2,076.71
Last Update: 2025-10-04
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:30 | 1,960.04 | 1,964.45 | 1,960.04 | 1,964.45 | 2,378.7K |
10:35 | 1,964.39 | 1,965.04 | 1,962.98 | 1,962.98 | 458.4K |
10:40 | 1,962.55 | 1,963.83 | 1,962.55 | 1,963.63 | 684.2K |
10:45 | 1,963.56 | 1,965.78 | 1,963.50 | 1,965.24 | 744.0K |
10:50 | 1,965.18 | 1,965.18 | 1,962.70 | 1,963.48 | 290.9K |
10:55 | 1,963.57 | 1,965.26 | 1,963.57 | 1,965.26 | 218.4K |
11:00 | 1,964.75 | 1,965.55 | 1,964.35 | 1,965.49 | 167.3K |
11:05 | 1,965.54 | 1,965.62 | 1,965.25 | 1,965.55 | 208.3K |
11:10 | 1,965.31 | 1,965.73 | 1,965.04 | 1,965.51 | 448.2K |
11:15 | 1,965.67 | 1,966.07 | 1,965.10 | 1,965.70 | 637.9K |
11:20 | 1,965.82 | 1,967.36 | 1,965.68 | 1,966.76 | 753.1K |
11:25 | 1,967.19 | 1,968.70 | 1,967.19 | 1,968.07 | 467.2K |
11:30 | 1,968.44 | 1,968.44 | 1,967.63 | 1,968.30 | 307.1K |
11:35 | 1,968.10 | 1,968.10 | 1,966.69 | 1,966.74 | 211.2K |
11:40 | 1,966.69 | 1,966.80 | 1,966.30 | 1,966.30 | 256.2K |
11:45 | 1,966.62 | 1,966.62 | 1,966.14 | 1,966.30 | 305.8K |
11:50 | 1,966.46 | 1,966.75 | 1,966.14 | 1,966.75 | 189.9K |
11:55 | 1,967.08 | 1,967.23 | 1,966.92 | 1,966.94 | 252.0K |
12:00 | 1,966.86 | 1,967.33 | 1,966.79 | 1,967.24 | 172.1K |
12:05 | 1,967.17 | 1,967.54 | 1,967.17 | 1,967.46 | 130.9K |
12:10 | 1,967.48 | 1,969.19 | 1,967.39 | 1,969.19 | 347.6K |
12:15 | 1,969.22 | 1,972.49 | 1,969.22 | 1,972.49 | 934.2K |
12:20 | 1,972.94 | 1,973.66 | 1,970.27 | 1,970.62 | 558.9K |
12:25 | 1,970.64 | 1,971.58 | 1,970.64 | 1,971.42 | 585.0K |
12:30 | 1,971.35 | 1,973.27 | 1,971.03 | 1,973.27 | 525.8K |
12:35 | 1,973.41 | 1,974.98 | 1,973.12 | 1,974.98 | 434.3K |
12:40 | 1,975.29 | 1,977.83 | 1,975.22 | 1,977.83 | 454.1K |
12:45 | 1,978.36 | 1,980.13 | 1,976.24 | 1,976.54 | 767.4K |
12:50 | 1,977.00 | 1,978.41 | 1,977.00 | 1,978.06 | 370.9K |
12:55 | 1,977.54 | 1,977.77 | 1,975.92 | 1,975.92 | 505.1K |
13:00 | 1,975.59 | 1,975.99 | 1,975.44 | 1,975.77 | 461.0K |
13:05 | 1,975.60 | 1,976.29 | 1,975.60 | 1,976.27 | 296.9K |
13:10 | 1,976.68 | 1,977.80 | 1,976.68 | 1,976.95 | 341.3K |
13:15 | 1,976.79 | 1,977.32 | 1,976.32 | 1,977.32 | 226.5K |
13:20 | 1,977.34 | 1,978.07 | 1,977.15 | 1,978.07 | 258.7K |
13:25 | 1,978.03 | 1,978.52 | 1,977.74 | 1,978.52 | 175.3K |
13:30 | 1,978.35 | 1,980.68 | 1,978.27 | 1,980.68 | 313.6K |
13:35 | 1,980.67 | 1,980.67 | 1,979.71 | 1,979.93 | 326.4K |
13:40 | 1,980.16 | 1,982.65 | 1,980.16 | 1,982.02 | 441.6K |
13:45 | 1,981.78 | 1,982.00 | 1,981.24 | 1,981.46 | 337.9K |
