1,270.82
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,217.88 | 1,217.89 | 1,216.17 | 1,217.89 | 2,927.0K |
09:05 | 1,217.65 | 1,217.65 | 1,216.10 | 1,216.18 | 847.0K |
09:10 | 1,215.82 | 1,217.18 | 1,215.82 | 1,217.18 | 620.8K |
09:15 | 1,217.32 | 1,217.41 | 1,216.63 | 1,216.89 | 905.8K |
09:20 | 1,216.88 | 1,218.31 | 1,216.74 | 1,217.99 | 1,062.2K |
09:25 | 1,218.02 | 1,218.28 | 1,217.95 | 1,218.00 | 988.4K |
09:30 | 1,217.94 | 1,218.09 | 1,216.94 | 1,216.94 | 704.8K |
09:35 | 1,216.80 | 1,217.67 | 1,216.80 | 1,217.26 | 747.2K |
09:40 | 1,217.30 | 1,217.64 | 1,217.30 | 1,217.51 | 861.9K |
09:45 | 1,217.56 | 1,217.75 | 1,217.28 | 1,217.28 | 930.6K |
09:50 | 1,217.24 | 1,217.67 | 1,217.16 | 1,217.67 | 688.8K |
09:55 | 1,217.64 | 1,218.08 | 1,217.55 | 1,217.55 | 343.4K |
10:00 | 1,217.59 | 1,217.83 | 1,217.25 | 1,217.74 | 821.0K |
10:05 | 1,217.83 | 1,217.94 | 1,217.44 | 1,217.44 | 769.9K |
10:10 | 1,217.88 | 1,217.96 | 1,216.99 | 1,216.99 | 673.5K |
10:15 | 1,216.99 | 1,217.06 | 1,216.64 | 1,216.84 | 549.0K |
10:20 | 1,216.76 | 1,216.76 | 1,216.23 | 1,216.53 | 1,109.4K |
10:25 | 1,216.54 | 1,216.54 | 1,216.15 | 1,216.29 | 539.6K |
10:30 | 1,216.26 | 1,216.44 | 1,216.10 | 1,216.23 | 775.8K |
10:35 | 1,216.21 | 1,216.50 | 1,216.13 | 1,216.29 | 482.4K |
10:40 | 1,216.35 | 1,216.81 | 1,216.35 | 1,216.73 | 578.7K |
10:45 | 1,216.81 | 1,216.91 | 1,216.72 | 1,216.90 | 521.5K |
10:50 | 1,216.83 | 1,216.90 | 1,216.69 | 1,216.90 | 465.8K |
10:55 | 1,216.85 | 1,217.52 | 1,216.85 | 1,217.45 | 369.3K |
11:00 | 1,217.47 | 1,218.08 | 1,217.47 | 1,217.74 | 374.1K |
11:05 | 1,217.77 | 1,217.78 | 1,217.17 | 1,217.38 | 871.5K |
11:10 | 1,217.42 | 1,218.02 | 1,217.10 | 1,218.02 | 248.7K |
11:15 | 1,218.06 | 1,218.06 | 1,217.88 | 1,217.99 | 326.4K |
11:20 | 1,218.07 | 1,218.44 | 1,217.99 | 1,218.31 | 372.4K |
11:25 | 1,218.35 | 1,218.65 | 1,218.20 | 1,218.25 | 464.7K |
11:30 | 1,218.23 | 1,218.23 | 1,217.74 | 1,217.96 | 517.0K |
11:35 | 1,218.02 | 1,218.62 | 1,218.02 | 1,218.62 | 626.2K |
11:40 | 1,218.67 | 1,218.72 | 1,218.39 | 1,218.63 | 347.7K |
11:45 | 1,218.53 | 1,218.71 | 1,218.48 | 1,218.48 | 748.7K |
11:50 | 1,218.60 | 1,219.45 | 1,218.50 | 1,219.45 | 413.3K |
11:55 | 1,219.51 | 1,219.58 | 1,218.70 | 1,218.70 | 601.2K |
12:00 | 1,218.62 | 1,218.68 | 1,217.97 | 1,218.02 | 387.7K |
12:05 | 1,218.15 | 1,218.35 | 1,218.01 | 1,218.03 | 307.4K |
12:10 | 1,217.98 | 1,218.25 | 1,217.97 | 1,218.23 | 211.6K |
12:15 | 1,218.22 | 1,218.26 | 1,218.02 | 1,218.26 | 434.3K |
12:20 | 1,218.34 | 1,218.45 | 1,218.03 | 1,218.03 | 429.8K |
12:25 | 1,218.04 | 1,218.04 | 1,217.69 | 1,217.70 | 199.2K |
12:30 | 1,217.71 | 1,219.01 | 1,217.71 | 1,218.85 | 193.9K |
12:35 | 1,218.83 | 1,219.06 | 1,218.68 | 1,219.06 | 310.0K |
12:40 | 1,219.06 | 1,219.25 | 1,218.99 | 1,219.04 | 175.4K |
12:45 | 1,218.99 | 1,218.99 | 1,218.51 | 1,218.93 | 220.9K |
12:50 | 1,219.05 | 1,219.12 | 1,218.60 | 1,218.64 | 235.7K |
12:55 | 1,218.58 | 1,218.92 | 1,218.47 | 1,218.82 | 238.6K |
13:00 | 1,218.81 | 1,218.96 | 1,218.42 | 1,218.91 | 172.2K |
13:05 | 1,218.94 | 1,218.96 | 1,218.79 | 1,218.81 | 167.2K |
13:10 | 1,218.84 | 1,218.89 | 1,218.52 | 1,218.52 | 171.2K |
13:15 | 1,218.45 | 1,218.83 | 1,218.43 | 1,218.78 | 472.1K |
