1,921.02
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,974.49 | 1,974.49 | 1,968.00 | 1,968.43 | 1,069.5K |
09:05 | 1,968.97 | 1,969.09 | 1,966.97 | 1,968.98 | 467.9K |
09:10 | 1,969.01 | 1,969.01 | 1,966.81 | 1,967.44 | 143.8K |
09:15 | 1,968.18 | 1,968.18 | 1,963.32 | 1,963.32 | 661.7K |
09:20 | 1,963.73 | 1,964.07 | 1,962.50 | 1,962.50 | 566.7K |
09:25 | 1,961.82 | 1,962.52 | 1,960.21 | 1,960.21 | 472.2K |
09:30 | 1,960.49 | 1,962.56 | 1,960.49 | 1,962.56 | 534.5K |
09:35 | 1,962.11 | 1,963.50 | 1,961.69 | 1,962.86 | 185.6K |
09:40 | 1,963.19 | 1,963.74 | 1,960.75 | 1,960.75 | 339.9K |
09:45 | 1,961.45 | 1,961.47 | 1,960.29 | 1,961.31 | 246.3K |
09:50 | 1,962.34 | 1,963.16 | 1,961.80 | 1,962.41 | 93.7K |
09:55 | 1,962.02 | 1,962.58 | 1,961.53 | 1,962.05 | 191.6K |
10:00 | 1,962.36 | 1,962.36 | 1,960.98 | 1,960.98 | 245.9K |
10:05 | 1,961.40 | 1,963.60 | 1,961.40 | 1,963.39 | 93.2K |
10:10 | 1,963.80 | 1,963.80 | 1,961.42 | 1,961.97 | 169.5K |
10:15 | 1,961.90 | 1,962.17 | 1,958.37 | 1,958.37 | 399.2K |
10:20 | 1,958.16 | 1,960.02 | 1,958.16 | 1,958.69 | 198.5K |
10:25 | 1,958.93 | 1,958.93 | 1,957.97 | 1,957.97 | 288.5K |
10:30 | 1,958.45 | 1,959.61 | 1,957.56 | 1,957.88 | 181.4K |
10:35 | 1,957.75 | 1,957.75 | 1,955.80 | 1,956.87 | 364.2K |
10:40 | 1,956.64 | 1,956.64 | 1,955.81 | 1,956.48 | 179.4K |
10:45 | 1,956.62 | 1,958.17 | 1,956.19 | 1,958.17 | 122.0K |
10:50 | 1,957.22 | 1,957.22 | 1,955.51 | 1,956.60 | 265.0K |
10:55 | 1,956.12 | 1,956.86 | 1,955.16 | 1,956.86 | 92.0K |
11:00 | 1,956.87 | 1,956.87 | 1,955.36 | 1,956.71 | 67.6K |
11:05 | 1,956.43 | 1,956.43 | 1,955.47 | 1,955.47 | 154.8K |
11:10 | 1,955.36 | 1,957.86 | 1,955.36 | 1,957.73 | 150.2K |
11:15 | 1,957.70 | 1,959.55 | 1,957.70 | 1,959.55 | 43.1K |
11:20 | 1,959.55 | 1,959.55 | 1,957.79 | 1,957.79 | 81.4K |
11:25 | 1,958.04 | 1,958.05 | 1,957.07 | 1,957.07 | 169.5K |
11:30 | 1,956.93 | 1,957.21 | 1,956.06 | 1,956.06 | 109.4K |
11:35 | 1,956.25 | 1,957.25 | 1,956.03 | 1,956.98 | 222.1K |
11:40 | 1,957.15 | 1,957.29 | 1,955.59 | 1,955.59 | 519.1K |
11:45 | 1,955.72 | 1,955.72 | 1,953.50 | 1,953.77 | 303.8K |
11:50 | 1,953.36 | 1,953.43 | 1,951.27 | 1,951.48 | 482.9K |
11:55 | 1,951.41 | 1,951.81 | 1,948.83 | 1,948.83 | 450.6K |
12:00 | 1,948.18 | 1,950.27 | 1,948.18 | 1,950.27 | 459.1K |
12:05 | 1,950.27 | 1,950.53 | 1,948.94 | 1,948.94 | 160.1K |
12:10 | 1,948.63 | 1,949.79 | 1,948.39 | 1,949.79 | 294.2K |
12:15 | 1,949.99 | 1,950.14 | 1,947.89 | 1,947.89 | 226.4K |
12:20 | 1,947.42 | 1,948.36 | 1,947.26 | 1,948.07 | 244.1K |
12:25 | 1,947.94 | 1,948.49 | 1,947.65 | 1,948.28 | 555.3K |
12:30 | 1,948.15 | 1,948.15 | 1,945.30 | 1,945.44 | 302.2K |
12:35 | 1,945.30 | 1,945.30 | 1,942.38 | 1,942.38 | 743.0K |
12:40 | 1,942.79 | 1,942.87 | 1,940.73 | 1,940.73 | 353.9K |
12:45 | 1,942.29 | 1,942.57 | 1,941.28 | 1,941.28 | 451.3K |
12:50 | 1,941.28 | 1,941.90 | 1,940.12 | 1,940.12 | 1,419.6K |
12:55 | 1,940.34 | 1,941.20 | 1,940.19 | 1,940.79 | 268.8K |
13:00 | 1,940.30 | 1,940.71 | 1,939.76 | 1,940.24 | 241.6K |
13:05 | 1,940.65 | 1,941.13 | 1,940.05 | 1,940.08 | 72.1K |
13:10 | 1,939.67 | 1,940.02 | 1,939.13 | 1,939.69 | 161.1K |
13:15 | 1,939.83 | 1,939.83 | 1,938.61 | 1,939.21 | 285.1K |
