3,135.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,240.00 | 3,256.00 | 3,239.00 | 3,256.00 | 5.3K |
| 08:02 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.1K |
| 08:07 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 1.6K |
| 08:08 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.0K |
| 08:09 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.6K |
| 08:10 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.1K |
| 08:11 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 4.9K |
| 08:12 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 08:17 | 3,240.00 | 3,241.58 | 3,239.00 | 3,241.58 | 0.5K |
| 08:18 | 3,239.00 | 3,240.00 | 3,239.00 | 3,240.00 | 0.5K |
| 08:20 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0K |
| 08:24 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 08:27 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.2K |
| 08:35 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.0K |
| 08:36 | 3,233.00 | 3,233.00 | 3,232.00 | 3,232.00 | 0.5K |
| 08:37 | 3,232.00 | 3,233.00 | 3,229.00 | 3,233.00 | 0.2K |
| 08:40 | 3,231.00 | 3,234.00 | 3,231.00 | 3,234.00 | 0.5K |
| 08:55 | 3,236.00 | 3,245.00 | 3,236.00 | 3,245.00 | 0.7K |
| 08:57 | 3,241.00 | 3,244.00 | 3,241.00 | 3,244.00 | 4.9K |
| 08:58 | 3,243.00 | 3,246.00 | 3,243.00 | 3,246.00 | 4.1K |
| 08:59 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3.8K |
| 09:00 | 3,243.00 | 3,243.00 | 3,242.00 | 3,243.00 | 4.6K |
| 09:01 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 4.2K |
| 09:02 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.3K |
| 09:03 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.4K |
| 09:04 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.2K |
| 09:05 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 09:07 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.2K |
| 09:13 | 3,245.45 | 3,245.45 | 3,245.45 | 3,245.45 | 0.4K |
| 09:14 | 3,249.00 | 3,250.00 | 3,249.00 | 3,249.00 | 0.5K |
| 09:18 | 3,247.02 | 3,247.02 | 3,241.00 | 3,241.00 | 0.9K |
| 09:19 | 3,246.97 | 3,246.97 | 3,246.97 | 3,246.97 | 0.1K |
| 09:20 | 3,246.82 | 3,246.82 | 3,246.82 | 3,246.80 | 0.1K |
| 09:21 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 09:24 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 09:26 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 09:27 | 3,253.00 | 3,257.00 | 3,253.00 | 3,257.00 | 0.2K |
| 09:45 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 09:47 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:53 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:54 | 3,253.55 | 3,253.55 | 3,253.55 | 3,253.55 | 0.0K |
| 09:55 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 09:59 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 10:01 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 10:02 | 3,262.00 | 3,266.00 | 3,262.00 | 3,266.00 | 0.1K |
| 10:08 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.1K |
| 10:12 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:18 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.1K |
| 10:29 | 3,262.00 | 3,262.00 | 3,259.00 | 3,259.00 | 1.5K |
| 10:34 | 3,255.00 | 3,261.00 | 3,253.00 | 3,261.00 | 1.6K |
| 10:35 | 3,262.00 | 3,262.00 | 3,251.00 | 3,251.00 | 0.6K |
| 10:36 | 3,254.00 | 3,255.00 | 3,248.00 | 3,248.00 | 5.1K |
| 10:38 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 10:39 | 3,250.00 | 3,253.00 | 3,250.00 | 3,253.00 | 39.7K |
| 10:46 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.3K |
| 10:49 | 3,254.14 | 3,254.14 | 3,254.14 | 3,254.14 | 0.1K |
| 10:50 | 3,255.95 | 3,255.95 | 3,255.95 | 3,255.95 | 0.0K |
| 10:51 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 10:54 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.2K |
| 10:58 | 3,253.76 | 3,253.76 | 3,253.76 | 3,253.76 | 0.0K |
| 11:05 | 3,251.27 | 3,251.27 | 3,251.27 | 3,251.27 | 0.3K |
| 11:24 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:48 | 3,256.13 | 3,256.13 | 3,256.13 | 3,256.13 | 0.0K |
| 11:54 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 12:00 | 3,252.00 | 3,257.00 | 3,252.00 | 3,257.00 | 0.1K |
| 12:01 | 3,251.06 | 3,251.06 | 3,251.06 | 3,251.06 | 0.5K |
| 12:02 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 12:03 | 3,257.00 | 3,257.00 | 3,255.00 | 3,256.00 | 0.2K |
| 12:06 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 12:08 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.2K |