13:20 | 1,218.74 | 1,219.04 | 1,218.74 | 1,219.01 | 153.3K |
13:25 | 1,219.01 | 1,219.35 | 1,218.60 | 1,218.76 | 166.4K |
13:30 | 1,218.82 | 1,219.03 | 1,218.78 | 1,218.94 | 171.0K |
13:35 | 1,218.90 | 1,219.28 | 1,218.90 | 1,219.10 | 160.1K |
13:40 | 1,219.08 | 1,219.10 | 1,218.79 | 1,218.79 | 212.3K |
13:45 | 1,218.78 | 1,218.99 | 1,218.69 | 1,218.98 | 441.6K |
13:50 | 1,218.94 | 1,219.40 | 1,218.89 | 1,219.20 | 366.3K |
13:55 | 1,219.19 | 1,219.25 | 1,219.08 | 1,219.11 | 303.3K |
14:00 | 1,219.10 | 1,220.09 | 1,219.10 | 1,220.07 | 520.4K |
14:05 | 1,220.04 | 1,220.17 | 1,219.90 | 1,220.17 | 540.0K |
14:10 | 1,220.19 | 1,220.24 | 1,219.91 | 1,220.00 | 375.3K |
14:15 | 1,219.93 | 1,220.02 | 1,219.68 | 1,219.68 | 383.7K |
14:20 | 1,219.66 | 1,219.66 | 1,219.04 | 1,219.31 | 275.0K |
14:25 | 1,219.25 | 1,219.55 | 1,219.18 | 1,219.55 | 517.9K |
14:30 | 1,219.46 | 1,221.86 | 1,219.46 | 1,221.67 | 1,169.2K |
14:35 | 1,221.70 | 1,222.05 | 1,221.58 | 1,222.05 | 525.4K |
14:40 | 1,222.12 | 1,222.40 | 1,221.91 | 1,222.31 | 816.9K |
14:45 | 1,222.31 | 1,222.35 | 1,221.52 | 1,221.52 | 472.7K |
14:50 | 1,221.35 | 1,221.79 | 1,221.35 | 1,221.45 | 644.4K |
14:55 | 1,221.50 | 1,221.87 | 1,221.49 | 1,221.86 | 434.6K |
15:00 | 1,221.83 | 1,221.83 | 1,221.17 | 1,221.34 | 567.3K |
15:05 | 1,221.44 | 1,221.89 | 1,221.44 | 1,221.72 | 264.3K |
15:10 | 1,221.72 | 1,221.81 | 1,221.47 | 1,221.54 | 359.1K |
15:15 | 1,221.53 | 1,222.11 | 1,221.34 | 1,222.11 | 412.1K |
15:20 | 1,222.14 | 1,222.40 | 1,222.10 | 1,222.32 | 304.3K |
15:25 | 1,222.24 | 1,222.32 | 1,222.04 | 1,222.32 | 782.1K |
15:30 | 1,222.10 | 1,223.07 | 1,221.88 | 1,222.72 | 1,103.6K |
15:35 | 1,222.75 | 1,223.40 | 1,222.45 | 1,223.30 | 985.5K |
15:40 | 1,223.72 | 1,223.89 | 1,223.55 | 1,223.55 | 1,583.1K |
15:45 | 1,223.78 | 1,224.01 | 1,223.55 | 1,223.90 | 1,227.0K |
15:50 | 1,224.11 | 1,224.11 | 1,222.65 | 1,223.10 | 1,112.1K |
15:55 | 1,223.19 | 1,223.22 | 1,222.82 | 1,223.15 | 718.9K |
16:00 | 1,223.51 | 1,223.51 | 1,221.66 | 1,221.75 | 971.2K |
16:05 | 1,221.78 | 1,222.49 | 1,221.78 | 1,222.49 | 525.7K |
16:10 | 1,222.35 | 1,222.35 | 1,221.03 | 1,221.39 | 723.1K |
16:15 | 1,221.52 | 1,221.79 | 1,221.12 | 1,221.60 | 559.4K |
16:20 | 1,221.52 | 1,222.09 | 1,221.47 | 1,222.09 | 433.1K |
16:25 | 1,222.09 | 1,222.09 | 1,221.28 | 1,221.42 | 512.4K |
16:30 | 1,221.53 | 1,221.77 | 1,221.30 | 1,221.70 | 562.3K |
16:35 | 1,221.70 | 1,222.21 | 1,221.67 | 1,222.20 | 454.7K |
16:40 | 1,222.24 | 1,222.67 | 1,222.24 | 1,222.64 | 804.6K |
16:45 | 1,222.54 | 1,222.85 | 1,222.40 | 1,222.79 | 757.1K |
16:50 | 1,222.75 | 1,223.01 | 1,222.59 | 1,222.85 | 623.6K |
16:55 | 1,222.80 | 1,223.03 | 1,222.53 | 1,222.54 | 532.0K |
17:00 | 1,222.53 | 1,223.30 | 1,222.36 | 1,223.30 | 376.9K |
17:05 | 1,223.37 | 1,224.13 | 1,223.31 | 1,223.94 | 834.8K |
17:10 | 1,223.98 | 1,224.52 | 1,223.90 | 1,224.49 | 974.4K |
17:15 | 1,224.46 | 1,224.46 | 1,222.69 | 1,222.86 | 1,283.3K |
17:20 | 1,222.81 | 1,223.61 | 1,222.49 | 1,223.52 | 1,062.6K |
17:25 | 1,223.45 | 1,223.45 | 1,222.78 | 1,222.92 | 1,222.5K |
17:30 | 1,222.88 | 1,222.88 | 1,222.88 | 1,222.88 | 56.4K |
17:35 | 1,222.88 | 1,223.46 | 1,222.88 | 1,223.46 | 22,651.3K |