2,073.72
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,984.54 | 1,987.31 | 1,981.66 | 1,987.11 | 339.2K |
09:05 | 1,987.66 | 1,992.63 | 1,987.44 | 1,991.10 | 60.7K |
09:10 | 1,991.16 | 1,991.16 | 1,988.93 | 1,988.93 | 33.9K |
09:15 | 1,989.35 | 1,991.70 | 1,989.35 | 1,991.70 | 34.4K |
09:20 | 1,991.95 | 1,992.91 | 1,991.56 | 1,992.63 | 18.5K |
09:25 | 1,990.56 | 1,992.53 | 1,990.56 | 1,992.53 | 34.3K |
09:30 | 1,992.47 | 1,994.35 | 1,992.47 | 1,993.40 | 84.8K |
09:35 | 1,993.41 | 1,995.50 | 1,993.17 | 1,995.50 | 182.3K |
09:40 | 1,996.43 | 1,996.43 | 1,994.79 | 1,994.80 | 67.5K |
09:45 | 1,994.40 | 1,996.66 | 1,994.06 | 1,996.66 | 63.8K |
09:50 | 1,997.28 | 1,997.71 | 1,996.26 | 1,996.99 | 35.7K |
09:55 | 1,996.49 | 1,997.45 | 1,996.48 | 1,996.48 | 27.8K |
10:00 | 1,996.23 | 1,999.41 | 1,996.23 | 1,999.32 | 61.4K |
10:05 | 1,999.92 | 2,000.15 | 1,998.27 | 1,998.92 | 51.9K |
10:10 | 1,999.20 | 2,000.25 | 1,998.44 | 1,998.44 | 28.3K |
10:15 | 1,996.70 | 1,996.70 | 1,994.99 | 1,995.30 | 61.8K |
10:20 | 1,994.69 | 1,998.15 | 1,994.69 | 1,998.15 | 32.7K |
10:25 | 1,998.29 | 1,998.29 | 1,996.17 | 1,997.31 | 21.7K |
10:30 | 1,997.31 | 1,997.56 | 1,997.02 | 1,997.31 | 17.1K |
10:35 | 1,996.56 | 1,996.90 | 1,995.50 | 1,995.50 | 39.5K |
10:40 | 1,995.95 | 1,996.30 | 1,993.58 | 1,996.30 | 132.9K |
10:45 | 1,997.37 | 1,997.37 | 1,993.68 | 1,993.68 | 63.7K |
10:50 | 1,994.11 | 1,996.63 | 1,994.11 | 1,995.32 | 73.9K |
10:55 | 1,994.89 | 1,996.64 | 1,994.87 | 1,996.30 | 90.4K |
11:00 | 1,996.27 | 1,996.27 | 1,994.20 | 1,995.58 | 84.3K |
11:05 | 1,995.54 | 1,996.19 | 1,994.86 | 1,996.19 | 62.2K |
11:10 | 1,995.90 | 1,997.64 | 1,995.90 | 1,997.13 | 59.2K |
11:15 | 1,997.38 | 1,999.24 | 1,997.38 | 1,999.09 | 26.5K |
11:20 | 1,999.55 | 2,000.17 | 1,998.72 | 1,998.75 | 93.4K |
11:25 | 1,998.77 | 2,000.55 | 1,998.71 | 1,999.47 | 288.7K |
11:30 | 1,999.79 | 2,000.11 | 1,998.94 | 1,998.94 | 28.5K |
11:35 | 1,999.94 | 2,001.01 | 1,999.91 | 2,000.00 | 49.8K |
11:40 | 1,999.96 | 2,000.31 | 1,999.71 | 2,000.11 | 47.9K |
11:45 | 1,999.80 | 2,000.02 | 1,999.01 | 2,000.02 | 41.9K |
11:50 | 1,999.59 | 1,999.66 | 1,997.97 | 1,997.97 | 18.5K |
11:55 | 1,997.01 | 1,997.01 | 1,995.44 | 1,995.44 | 39.6K |
12:00 | 1,995.35 | 1,996.45 | 1,995.00 | 1,995.00 | 44.7K |
12:05 | 1,994.54 | 1,996.09 | 1,994.54 | 1,995.45 | 98.7K |
12:10 | 1,995.28 | 1,996.07 | 1,995.28 | 1,996.07 | 38.9K |
12:15 | 1,996.98 | 1,997.27 | 1,996.07 | 1,997.27 | 143.4K |
12:20 | 1,997.24 | 1,997.54 | 1,996.90 | 1,997.31 | 36.8K |
12:25 | 1,997.17 | 1,997.65 | 1,996.75 | 1,997.53 | 81.4K |
12:30 | 1,997.50 | 1,997.50 | 1,994.86 | 1,995.01 | 24.1K |
12:35 | 1,995.01 | 1,995.30 | 1,994.59 | 1,994.73 | 145.7K |
12:40 | 1,994.78 | 1,996.21 | 1,994.78 | 1,996.21 | 15.9K |
12:45 | 1,996.35 | 1,997.37 | 1,996.29 | 1,997.24 | 252.6K |
12:50 | 1,997.26 | 1,998.53 | 1,997.26 | 1,998.53 | 21.9K |
12:55 | 1,998.21 | 1,998.21 | 1,997.24 | 1,997.92 | 25.5K |
13:00 | 1,998.52 | 1,998.91 | 1,998.18 | 1,998.59 | 23.4K |
13:05 | 1,998.61 | 1,998.61 | 1,997.97 | 1,998.02 | 35.5K |
13:10 | 1,998.64 | 1,999.10 | 1,996.26 | 1,996.72 | 64.3K |
13:15 | 1,997.01 | 1,997.30 | 1,996.13 | 1,996.98 | 45.6K |