| 12:09 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 12:23 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 12:34 | 3,255.64 | 3,255.64 | 3,255.64 | 3,255.64 | 0.0K |
| 12:37 | 3,254.00 | 3,259.00 | 3,254.00 | 3,254.00 | 0.0K |
| 12:40 | 3,255.50 | 3,255.50 | 3,255.50 | 3,255.50 | 1.1K |
| 12:41 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 0.0K |
| 12:42 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 12:45 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 12:46 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 12:48 | 3,253.00 | 3,258.00 | 3,253.00 | 3,253.00 | 0.8K |
| 12:50 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 12:54 | 3,245.55 | 3,245.55 | 3,245.55 | 3,245.50 | 1.0K |
| 12:57 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 1.1K |
| 13:07 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.3K |
| 13:11 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 13:26 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.2K |
| 13:33 | 3,251.00 | 3,253.00 | 3,251.00 | 3,253.00 | 2.8K |
| 13:34 | 3,250.00 | 3,253.00 | 3,250.00 | 3,253.00 | 1.7K |
| 13:36 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 13:40 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.2K |
| 13:45 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 13:47 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 13:55 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.4K |
| 13:56 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 13:59 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 14:01 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 14:04 | 3,253.00 | 3,255.00 | 3,253.00 | 3,255.00 | 0.3K |
| 14:05 | 3,251.00 | 3,258.00 | 3,251.00 | 3,258.00 | 0.2K |
| 14:06 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.2K |
| 14:08 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 14:11 | 3,256.75 | 3,256.75 | 3,256.75 | 3,256.75 | 0.0K |
| 14:12 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 14:18 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 14:19 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 14:20 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 14:21 | 3,259.00 | 3,260.00 | 3,259.00 | 3,260.00 | 0.1K |
| 14:23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 14:29 | 3,262.00 | 3,266.00 | 3,262.00 | 3,266.00 | 1.2K |
| 14:30 | 3,269.00 | 3,269.00 | 3,255.00 | 3,269.00 | 1.1K |
| 14:31 | 3,269.00 | 3,269.00 | 3,263.00 | 3,263.00 | 0.6K |
| 14:32 | 3,266.00 | 3,275.00 | 3,266.00 | 3,273.00 | 0.3K |
| 14:33 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 14:34 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:36 | 3,257.00 | 3,257.00 | 3,253.00 | 3,253.00 | 0.1K |
| 14:37 | 3,258.00 | 3,262.00 | 3,258.00 | 3,262.00 | 0.1K |
| 14:38 | 3,262.00 | 3,262.00 | 3,250.00 | 3,262.00 | 0.1K |
| 14:39 | 3,250.00 | 3,251.00 | 3,250.00 | 3,251.00 | 0.1K |
| 14:40 | 3,252.00 | 3,252.00 | 3,239.00 | 3,241.00 | 9.1K |
| 14:41 | 3,234.00 | 3,238.00 | 3,234.00 | 3,238.00 | 1.2K |
| 14:42 | 3,237.00 | 3,237.00 | 3,233.00 | 3,236.00 | 1.9K |
| 14:43 | 3,235.00 | 3,248.00 | 3,235.00 | 3,248.00 | 0.7K |
| 14:45 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.1K |
| 14:47 | 3,256.00 | 3,256.00 | 3,251.00 | 3,254.00 | 0.4K |
| 14:48 | 3,249.00 | 3,258.00 | 3,249.00 | 3,258.00 | 0.2K |
| 14:51 | 3,256.00 | 3,257.00 | 3,251.00 | 3,251.00 | 0.3K |
| 14:52 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.1K |
| 14:54 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 14:55 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 14:56 | 3,251.00 | 3,251.00 | 3,249.00 | 3,249.00 | 0.3K |
| 14:58 | 3,246.00 | 3,249.00 | 3,246.00 | 3,249.00 | 0.9K |
| 14:59 | 3,249.70 | 3,249.70 | 3,249.70 | 3,249.70 | 0.1K |
| 15:00 | 3,251.00 | 3,255.00 | 3,250.00 | 3,255.00 | 0.8K |
| 15:01 | 3,258.00 | 3,258.00 | 3,257.00 | 3,257.00 | 0.7K |
| 15:02 | 3,258.00 | 3,258.00 | 3,250.00 | 3,251.00 | 0.3K |
| 15:04 | 3,250.00 | 3,251.00 | 3,250.00 | 3,251.00 | 0.4K |
| 15:05 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.3K |
| 15:06 | 3,252.00 | 3,253.00 | 3,252.00 | 3,253.00 | 0.5K |
| 15:07 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 1.4K |
| 15:08 | 3,256.00 | 3,259.00 | 3,256.00 | 3,259.00 | 0.2K |
| 15:10 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.3K |
| 15:11 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 15:12 | 3,253.00 | 3,253.50 | 3,253.00 | 3,253.50 | 0.3K |
