1,979.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,937.00 | 1,937.00 | 1,936.00 | 1,936.00 | 0.7K |
| 08:02 | 1,936.00 | 1,936.00 | 1,930.00 | 1,930.00 | 0.3K |
| 08:03 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.1K |
| 08:04 | 1,933.61 | 1,934.03 | 1,933.61 | 1,934.03 | 0.1K |
| 08:05 | 1,933.71 | 1,933.71 | 1,933.71 | 1,933.71 | 0.0K |
| 08:17 | 1,935.00 | 1,935.00 | 1,934.00 | 1,934.00 | 0.8K |
| 08:20 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 08:23 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.2K |
| 08:24 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 08:25 | 1,942.00 | 1,943.00 | 1,942.00 | 1,943.00 | 0.3K |
| 08:28 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.0K |
| 08:30 | 1,944.31 | 1,946.00 | 1,944.31 | 1,945.75 | 0.5K |
| 08:31 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 08:34 | 1,945.16 | 1,945.16 | 1,945.16 | 1,945.16 | 1.0K |
| 08:37 | 1,944.00 | 1,945.00 | 1,944.00 | 1,945.00 | 0.3K |
| 08:41 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.1K |
| 08:43 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 3.2K |
| 08:44 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.2K |
| 08:45 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 0.4K |
| 08:46 | 1,941.00 | 1,943.00 | 1,941.00 | 1,943.00 | 6.7K |
| 08:53 | 1,941.00 | 1,942.00 | 1,941.00 | 1,942.00 | 1.8K |
| 08:55 | 1,941.00 | 1,941.00 | 1,940.48 | 1,940.48 | 8.1K |
| 08:56 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.1K |
| 08:57 | 1,941.20 | 1,941.20 | 1,941.20 | 1,941.20 | 7.5K |
| 08:59 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.3K |
| 09:04 | 1,942.00 | 1,942.49 | 1,942.00 | 1,942.49 | 1.6K |
| 09:05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.7K |
| 09:06 | 1,940.00 | 1,940.37 | 1,940.00 | 1,940.37 | 4.8K |
| 09:08 | 1,939.70 | 1,939.70 | 1,939.70 | 1,939.70 | 0.1K |
| 09:09 | 1,940.25 | 1,942.00 | 1,940.25 | 1,942.00 | 5.6K |
| 09:10 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.5K |
| 09:11 | 1,943.00 | 1,945.00 | 1,943.00 | 1,944.36 | 0.7K |
| 09:12 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.3K |
| 09:13 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 09:15 | 1,944.00 | 1,945.00 | 1,944.00 | 1,945.00 | 0.5K |
| 09:18 | 1,944.01 | 1,944.01 | 1,944.01 | 1,944.01 | 0.0K |
| 09:20 | 1,948.00 | 1,948.00 | 1,947.00 | 1,947.00 | 0.6K |
| 09:22 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 09:23 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.2K |
| 09:26 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.5K |
| 09:28 | 1,943.00 | 1,945.05 | 1,943.00 | 1,943.00 | 4.3K |
| 09:29 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 6.5K |
| 09:33 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.3K |
| 09:34 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.2K |
| 09:35 | 1,940.00 | 1,942.00 | 1,940.00 | 1,941.00 | 5.6K |
| 09:37 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.1K |
| 09:38 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.5K |
| 09:39 | 1,941.00 | 1,943.00 | 1,941.00 | 1,943.00 | 5.6K |
| 09:41 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.3K |
| 09:42 | 1,942.00 | 1,942.00 | 1,941.00 | 1,941.00 | 9.1K |
| 09:43 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.6K |
| 09:45 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.1K |
| 09:56 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.1K |
| 09:58 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.2K |
| 09:59 | 1,937.05 | 1,937.50 | 1,937.05 | 1,937.50 | 3.0K |
| 10:05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 10:06 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 5.1K |
| 10:10 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.1K |
| 10:16 | 1,940.00 | 1,940.42 | 1,940.00 | 1,940.42 | 0.8K |
| 10:25 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 10:31 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 10:35 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.4K |
| 10:37 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.2K |
| 10:41 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 10:42 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.2K |
| 10:46 | 1,937.48 | 1,937.48 | 1,937.48 | 1,937.48 | 0.1K |
