1,860.59
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,839.28 | 1,839.28 | 1,827.77 | 1,832.28 | 318.7K |
09:05 | 1,833.65 | 1,840.64 | 1,831.49 | 1,840.64 | 125.9K |
09:10 | 1,839.54 | 1,839.54 | 1,836.33 | 1,836.33 | 125.8K |
09:15 | 1,837.47 | 1,845.38 | 1,837.47 | 1,841.84 | 104.4K |
09:20 | 1,841.68 | 1,843.43 | 1,840.63 | 1,841.82 | 59.5K |
09:25 | 1,841.98 | 1,843.43 | 1,840.50 | 1,842.47 | 41.6K |
09:30 | 1,843.87 | 1,845.82 | 1,841.01 | 1,841.01 | 48.1K |
09:35 | 1,840.64 | 1,842.78 | 1,839.72 | 1,842.21 | 45.4K |
09:40 | 1,843.15 | 1,847.35 | 1,843.15 | 1,843.53 | 23.9K |
09:45 | 1,843.78 | 1,843.78 | 1,841.41 | 1,843.47 | 16.8K |
09:50 | 1,844.88 | 1,844.89 | 1,842.26 | 1,842.26 | 23.9K |
09:55 | 1,841.96 | 1,848.42 | 1,841.96 | 1,848.05 | 89.9K |
10:00 | 1,846.37 | 1,846.58 | 1,841.27 | 1,841.27 | 30.0K |
10:05 | 1,842.65 | 1,845.61 | 1,841.99 | 1,845.52 | 24.5K |
10:10 | 1,845.06 | 1,846.63 | 1,843.75 | 1,846.63 | 29.8K |
10:15 | 1,846.42 | 1,847.41 | 1,845.06 | 1,847.41 | 17.7K |
10:20 | 1,847.29 | 1,847.29 | 1,846.15 | 1,846.95 | 31.4K |
10:25 | 1,844.78 | 1,845.38 | 1,844.75 | 1,844.82 | 34.0K |
10:30 | 1,845.45 | 1,848.12 | 1,843.79 | 1,847.97 | 25.7K |
10:35 | 1,848.54 | 1,848.54 | 1,846.26 | 1,846.73 | 23.5K |
10:40 | 1,846.86 | 1,848.00 | 1,846.42 | 1,847.00 | 37.2K |
10:45 | 1,844.78 | 1,844.85 | 1,844.41 | 1,844.64 | 20.9K |
10:50 | 1,844.20 | 1,844.20 | 1,840.09 | 1,840.09 | 22.6K |
10:55 | 1,838.98 | 1,841.78 | 1,838.98 | 1,840.82 | 30.8K |
11:00 | 1,840.91 | 1,841.52 | 1,839.61 | 1,839.95 | 25.8K |
11:05 | 1,840.93 | 1,840.93 | 1,837.74 | 1,837.74 | 33.3K |
11:10 | 1,837.34 | 1,839.10 | 1,837.01 | 1,839.10 | 42.6K |
11:15 | 1,838.67 | 1,842.27 | 1,838.67 | 1,842.27 | 49.6K |
11:20 | 1,842.98 | 1,842.98 | 1,840.70 | 1,841.10 | 49.8K |
11:25 | 1,841.52 | 1,841.61 | 1,841.24 | 1,841.33 | 22.0K |
11:30 | 1,840.79 | 1,840.79 | 1,839.55 | 1,839.79 | 52.6K |
11:35 | 1,839.24 | 1,840.06 | 1,839.24 | 1,840.01 | 28.8K |
11:40 | 1,840.69 | 1,841.54 | 1,840.28 | 1,840.28 | 30.2K |
11:45 | 1,839.78 | 1,842.39 | 1,839.78 | 1,842.39 | 21.0K |
11:50 | 1,841.63 | 1,842.20 | 1,841.35 | 1,842.05 | 34.2K |
11:55 | 1,843.37 | 1,846.12 | 1,843.37 | 1,845.68 | 38.2K |
12:00 | 1,843.41 | 1,844.70 | 1,843.41 | 1,843.68 | 60.1K |
12:05 | 1,842.40 | 1,842.40 | 1,839.99 | 1,840.38 | 32.9K |
12:10 | 1,840.49 | 1,842.96 | 1,840.49 | 1,842.96 | 13.0K |
12:15 | 1,844.11 | 1,844.51 | 1,843.44 | 1,843.57 | 16.3K |
12:20 | 1,843.11 | 1,843.11 | 1,842.34 | 1,842.69 | 55.7K |
12:25 | 1,842.60 | 1,842.68 | 1,840.70 | 1,840.70 | 13.4K |
12:30 | 1,840.14 | 1,841.49 | 1,840.14 | 1,841.49 | 15.8K |
12:35 | 1,840.87 | 1,842.22 | 1,839.20 | 1,839.20 | 44.7K |
12:40 | 1,840.31 | 1,841.84 | 1,840.31 | 1,840.82 | 10.2K |
12:45 | 1,841.04 | 1,841.04 | 1,839.17 | 1,839.37 | 20.8K |
12:50 | 1,839.43 | 1,839.43 | 1,835.25 | 1,835.25 | 45.6K |
12:55 | 1,835.53 | 1,835.53 | 1,834.28 | 1,834.32 | 19.0K |
13:00 | 1,834.57 | 1,835.61 | 1,834.57 | 1,835.61 | 40.9K |
13:05 | 1,837.38 | 1,837.86 | 1,836.11 | 1,836.11 | 20.4K |
13:10 | 1,835.30 | 1,835.30 | 1,833.50 | 1,834.98 | 46.7K |