13:20 | 1,939.96 | 1,941.14 | 1,939.36 | 1,939.36 | 297.5K |
13:25 | 1,939.77 | 1,939.77 | 1,938.05 | 1,938.73 | 172.6K |
13:30 | 1,938.32 | 1,938.67 | 1,937.86 | 1,938.00 | 157.4K |
13:35 | 1,938.00 | 1,939.07 | 1,937.52 | 1,939.07 | 250.0K |
13:40 | 1,939.21 | 1,940.30 | 1,938.94 | 1,940.07 | 259.3K |
13:45 | 1,940.35 | 1,940.35 | 1,936.69 | 1,936.69 | 145.3K |
13:50 | 1,936.96 | 1,938.80 | 1,936.87 | 1,938.80 | 204.5K |
13:55 | 1,939.50 | 1,940.24 | 1,939.09 | 1,940.24 | 178.9K |
14:00 | 1,939.69 | 1,939.76 | 1,938.40 | 1,939.72 | 253.3K |
14:05 | 1,939.99 | 1,941.84 | 1,939.85 | 1,941.36 | 93.3K |
14:10 | 1,941.36 | 1,941.49 | 1,940.46 | 1,941.01 | 127.6K |
14:15 | 1,940.26 | 1,940.95 | 1,939.15 | 1,939.15 | 154.4K |
14:20 | 1,939.34 | 1,940.02 | 1,939.34 | 1,940.02 | 115.8K |
14:25 | 1,940.02 | 1,940.02 | 1,939.06 | 1,939.06 | 124.1K |
14:30 | 1,938.78 | 1,939.17 | 1,935.50 | 1,936.04 | 458.5K |
14:35 | 1,936.04 | 1,937.36 | 1,936.04 | 1,937.22 | 133.7K |
14:40 | 1,937.22 | 1,937.63 | 1,933.61 | 1,934.28 | 762.0K |
14:45 | 1,934.41 | 1,934.41 | 1,933.43 | 1,933.82 | 82.1K |
14:50 | 1,933.82 | 1,933.82 | 1,932.02 | 1,932.16 | 128.5K |
14:55 | 1,932.39 | 1,932.64 | 1,930.73 | 1,931.48 | 111.3K |
15:00 | 1,931.62 | 1,931.62 | 1,929.83 | 1,930.98 | 283.4K |
15:05 | 1,931.12 | 1,931.40 | 1,930.52 | 1,930.52 | 111.3K |
15:10 | 1,930.79 | 1,931.46 | 1,929.58 | 1,930.92 | 120.5K |
15:15 | 1,931.05 | 1,931.83 | 1,930.37 | 1,931.43 | 146.9K |
15:20 | 1,931.70 | 1,933.26 | 1,930.73 | 1,933.26 | 329.4K |
15:25 | 1,932.72 | 1,932.73 | 1,931.21 | 1,932.15 | 251.4K |
15:30 | 1,932.42 | 1,932.42 | 1,930.07 | 1,930.07 | 278.5K |
15:35 | 1,930.47 | 1,932.64 | 1,930.31 | 1,932.45 | 133.1K |
15:40 | 1,932.39 | 1,933.69 | 1,932.14 | 1,933.69 | 118.1K |
15:45 | 1,933.63 | 1,933.91 | 1,932.17 | 1,933.91 | 402.1K |
15:50 | 1,934.12 | 1,935.23 | 1,934.12 | 1,935.23 | 175.1K |
15:55 | 1,935.37 | 1,939.66 | 1,935.37 | 1,938.85 | 224.8K |
16:00 | 1,938.36 | 1,941.12 | 1,938.35 | 1,940.80 | 194.6K |
16:05 | 1,940.67 | 1,942.24 | 1,939.70 | 1,939.84 | 392.6K |
16:10 | 1,939.44 | 1,942.02 | 1,939.05 | 1,942.02 | 437.8K |
16:15 | 1,941.82 | 1,943.29 | 1,941.82 | 1,943.29 | 211.9K |
16:20 | 1,943.69 | 1,943.85 | 1,941.96 | 1,941.96 | 194.9K |
16:25 | 1,942.09 | 1,942.34 | 1,941.79 | 1,942.34 | 153.2K |
16:30 | 1,942.63 | 1,943.31 | 1,941.68 | 1,943.18 | 423.6K |
16:35 | 1,943.38 | 1,943.60 | 1,942.72 | 1,942.86 | 201.3K |
16:40 | 1,942.86 | 1,944.13 | 1,942.86 | 1,944.13 | 45.0K |
16:45 | 1,944.10 | 1,944.10 | 1,942.86 | 1,942.86 | 294.5K |
16:50 | 1,942.61 | 1,943.02 | 1,942.04 | 1,942.09 | 127.4K |
16:55 | 1,942.37 | 1,942.37 | 1,941.82 | 1,942.22 | 1,047.9K |
17:00 | 1,942.09 | 1,942.81 | 1,941.23 | 1,941.64 | 169.5K |
17:05 | 1,941.63 | 1,942.92 | 1,941.63 | 1,942.85 | 169.8K |
17:10 | 1,942.98 | 1,942.98 | 1,941.88 | 1,942.47 | 300.6K |
17:15 | 1,942.27 | 1,942.56 | 1,941.29 | 1,941.29 | 240.3K |
17:20 | 1,941.29 | 1,941.77 | 1,941.08 | 1,941.29 | 239.2K |
17:25 | 1,940.47 | 1,941.70 | 1,940.47 | 1,941.58 | 435.3K |
17:30 | 1,942.09 | 1,942.09 | 1,942.09 | 1,942.09 | 20.5K |
17:35 | 1,943.42 | 1,943.42 | 1,943.42 | 1,943.42 | 0.0K |