| 10:54 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 6.9K |
| 10:57 | 1,939.00 | 1,939.00 | 1,938.00 | 1,938.00 | 1.0K |
| 10:59 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.4K |
| 11:04 | 1,938.00 | 1,941.00 | 1,938.00 | 1,939.85 | 5.2K |
| 11:05 | 1,941.00 | 1,943.00 | 1,941.00 | 1,943.00 | 7.6K |
| 11:12 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.1K |
| 11:18 | 1,943.00 | 1,943.00 | 1,942.00 | 1,942.00 | 0.4K |
| 11:24 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.2K |
| 11:25 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 5.3K |
| 11:26 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1.1K |
| 11:28 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.1K |
| 11:31 | 1,943.35 | 1,943.35 | 1,941.00 | 1,941.00 | 0.7K |
| 11:34 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.3K |
| 11:40 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.1K |
| 11:45 | 1,943.00 | 1,943.43 | 1,943.00 | 1,943.43 | 0.5K |
| 11:52 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1.5K |
| 11:54 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 11:57 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.2K |
| 11:59 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 12:02 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.4K |
| 12:03 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.2K |
| 12:06 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 0.3K |
| 12:12 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.1K |
| 12:14 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 12:15 | 1,942.00 | 1,942.00 | 1,941.00 | 1,941.00 | 0.5K |
| 12:17 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.1K |
| 12:18 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.1K |
| 12:21 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0K |
| 12:26 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 12:28 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 12:36 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.0K |
| 12:39 | 1,938.00 | 1,939.00 | 1,938.00 | 1,939.00 | 0.1K |
| 12:42 | 1,938.00 | 1,939.00 | 1,938.00 | 1,939.00 | 0.1K |
| 12:44 | 1,936.00 | 1,937.00 | 1,936.00 | 1,937.00 | 0.2K |
| 12:59 | 1,936.00 | 1,937.00 | 1,936.00 | 1,937.00 | 0.2K |
| 13:00 | 1,936.00 | 1,937.00 | 1,934.00 | 1,934.00 | 1.6K |
| 13:01 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 13:03 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 13:04 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.5K |
| 13:05 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.2K |
| 13:08 | 1,937.00 | 1,937.00 | 1,935.35 | 1,935.35 | 0.1K |
| 13:14 | 1,935.56 | 1,935.56 | 1,935.56 | 1,935.56 | 0.4K |
| 13:26 | 1,936.45 | 1,936.45 | 1,936.45 | 1,936.45 | 0.1K |
| 13:30 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.3K |
| 13:31 | 1,936.00 | 1,936.00 | 1,934.00 | 1,935.00 | 0.1K |
| 13:32 | 1,934.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.7K |
| 13:33 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 13:38 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.2K |
| 13:40 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.3K |
| 13:43 | 1,933.00 | 1,935.00 | 1,933.00 | 1,935.00 | 0.8K |
| 13:46 | 1,933.00 | 1,935.00 | 1,933.00 | 1,935.00 | 0.1K |
| 13:47 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.1K |
| 13:48 | 1,934.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.2K |
| 13:51 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.3K |
| 13:53 | 1,932.47 | 1,932.47 | 1,932.47 | 1,932.47 | 2.0K |
| 13:54 | 1,932.00 | 1,932.00 | 1,931.00 | 1,931.00 | 0.4K |
| 13:57 | 1,932.00 | 1,933.00 | 1,932.00 | 1,933.00 | 0.6K |
| 14:03 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.5K |
| 14:07 | 1,930.00 | 1,931.00 | 1,930.00 | 1,931.00 | 1.1K |
| 14:09 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.8K |
| 14:10 | 1,932.02 | 1,932.02 | 1,932.02 | 1,932.02 | 0.4K |
| 14:15 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 14:23 | 1,932.36 | 1,932.36 | 1,932.36 | 1,932.36 | 0.1K |
| 14:24 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.1K |
| 14:26 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0K |
| 14:27 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 14:28 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0K |
