1,261.21
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,203.56 | 1,205.66 | 1,203.56 | 1,204.84 | 2,095.2K |
09:05 | 1,205.17 | 1,205.48 | 1,202.53 | 1,202.81 | 831.7K |
09:10 | 1,202.64 | 1,203.64 | 1,202.64 | 1,203.49 | 687.5K |
09:15 | 1,203.52 | 1,204.16 | 1,203.10 | 1,203.10 | 536.3K |
09:20 | 1,203.03 | 1,204.28 | 1,203.03 | 1,204.28 | 481.2K |
09:25 | 1,204.29 | 1,204.52 | 1,203.82 | 1,204.38 | 454.8K |
09:30 | 1,204.30 | 1,204.57 | 1,203.77 | 1,203.77 | 475.2K |
09:35 | 1,203.64 | 1,204.02 | 1,203.25 | 1,203.25 | 362.0K |
09:40 | 1,203.22 | 1,203.68 | 1,203.17 | 1,203.17 | 331.4K |
09:45 | 1,203.21 | 1,203.66 | 1,202.73 | 1,203.56 | 355.9K |
09:50 | 1,203.64 | 1,203.71 | 1,203.11 | 1,203.23 | 458.0K |
09:55 | 1,203.36 | 1,204.45 | 1,203.36 | 1,204.18 | 335.7K |
10:00 | 1,204.24 | 1,204.42 | 1,204.02 | 1,204.25 | 413.5K |
10:05 | 1,204.29 | 1,204.34 | 1,203.41 | 1,203.47 | 303.5K |
10:10 | 1,203.36 | 1,203.58 | 1,202.88 | 1,203.51 | 646.1K |
10:15 | 1,203.49 | 1,204.14 | 1,203.49 | 1,204.14 | 417.7K |
10:20 | 1,203.77 | 1,203.77 | 1,203.09 | 1,203.39 | 495.2K |
10:25 | 1,203.39 | 1,203.77 | 1,203.31 | 1,203.57 | 358.6K |
10:30 | 1,203.57 | 1,203.75 | 1,203.03 | 1,203.22 | 383.3K |
10:35 | 1,203.40 | 1,203.89 | 1,203.40 | 1,203.87 | 515.2K |
10:40 | 1,203.80 | 1,204.16 | 1,203.69 | 1,204.03 | 430.3K |
10:45 | 1,203.86 | 1,204.21 | 1,203.63 | 1,204.21 | 380.3K |
10:50 | 1,204.23 | 1,204.24 | 1,203.95 | 1,204.23 | 221.8K |
10:55 | 1,204.15 | 1,204.40 | 1,204.12 | 1,204.15 | 416.6K |
11:00 | 1,204.09 | 1,204.12 | 1,203.67 | 1,203.88 | 282.6K |
11:05 | 1,203.87 | 1,204.68 | 1,203.87 | 1,204.67 | 302.1K |
11:10 | 1,204.63 | 1,204.63 | 1,204.22 | 1,204.44 | 199.4K |
11:15 | 1,204.41 | 1,205.12 | 1,204.37 | 1,205.08 | 442.3K |
11:20 | 1,205.26 | 1,205.40 | 1,205.02 | 1,205.08 | 497.7K |
11:25 | 1,205.05 | 1,205.05 | 1,204.53 | 1,204.62 | 401.6K |
11:30 | 1,204.55 | 1,204.92 | 1,204.29 | 1,204.37 | 567.1K |
11:35 | 1,204.38 | 1,204.38 | 1,204.06 | 1,204.06 | 413.0K |
11:40 | 1,203.99 | 1,204.56 | 1,203.97 | 1,204.16 | 327.8K |
11:45 | 1,204.06 | 1,204.25 | 1,203.95 | 1,204.18 | 439.0K |
11:50 | 1,204.17 | 1,204.24 | 1,203.91 | 1,204.20 | 523.0K |
11:55 | 1,204.15 | 1,205.02 | 1,204.15 | 1,204.70 | 409.1K |
12:00 | 1,204.72 | 1,204.97 | 1,204.68 | 1,204.72 | 330.7K |
12:05 | 1,204.70 | 1,204.75 | 1,204.49 | 1,204.60 | 242.2K |
12:10 | 1,204.63 | 1,204.63 | 1,204.35 | 1,204.46 | 264.0K |
12:15 | 1,204.55 | 1,204.55 | 1,204.13 | 1,204.16 | 200.0K |
12:20 | 1,204.13 | 1,204.53 | 1,204.13 | 1,204.36 | 213.4K |
12:25 | 1,204.33 | 1,204.38 | 1,204.18 | 1,204.24 | 583.7K |
12:30 | 1,204.23 | 1,204.40 | 1,204.10 | 1,204.36 | 227.2K |
12:35 | 1,204.35 | 1,204.59 | 1,204.24 | 1,204.44 | 389.3K |
12:40 | 1,204.46 | 1,204.46 | 1,204.16 | 1,204.20 | 330.1K |
12:45 | 1,204.20 | 1,204.35 | 1,203.85 | 1,203.85 | 247.3K |
12:50 | 1,203.87 | 1,203.95 | 1,203.64 | 1,203.71 | 370.6K |
12:55 | 1,203.75 | 1,203.75 | 1,203.20 | 1,203.62 | 337.7K |
13:00 | 1,203.78 | 1,203.78 | 1,203.44 | 1,203.72 | 477.3K |
13:05 | 1,203.68 | 1,203.96 | 1,203.46 | 1,203.96 | 317.8K |
13:10 | 1,203.98 | 1,204.16 | 1,203.58 | 1,203.58 | 279.9K |
13:15 | 1,203.61 | 1,203.93 | 1,203.61 | 1,203.81 | 217.8K |
