417.76
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 296.00 | 298.79 | 296.00 | 298.79 | 9,195.8K |
10:00 | 298.75 | 298.75 | 297.12 | 298.14 | 16,039.6K |
10:05 | 298.15 | 298.53 | 297.72 | 297.72 | 7,518.6K |
10:10 | 298.07 | 300.24 | 297.99 | 300.24 | 9,308.5K |
10:15 | 300.19 | 300.19 | 299.12 | 299.79 | 8,636.5K |
10:20 | 299.79 | 299.79 | 297.81 | 298.15 | 13,606.0K |
10:25 | 298.22 | 298.52 | 297.41 | 297.45 | 10,945.5K |
10:30 | 297.08 | 298.39 | 297.03 | 298.39 | 4,444.5K |
10:35 | 298.08 | 298.45 | 297.69 | 297.74 | 1,758.5K |
10:40 | 297.74 | 299.58 | 297.74 | 299.53 | 5,213.0K |
10:45 | 298.82 | 299.17 | 298.42 | 298.78 | 2,859.6K |
10:50 | 298.77 | 298.83 | 298.13 | 298.50 | 3,229.8K |
10:55 | 298.13 | 298.89 | 298.10 | 298.43 | 3,601.7K |
11:00 | 298.80 | 298.87 | 298.12 | 298.51 | 4,124.9K |
11:05 | 298.13 | 298.44 | 297.74 | 298.00 | 6,054.7K |
11:10 | 297.99 | 299.05 | 297.99 | 298.64 | 2,867.5K |
11:15 | 298.26 | 298.70 | 298.25 | 298.29 | 1,655.5K |
11:20 | 298.29 | 298.77 | 297.97 | 298.77 | 1,251.1K |
11:25 | 298.82 | 299.13 | 298.35 | 298.42 | 578.8K |
11:30 | 298.42 | 298.53 | 297.74 | 298.37 | 532.0K |
11:35 | 298.37 | 298.68 | 297.31 | 297.31 | 2,147.3K |
11:40 | 297.29 | 298.75 | 297.29 | 298.75 | 2,189.4K |
11:45 | 297.99 | 298.45 | 297.62 | 298.08 | 649.2K |
11:50 | 298.08 | 298.46 | 297.67 | 298.34 | 890.6K |
11:55 | 298.31 | 298.77 | 298.28 | 298.77 | 2,734.8K |
12:00 | 298.77 | 298.77 | 297.70 | 298.41 | 535.6K |
12:05 | 297.98 | 298.76 | 297.91 | 298.40 | 1,600.5K |
12:10 | 298.40 | 298.74 | 298.02 | 298.74 | 1,368.5K |
12:15 | 298.40 | 298.75 | 297.69 | 298.04 | 1,369.2K |
12:20 | 298.04 | 298.41 | 297.21 | 297.93 | 6,296.9K |
12:25 | 297.57 | 297.94 | 297.15 | 297.94 | 4,924.8K |
12:30 | 297.60 | 297.60 | 297.60 | 297.60 | 9.4K |
13:55 | 296.83 | 296.83 | 296.81 | 296.81 | 1,926.3K |
14:00 | 297.13 | 297.87 | 297.12 | 297.58 | 3,304.1K |
14:05 | 297.58 | 297.94 | 297.27 | 297.69 | 3,958.1K |
14:10 | 297.35 | 297.98 | 297.26 | 297.67 | 2,078.2K |
14:15 | 297.69 | 298.03 | 296.95 | 296.95 | 1,304.2K |
14:20 | 297.32 | 297.69 | 296.19 | 296.58 | 2,812.7K |
14:25 | 296.93 | 296.97 | 296.21 | 296.53 | 1,016.7K |
14:30 | 296.53 | 298.32 | 296.16 | 298.02 | 3,803.3K |
14:35 | 298.02 | 298.80 | 297.97 | 298.80 | 1,111.2K |
14:40 | 298.80 | 299.52 | 298.46 | 299.51 | 17,175.6K |
14:45 | 299.18 | 299.52 | 298.77 | 298.77 | 4,041.0K |
14:50 | 299.09 | 299.47 | 298.74 | 299.46 | 2,948.5K |
14:55 | 299.45 | 300.57 | 299.45 | 299.89 | 7,649.0K |
15:00 | 300.64 | 301.01 | 300.64 | 300.94 | 6,164.6K |
15:05 | 300.90 | 301.66 | 300.90 | 301.28 | 5,418.0K |
15:10 | 301.28 | 301.68 | 301.03 | 301.33 | 2,525.2K |
15:15 | 300.64 | 301.32 | 300.22 | 301.32 | 1,376.4K |
15:20 | 301.33 | 301.66 | 300.59 | 301.65 | 1,007.3K |
15:25 | 301.65 | 301.67 | 301.25 | 301.67 | 1,417.9K |
15:30 | 301.29 | 301.73 | 300.99 | 301.42 | 2,079.9K |
15:35 | 301.03 | 301.74 | 300.73 | 301.39 | 3,027.9K |
15:40 | 301.39 | 301.44 | 300.68 | 301.37 | 3,884.4K |
15:45 | 301.37 | 301.70 | 300.66 | 301.69 | 10,161.7K |
15:50 | 301.97 | 302.04 | 300.95 | 301.27 | 2,510.3K |
15:55 | 300.93 | 301.68 | 300.91 | 301.66 | 2,025.6K |
16:00 | 301.66 | 301.68 | 300.93 | 300.99 | 3,100.9K |
16:05 | 301.70 | 302.04 | 300.87 | 301.24 | 2,533.4K |
16:10 | 301.19 | 301.94 | 300.85 | 301.26 | 3,108.9K |
16:15 | 301.27 | 301.94 | 300.94 | 301.30 | 2,129.8K |
16:20 | 301.63 | 301.65 | 300.95 | 301.60 | 2,898.4K |
16:25 | 301.27 | 302.00 | 300.90 | 301.62 | 4,382.3K |
16:30 | 301.67 | 301.67 | 301.67 | 301.67 | 164.2K |
16:35 | 303.76 | 303.76 | 303.76 | 303.76 | 31,702.0K |
16:40 | 303.76 | 303.76 | 303.76 | 303.76 | 244.4K |
16:45 | 303.76 | 303.76 | 303.76 | 303.76 | 100.0K |