13:50 | 1,981.33 | 1,981.60 | 1,980.93 | 1,980.93 | 485.3K |
13:55 | 1,981.04 | 1,981.04 | 1,979.07 | 1,979.57 | 375.6K |
14:00 | 1,979.09 | 1,981.21 | 1,978.85 | 1,981.17 | 507.6K |
14:05 | 1,980.72 | 1,982.54 | 1,980.72 | 1,982.34 | 528.4K |
14:10 | 1,982.28 | 1,982.50 | 1,981.73 | 1,981.73 | 243.7K |
14:15 | 1,981.53 | 1,983.54 | 1,981.53 | 1,983.30 | 442.1K |
14:20 | 1,983.04 | 1,983.04 | 1,979.91 | 1,979.91 | 373.5K |
14:25 | 1,980.06 | 1,980.06 | 1,978.57 | 1,979.34 | 270.4K |
14:30 | 1,979.36 | 1,980.76 | 1,979.36 | 1,980.69 | 233.3K |
14:35 | 1,980.47 | 1,980.75 | 1,979.93 | 1,980.18 | 196.2K |
14:40 | 1,980.08 | 1,980.18 | 1,979.87 | 1,980.18 | 237.9K |
14:45 | 1,980.71 | 1,980.83 | 1,980.18 | 1,980.18 | 179.9K |
14:50 | 1,980.09 | 1,980.31 | 1,980.09 | 1,980.25 | 276.0K |
14:55 | 1,980.46 | 1,981.00 | 1,980.17 | 1,981.00 | 283.3K |
15:00 | 1,980.93 | 1,981.23 | 1,980.68 | 1,980.76 | 292.5K |
15:05 | 1,980.86 | 1,981.44 | 1,980.85 | 1,981.34 | 180.5K |
15:10 | 1,981.35 | 1,982.05 | 1,981.35 | 1,982.03 | 128.8K |
15:15 | 1,982.10 | 1,982.10 | 1,981.35 | 1,981.59 | 319.4K |
15:20 | 1,981.57 | 1,981.95 | 1,981.21 | 1,981.21 | 384.7K |
15:25 | 1,981.54 | 1,981.56 | 1,980.07 | 1,980.07 | 324.1K |
15:30 | 1,980.36 | 1,980.36 | 1,980.03 | 1,980.03 | 258.6K |
15:35 | 1,980.06 | 1,980.16 | 1,979.54 | 1,979.57 | 121.1K |
15:40 | 1,979.46 | 1,980.46 | 1,979.46 | 1,979.67 | 221.6K |
15:45 | 1,979.75 | 1,979.96 | 1,979.62 | 1,979.91 | 326.7K |
15:50 | 1,979.92 | 1,980.12 | 1,979.80 | 1,979.91 | 287.8K |
15:55 | 1,980.07 | 1,980.08 | 1,979.73 | 1,979.73 | 435.7K |
16:00 | 1,979.69 | 1,981.59 | 1,979.69 | 1,981.55 | 586.9K |
16:05 | 1,981.83 | 1,984.07 | 1,981.83 | 1,984.07 | 620.1K |
16:10 | 1,984.43 | 1,984.47 | 1,983.10 | 1,983.14 | 584.8K |
16:15 | 1,983.26 | 1,983.37 | 1,982.40 | 1,983.21 | 1,994.1K |
16:20 | 1,983.25 | 1,983.71 | 1,982.74 | 1,983.40 | 614.3K |
16:25 | 1,983.83 | 1,984.43 | 1,983.83 | 1,984.23 | 531.9K |
16:30 | 1,984.50 | 1,984.76 | 1,984.38 | 1,984.69 | 451.2K |
16:35 | 1,984.66 | 1,984.87 | 1,982.56 | 1,982.56 | 602.1K |
16:40 | 1,982.60 | 1,982.85 | 1,982.27 | 1,982.29 | 581.6K |
16:45 | 1,982.62 | 1,982.75 | 1,981.66 | 1,981.68 | 755.2K |
16:50 | 1,981.96 | 1,982.39 | 1,981.71 | 1,981.82 | 1,153.0K |
16:55 | 1,982.08 | 1,982.77 | 1,981.77 | 1,982.77 | 870.7K |
17:00 | 1,981.97 | 1,982.54 | 1,981.97 | 1,982.54 | 8.6K |
17:05 | 1,982.54 | 1,982.54 | 1,982.54 | 1,982.54 | 0.0K |
17:10 | 1,982.54 | 1,982.54 | 1,981.21 | 1,982.01 | 12,889.0K |
17:15 | 1,982.01 | 1,982.01 | 1,982.01 | 1,982.01 | 212.7K |