13:20 | 1,997.00 | 1,997.10 | 1,996.15 | 1,996.15 | 74.7K |
13:25 | 1,996.11 | 1,996.48 | 1,995.92 | 1,996.24 | 38.7K |
13:30 | 1,996.34 | 1,997.17 | 1,994.62 | 1,995.33 | 45.6K |
13:35 | 1,994.80 | 1,995.43 | 1,993.22 | 1,993.22 | 20.3K |
13:40 | 1,993.22 | 1,993.32 | 1,988.75 | 1,988.75 | 34.4K |
13:45 | 1,989.80 | 1,990.58 | 1,986.59 | 1,986.59 | 57.6K |
13:50 | 1,986.27 | 1,987.80 | 1,986.27 | 1,987.49 | 117.7K |
13:55 | 1,987.28 | 1,989.60 | 1,987.28 | 1,989.60 | 53.1K |
14:00 | 1,989.17 | 1,989.30 | 1,988.56 | 1,988.96 | 14.0K |
14:05 | 1,988.96 | 1,989.39 | 1,988.45 | 1,989.39 | 20.4K |
14:10 | 1,989.70 | 1,989.70 | 1,988.56 | 1,989.00 | 26.7K |
14:15 | 1,989.00 | 1,989.95 | 1,988.46 | 1,989.72 | 34.9K |
14:20 | 1,990.41 | 1,990.41 | 1,989.06 | 1,989.09 | 25.5K |
14:25 | 1,989.09 | 1,989.33 | 1,988.76 | 1,989.00 | 10.1K |
14:30 | 1,988.53 | 1,988.53 | 1,986.66 | 1,986.66 | 14.7K |
14:35 | 1,986.58 | 1,987.81 | 1,986.28 | 1,987.81 | 252.0K |
14:40 | 1,988.44 | 1,988.44 | 1,987.79 | 1,987.79 | 13.7K |
14:45 | 1,987.64 | 1,987.89 | 1,987.33 | 1,987.89 | 111.1K |
14:50 | 1,988.12 | 1,988.13 | 1,986.27 | 1,986.71 | 11.6K |
14:55 | 1,986.20 | 1,987.17 | 1,986.20 | 1,986.39 | 22.1K |
15:00 | 1,986.86 | 1,987.94 | 1,986.63 | 1,987.94 | 110.0K |
15:05 | 1,987.79 | 1,988.40 | 1,987.50 | 1,988.40 | 16.9K |
15:10 | 1,988.25 | 1,990.55 | 1,988.25 | 1,990.55 | 93.4K |
15:15 | 1,991.12 | 1,992.49 | 1,991.12 | 1,991.94 | 49.5K |
15:20 | 1,992.00 | 1,992.05 | 1,991.00 | 1,991.00 | 23.7K |
15:25 | 1,990.72 | 1,993.32 | 1,990.72 | 1,993.29 | 60.9K |
15:30 | 1,992.74 | 1,994.22 | 1,991.33 | 1,991.98 | 37.7K |
15:35 | 1,991.76 | 1,991.76 | 1,989.55 | 1,989.55 | 25.9K |
15:40 | 1,989.26 | 1,989.37 | 1,987.67 | 1,988.09 | 19.7K |
15:45 | 1,988.09 | 1,988.61 | 1,987.00 | 1,988.15 | 52.2K |
15:50 | 1,988.47 | 1,988.47 | 1,987.34 | 1,987.71 | 106.1K |
15:55 | 1,987.88 | 1,988.20 | 1,986.84 | 1,987.99 | 30.5K |
16:00 | 1,987.15 | 1,988.28 | 1,986.46 | 1,987.29 | 31.7K |
16:05 | 1,987.29 | 1,988.32 | 1,987.29 | 1,987.32 | 29.7K |
16:10 | 1,986.36 | 1,986.36 | 1,984.83 | 1,984.83 | 77.3K |
16:15 | 1,985.53 | 1,985.68 | 1,982.24 | 1,983.21 | 24.9K |
16:20 | 1,983.21 | 1,985.00 | 1,983.07 | 1,983.07 | 41.4K |
16:25 | 1,983.10 | 1,984.37 | 1,982.90 | 1,982.90 | 18.1K |
16:30 | 1,983.33 | 1,983.81 | 1,982.88 | 1,983.37 | 39.8K |
16:35 | 1,982.62 | 1,983.38 | 1,982.14 | 1,982.67 | 51.1K |
16:40 | 1,983.11 | 1,984.03 | 1,981.43 | 1,981.43 | 19.7K |
16:45 | 1,980.97 | 1,982.87 | 1,980.71 | 1,980.71 | 35.9K |
16:50 | 1,981.41 | 1,981.96 | 1,981.03 | 1,981.69 | 61.1K |
16:55 | 1,981.70 | 1,982.32 | 1,981.70 | 1,982.27 | 73.4K |
17:00 | 1,982.90 | 1,986.67 | 1,982.90 | 1,986.67 | 27.8K |
17:05 | 1,985.59 | 1,986.52 | 1,985.09 | 1,986.52 | 26.1K |
17:10 | 1,986.95 | 1,986.95 | 1,984.69 | 1,986.30 | 32.9K |
17:15 | 1,986.11 | 1,988.50 | 1,985.75 | 1,988.50 | 82.0K |
17:20 | 1,988.65 | 1,990.92 | 1,988.65 | 1,990.76 | 70.2K |
17:25 | 1,991.78 | 1,991.96 | 1,990.47 | 1,990.47 | 58.9K |
17:30 | 1,991.68 | 1,991.68 | 1,991.68 | 1,991.68 | 6.5K |
17:35 | 1,991.68 | 1,991.68 | 1,988.82 | 1,988.82 | 0.0K |