| 14:30 | 1,933.00 | 1,934.00 | 1,933.00 | 1,934.00 | 1.9K |
| 14:31 | 1,937.00 | 1,937.00 | 1,936.00 | 1,936.00 | 0.7K |
| 14:33 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.2K |
| 14:34 | 1,936.00 | 1,936.00 | 1,935.50 | 1,935.50 | 0.5K |
| 14:35 | 1,936.00 | 1,937.00 | 1,936.00 | 1,937.00 | 0.4K |
| 14:36 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 0.2K |
| 14:37 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.3K |
| 14:38 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.6K |
| 14:43 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 14:46 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.2K |
| 14:47 | 1,934.00 | 1,934.35 | 1,934.00 | 1,934.35 | 0.7K |
| 14:48 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.1K |
| 14:49 | 1,935.00 | 1,935.00 | 1,934.40 | 1,934.40 | 0.4K |
| 14:51 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.3K |
| 14:54 | 1,936.90 | 1,936.90 | 1,936.00 | 1,936.00 | 0.3K |
| 14:57 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.1K |
| 14:58 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.1K |
| 14:59 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.1K |
| 15:00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 15:01 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.8K |
| 15:02 | 1,934.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.5K |
| 15:03 | 1,933.35 | 1,933.35 | 1,933.35 | 1,933.35 | 0.1K |
| 15:04 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.2K |
| 15:05 | 1,934.00 | 1,935.00 | 1,934.00 | 1,935.00 | 0.5K |
| 15:06 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.1K |
| 15:08 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.2K |
| 15:10 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.3K |
| 15:11 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.1K |
| 15:13 | 1,934.90 | 1,934.90 | 1,934.90 | 1,934.90 | 0.1K |
| 15:19 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.4K |
| 15:20 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 0.1K |
| 15:21 | 1,933.00 | 1,933.00 | 1,931.00 | 1,931.00 | 0.6K |
| 15:26 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.7K |
| 15:27 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.1K |
| 15:28 | 1,924.46 | 1,924.46 | 1,924.46 | 1,924.46 | 0.5K |
| 15:29 | 1,925.00 | 1,926.00 | 1,923.00 | 1,923.00 | 1.7K |
| 15:31 | 1,922.00 | 1,925.00 | 1,922.00 | 1,925.00 | 0.7K |
| 15:33 | 1,925.35 | 1,925.35 | 1,924.00 | 1,924.00 | 0.3K |
| 15:41 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0K |
| 15:44 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.2K |
| 15:45 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.8K |
| 15:46 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0K |
| 15:47 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 15:48 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.5K |
| 15:55 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 0.6K |
| 15:56 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.4K |
| 15:57 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1.3K |
| 15:58 | 1,920.00 | 1,921.00 | 1,920.00 | 1,921.00 | 0.6K |
| 15:59 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 16:00 | 1,922.00 | 1,922.00 | 1,921.00 | 1,921.00 | 0.6K |
| 16:03 | 1,920.00 | 1,921.00 | 1,920.00 | 1,920.00 | 0.3K |
| 16:05 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 16:07 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 16:10 | 1,922.00 | 1,922.00 | 1,921.50 | 1,921.50 | 0.9K |
| 16:11 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0K |
| 16:15 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1.2K |
| 16:17 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.4K |
| 16:18 | 1,919.00 | 1,920.00 | 1,919.00 | 1,920.00 | 0.8K |
| 16:19 | 1,920.00 | 1,920.00 | 1,919.00 | 1,919.00 | 0.2K |
| 16:20 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 16:21 | 1,919.00 | 1,922.00 | 1,919.00 | 1,922.00 | 4.3K |
| 16:22 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.3K |
| 16:26 | 1,922.00 | 1,923.00 | 1,922.00 | 1,923.00 | 0.8K |
| 16:28 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 16:29 | 1,924.00 | 1,925.00 | 1,923.00 | 1,925.00 | 1.0K |
| 16:35 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 122.3K |