| 15:13 | 3,255.00 | 3,257.00 | 3,255.00 | 3,257.00 | 0.7K |
| 15:14 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 15:15 | 3,250.43 | 3,250.43 | 3,250.43 | 3,250.43 | 0.7K |
| 15:16 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.4K |
| 15:17 | 3,251.82 | 3,251.82 | 3,251.82 | 3,251.82 | 0.2K |
| 15:18 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.3K |
| 15:20 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.9K |
| 15:21 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 15:22 | 3,254.00 | 3,259.00 | 3,253.00 | 3,259.00 | 1.0K |
| 15:23 | 3,268.00 | 3,269.00 | 3,264.00 | 3,264.00 | 1.5K |
| 15:24 | 3,262.00 | 3,267.00 | 3,262.00 | 3,267.00 | 0.4K |
| 15:25 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.3K |
| 15:26 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 15:27 | 3,273.00 | 3,275.00 | 3,272.00 | 3,275.00 | 3.9K |
| 15:28 | 3,272.00 | 3,275.00 | 3,272.00 | 3,275.00 | 0.1K |
| 15:29 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 1.0K |
| 15:30 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.6K |
| 15:31 | 3,280.00 | 3,282.00 | 3,280.00 | 3,282.00 | 0.2K |
| 15:32 | 3,279.00 | 3,281.00 | 3,279.00 | 3,281.00 | 0.2K |
| 15:33 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 0.0K |
| 15:35 | 3,283.00 | 3,284.00 | 3,282.00 | 3,284.00 | 4.0K |
| 15:36 | 3,287.00 | 3,287.00 | 3,285.00 | 3,285.00 | 0.8K |
| 15:37 | 3,285.00 | 3,285.00 | 3,283.00 | 3,283.00 | 2.4K |
| 15:38 | 3,281.00 | 3,281.00 | 3,276.00 | 3,276.00 | 0.6K |
| 15:39 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.1K |
| 15:40 | 3,272.00 | 3,277.00 | 3,272.00 | 3,277.00 | 0.7K |
| 15:41 | 3,278.00 | 3,280.00 | 3,278.00 | 3,280.00 | 0.3K |
| 15:44 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 15:45 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 15:46 | 3,270.00 | 3,274.00 | 3,267.00 | 3,274.00 | 0.7K |
| 15:47 | 3,273.00 | 3,274.00 | 3,273.00 | 3,274.00 | 0.2K |
| 15:48 | 3,275.00 | 3,277.00 | 3,275.00 | 3,277.00 | 0.7K |
| 15:50 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.5K |
| 15:51 | 3,269.50 | 3,271.00 | 3,269.50 | 3,271.00 | 0.2K |
| 15:52 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 15:53 | 3,266.00 | 3,269.00 | 3,266.00 | 3,267.00 | 0.9K |
| 15:54 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.4K |
| 15:55 | 3,265.55 | 3,265.55 | 3,263.00 | 3,263.00 | 0.9K |
| 15:56 | 3,264.00 | 3,264.00 | 3,263.00 | 3,263.00 | 0.2K |
| 15:57 | 3,269.00 | 3,273.00 | 3,269.00 | 3,272.00 | 1.4K |
| 15:58 | 3,272.00 | 3,276.00 | 3,272.00 | 3,276.00 | 0.8K |
| 15:59 | 3,276.00 | 3,279.00 | 3,276.00 | 3,279.00 | 0.9K |
| 16:00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.6K |
| 16:01 | 3,275.00 | 3,275.00 | 3,274.00 | 3,274.00 | 2.1K |
| 16:02 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.5K |
| 16:03 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.4K |
| 16:04 | 3,272.00 | 3,272.00 | 3,267.00 | 3,269.00 | 0.5K |
| 16:05 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 16:06 | 3,269.00 | 3,272.00 | 3,269.00 | 3,271.00 | 1.2K |
| 16:07 | 3,270.00 | 3,270.00 | 3,255.00 | 3,261.00 | 1.7K |
| 16:08 | 3,262.00 | 3,262.00 | 3,260.00 | 3,260.00 | 0.2K |
| 16:09 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 16:10 | 3,253.00 | 3,254.00 | 3,250.00 | 3,254.00 | 0.7K |
| 16:11 | 3,257.00 | 3,257.00 | 3,255.00 | 3,255.00 | 0.1K |
| 16:13 | 3,254.00 | 3,254.00 | 3,253.00 | 3,253.00 | 0.3K |
| 16:14 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.1K |
| 16:15 | 3,254.00 | 3,257.00 | 3,254.00 | 3,257.00 | 0.9K |
| 16:17 | 3,256.00 | 3,257.00 | 3,254.00 | 3,256.00 | 0.5K |
| 16:19 | 3,259.00 | 3,261.00 | 3,259.00 | 3,261.00 | 1.6K |
| 16:20 | 3,260.00 | 3,266.00 | 3,260.00 | 3,266.00 | 2.4K |
| 16:21 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.8K |
| 16:22 | 3,265.00 | 3,267.00 | 3,265.00 | 3,265.00 | 3.0K |
| 16:23 | 3,265.00 | 3,269.00 | 3,265.00 | 3,269.00 | 3.0K |
| 16:24 | 3,268.00 | 3,270.00 | 3,268.00 | 3,270.00 | 0.4K |
| 16:25 | 3,266.00 | 3,267.00 | 3,265.00 | 3,265.00 | 3.1K |
| 16:26 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 1.1K |
| 16:27 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.3K |
| 16:28 | 3,269.00 | 3,271.00 | 3,266.20 | 3,271.00 | 5.5K |
| 16:29 | 3,272.00 | 3,272.00 | 3,266.00 | 3,266.00 | 15.5K |
| 16:35 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 132.2K |