13:15 | 1,835.67 | 1,836.09 | 1,835.67 | 1,836.09 | 5.5K |
13:20 | 1,836.49 | 1,836.49 | 1,835.33 | 1,836.42 | 19.6K |
13:25 | 1,836.32 | 1,836.32 | 1,836.11 | 1,836.11 | 11.7K |
13:30 | 1,836.83 | 1,836.83 | 1,835.51 | 1,835.69 | 9.8K |
13:35 | 1,835.91 | 1,836.83 | 1,834.50 | 1,834.55 | 15.2K |
13:40 | 1,834.49 | 1,834.49 | 1,833.55 | 1,833.55 | 27.4K |
13:45 | 1,833.73 | 1,833.73 | 1,832.58 | 1,833.12 | 28.2K |
13:50 | 1,834.63 | 1,835.08 | 1,833.40 | 1,833.53 | 16.6K |
13:55 | 1,832.58 | 1,833.29 | 1,832.35 | 1,832.35 | 11.1K |
14:00 | 1,832.50 | 1,835.63 | 1,832.15 | 1,835.63 | 21.3K |
14:05 | 1,835.56 | 1,835.56 | 1,832.91 | 1,832.91 | 42.3K |
14:10 | 1,834.25 | 1,834.77 | 1,834.20 | 1,834.20 | 34.2K |
14:15 | 1,833.81 | 1,837.57 | 1,833.81 | 1,837.39 | 25.5K |
14:20 | 1,836.49 | 1,836.49 | 1,834.44 | 1,834.59 | 40.1K |
14:25 | 1,833.79 | 1,834.80 | 1,833.79 | 1,834.80 | 9.1K |
14:30 | 1,834.63 | 1,835.68 | 1,834.63 | 1,835.68 | 23.9K |
14:35 | 1,836.12 | 1,836.12 | 1,834.80 | 1,835.64 | 37.3K |
14:40 | 1,834.07 | 1,834.07 | 1,833.15 | 1,833.84 | 19.3K |
14:45 | 1,834.39 | 1,834.83 | 1,834.39 | 1,834.79 | 32.1K |
14:50 | 1,833.60 | 1,833.71 | 1,833.42 | 1,833.71 | 9.5K |
14:55 | 1,833.27 | 1,836.54 | 1,833.27 | 1,836.45 | 20.5K |
15:00 | 1,835.95 | 1,836.18 | 1,835.38 | 1,835.38 | 14.5K |
15:05 | 1,836.17 | 1,836.17 | 1,833.53 | 1,833.53 | 32.9K |
15:10 | 1,832.63 | 1,832.69 | 1,832.28 | 1,832.60 | 19.2K |
15:15 | 1,831.88 | 1,832.74 | 1,831.58 | 1,831.58 | 42.1K |
15:20 | 1,831.05 | 1,831.05 | 1,829.36 | 1,829.36 | 45.3K |
15:25 | 1,829.63 | 1,829.94 | 1,829.63 | 1,829.94 | 15.9K |
15:30 | 1,830.17 | 1,837.82 | 1,830.00 | 1,836.88 | 53.2K |
15:35 | 1,834.43 | 1,837.76 | 1,834.43 | 1,836.90 | 35.9K |
15:40 | 1,834.25 | 1,834.25 | 1,832.80 | 1,833.47 | 24.7K |
15:45 | 1,834.75 | 1,837.01 | 1,834.75 | 1,835.85 | 43.6K |
15:50 | 1,833.62 | 1,837.59 | 1,833.62 | 1,837.59 | 58.3K |
15:55 | 1,837.10 | 1,837.10 | 1,835.13 | 1,835.99 | 41.6K |
16:00 | 1,836.25 | 1,836.91 | 1,835.95 | 1,836.20 | 63.0K |
16:05 | 1,836.26 | 1,836.26 | 1,833.09 | 1,833.09 | 32.8K |
16:10 | 1,832.47 | 1,833.24 | 1,831.01 | 1,833.24 | 81.8K |
16:15 | 1,832.14 | 1,832.14 | 1,828.28 | 1,828.28 | 50.1K |
16:20 | 1,828.30 | 1,828.62 | 1,826.78 | 1,826.78 | 65.8K |
16:25 | 1,826.84 | 1,826.93 | 1,825.68 | 1,825.68 | 37.7K |
16:30 | 1,824.53 | 1,826.39 | 1,824.38 | 1,825.46 | 46.9K |
16:35 | 1,825.48 | 1,829.23 | 1,825.48 | 1,829.23 | 62.0K |
16:40 | 1,827.82 | 1,830.11 | 1,827.82 | 1,830.11 | 40.7K |
16:45 | 1,831.49 | 1,832.58 | 1,831.49 | 1,832.49 | 38.3K |
16:50 | 1,831.71 | 1,831.71 | 1,829.91 | 1,829.91 | 51.5K |
16:55 | 1,829.33 | 1,829.33 | 1,827.12 | 1,827.12 | 87.0K |
17:00 | 1,827.06 | 1,829.94 | 1,827.06 | 1,829.94 | 69.5K |
17:05 | 1,828.68 | 1,829.15 | 1,825.94 | 1,825.94 | 41.7K |
17:10 | 1,825.46 | 1,825.46 | 1,821.17 | 1,821.17 | 88.8K |
17:15 | 1,821.03 | 1,821.03 | 1,819.41 | 1,819.61 | 59.6K |
17:20 | 1,819.40 | 1,822.06 | 1,819.40 | 1,822.06 | 133.4K |
17:25 | 1,821.98 | 1,824.20 | 1,821.98 | 1,824.20 | 99.3K |
17:30 | 1,823.95 | 1,823.95 | 1,823.95 | 1,823.95 | 3,993.0K |