13:20 | 1,203.80 | 1,203.89 | 1,203.76 | 1,203.89 | 190.0K |
13:25 | 1,203.90 | 1,204.08 | 1,203.79 | 1,203.79 | 152.7K |
13:30 | 1,203.77 | 1,203.77 | 1,203.03 | 1,203.03 | 209.3K |
13:35 | 1,202.91 | 1,203.26 | 1,202.63 | 1,203.26 | 296.7K |
13:40 | 1,203.50 | 1,203.50 | 1,202.70 | 1,202.84 | 465.2K |
13:45 | 1,202.80 | 1,203.49 | 1,202.80 | 1,203.43 | 218.9K |
13:50 | 1,203.43 | 1,203.76 | 1,203.43 | 1,203.60 | 255.3K |
13:55 | 1,203.61 | 1,203.91 | 1,203.50 | 1,203.72 | 248.7K |
14:00 | 1,203.74 | 1,203.97 | 1,203.60 | 1,203.95 | 230.1K |
14:05 | 1,203.93 | 1,204.37 | 1,203.93 | 1,204.00 | 288.5K |
14:10 | 1,204.03 | 1,204.28 | 1,203.84 | 1,204.20 | 383.3K |
14:15 | 1,204.16 | 1,204.29 | 1,203.75 | 1,204.02 | 232.1K |
14:20 | 1,204.13 | 1,204.43 | 1,204.13 | 1,204.34 | 431.3K |
14:25 | 1,204.39 | 1,204.74 | 1,204.36 | 1,204.45 | 211.8K |
14:30 | 1,204.45 | 1,205.02 | 1,204.39 | 1,204.90 | 287.9K |
14:35 | 1,204.90 | 1,205.53 | 1,204.83 | 1,205.53 | 217.0K |
14:40 | 1,205.59 | 1,206.10 | 1,205.57 | 1,205.84 | 342.5K |
14:45 | 1,205.85 | 1,205.85 | 1,204.76 | 1,204.86 | 236.7K |
14:50 | 1,204.81 | 1,205.56 | 1,204.64 | 1,205.46 | 201.6K |
14:55 | 1,205.46 | 1,205.83 | 1,205.46 | 1,205.77 | 179.0K |
15:00 | 1,205.67 | 1,205.67 | 1,204.80 | 1,205.15 | 210.2K |
15:05 | 1,205.10 | 1,205.95 | 1,204.93 | 1,205.62 | 277.2K |
15:10 | 1,205.67 | 1,205.69 | 1,205.23 | 1,205.52 | 253.8K |
15:15 | 1,205.56 | 1,205.78 | 1,205.31 | 1,205.41 | 492.9K |
15:20 | 1,205.38 | 1,206.12 | 1,205.38 | 1,206.12 | 558.0K |
15:25 | 1,206.15 | 1,206.98 | 1,206.15 | 1,206.98 | 388.6K |
15:30 | 1,206.91 | 1,207.05 | 1,206.30 | 1,207.03 | 791.5K |
15:35 | 1,207.12 | 1,207.82 | 1,207.12 | 1,207.69 | 549.4K |
15:40 | 1,207.79 | 1,207.79 | 1,206.70 | 1,206.70 | 430.4K |
15:45 | 1,206.64 | 1,206.99 | 1,205.95 | 1,205.97 | 496.7K |
15:50 | 1,206.13 | 1,206.22 | 1,205.92 | 1,206.00 | 593.9K |
15:55 | 1,205.96 | 1,206.31 | 1,205.62 | 1,205.65 | 477.9K |
16:00 | 1,205.70 | 1,205.70 | 1,205.18 | 1,205.18 | 500.7K |
16:05 | 1,205.19 | 1,205.74 | 1,204.92 | 1,204.92 | 557.9K |
16:10 | 1,204.62 | 1,204.76 | 1,203.46 | 1,203.57 | 837.5K |
16:15 | 1,203.68 | 1,203.71 | 1,203.26 | 1,203.58 | 432.0K |
16:20 | 1,203.62 | 1,204.40 | 1,203.60 | 1,204.28 | 582.9K |
16:25 | 1,204.32 | 1,204.34 | 1,203.42 | 1,203.42 | 399.6K |
16:30 | 1,203.48 | 1,203.62 | 1,203.24 | 1,203.38 | 482.2K |
16:35 | 1,203.34 | 1,203.70 | 1,203.34 | 1,203.62 | 529.6K |
16:40 | 1,203.63 | 1,203.97 | 1,203.51 | 1,203.96 | 783.7K |
16:45 | 1,204.02 | 1,204.81 | 1,204.02 | 1,204.43 | 523.3K |
16:50 | 1,204.36 | 1,204.82 | 1,204.36 | 1,204.37 | 638.5K |
16:55 | 1,204.36 | 1,204.36 | 1,203.79 | 1,203.94 | 575.0K |
17:00 | 1,203.78 | 1,204.31 | 1,203.78 | 1,204.08 | 965.0K |
17:05 | 1,203.91 | 1,204.35 | 1,203.91 | 1,204.06 | 604.1K |
17:10 | 1,204.05 | 1,204.08 | 1,203.29 | 1,203.39 | 595.6K |
17:15 | 1,203.37 | 1,203.92 | 1,203.32 | 1,203.48 | 750.7K |
17:20 | 1,203.55 | 1,203.88 | 1,203.50 | 1,203.64 | 693.9K |
17:25 | 1,203.69 | 1,204.00 | 1,203.66 | 1,203.76 | 904.3K |
17:30 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | 59.8K |
17:35 | 1,203.80 | 1,203.80 | 1,203.50 | 1,203.57 | 25,421.2K |