2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,364.72 | 3,364.72 | 3,346.05 | 3,350.05 | 1.2K |
| 08:01 | 3,344.00 | 3,353.00 | 3,344.00 | 3,353.00 | 0.0K |
| 08:02 | 3,349.37 | 3,349.62 | 3,348.90 | 3,348.90 | 0.1K |
| 08:05 | 3,350.00 | 3,351.00 | 3,350.00 | 3,351.00 | 0.1K |
| 08:07 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 08:09 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 08:10 | 3,353.00 | 3,355.00 | 3,353.00 | 3,355.00 | 0.3K |
| 08:11 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.1K |
| 08:12 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.1K |
| 08:14 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.1K |
| 08:15 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 08:18 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 08:20 | 3,361.00 | 3,361.00 | 3,359.00 | 3,359.00 | 0.2K |
| 08:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 3.4K |
| 08:24 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 08:25 | 3,361.00 | 3,362.00 | 3,361.00 | 3,362.00 | 0.0K |
| 08:26 | 3,363.84 | 3,367.00 | 3,363.84 | 3,367.00 | 0.2K |
| 08:29 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 08:32 | 3,364.68 | 3,364.68 | 3,364.68 | 3,364.68 | 0.0K |
| 08:34 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 08:35 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.1K |
| 08:36 | 3,364.10 | 3,367.00 | 3,364.10 | 3,367.00 | 0.0K |
| 08:37 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:39 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 08:43 | 3,366.00 | 3,369.00 | 3,366.00 | 3,369.00 | 0.6K |
| 08:44 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 08:47 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 08:50 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 08:56 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.1K |
| 08:57 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 08:58 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 08:59 | 3,369.10 | 3,369.10 | 3,369.10 | 3,369.10 | 0.0K |
| 09:00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.3K |
| 09:01 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.2K |
| 09:03 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.2K |
| 09:05 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.1K |
| 09:06 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 09:07 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:09 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.1K |
| 09:15 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.2K |
| 09:16 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:19 | 3,369.00 | 3,369.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:21 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:23 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.2K |
| 09:29 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 09:30 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 09:32 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.0K |
| 09:33 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 09:34 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 09:38 | 3,363.66 | 3,363.66 | 3,363.66 | 3,363.66 | 0.0K |
| 09:39 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 09:40 | 3,362.00 | 3,367.00 | 3,362.00 | 3,367.00 | 0.6K |
| 09:41 | 3,367.80 | 3,367.80 | 3,367.80 | 3,367.80 | 0.0K |
| 09:42 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 09:44 | 3,368.92 | 3,368.92 | 3,368.92 | 3,368.90 | 0.1K |
| 09:47 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:48 | 3,370.00 | 3,370.00 | 3,369.00 | 3,369.00 | 0.1K |
| 09:52 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.1K |
| 09:53 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:54 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 09:59 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 10:00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 10:03 | 3,367.01 | 3,370.00 | 3,367.01 | 3,370.00 | 0.0K |
| 10:04 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.1K |
| 10:08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 10:09 | 3,370.89 | 3,373.00 | 3,370.89 | 3,372.00 | 0.3K |
| 10:10 | 3,373.00 | 3,373.67 | 3,373.00 | 3,373.67 | 0.6K |
| 10:11 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:12 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.1K |
| 10:13 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 10:14 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:18 | 3,374.96 | 3,374.96 | 3,374.96 | 3,374.96 | 0.0K |
| 10:19 | 3,373.00 | 3,376.00 | 3,373.00 | 3,376.00 | 0.4K |
| 10:20 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.0K |
| 10:25 | 3,376.00 | 3,377.00 | 3,376.00 | 3,377.00 | 0.7K |
| 10:28 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 10:29 | 3,377.00 | 3,378.00 | 3,377.00 | 3,378.00 | 0.1K |
| 10:30 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 10:33 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:36 | 3,382.00 | 3,383.00 | 3,381.13 | 3,383.00 | 0.6K |
| 10:38 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.1K |
| 10:47 | 3,380.00 | 3,384.00 | 3,380.00 | 3,384.00 | 0.3K |
| 10:49 | 3,385.73 | 3,386.00 | 3,385.00 | 3,386.00 | 0.3K |
| 10:52 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.0K |
| 10:53 | 3,384.00 | 3,384.67 | 3,384.00 | 3,384.67 | 0.0K |
| 10:55 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.1K |
| 10:56 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 10:57 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 11:02 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.2K |
| 11:04 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:09 | 3,386.58 | 3,386.58 | 3,386.58 | 3,386.60 | 1.0K |
| 11:13 | 3,387.00 | 3,387.00 | 3,386.00 | 3,386.00 | 0.2K |
| 11:15 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 11:16 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:20 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 11:21 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 11:23 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:24 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.1K |
| 11:25 | 3,384.87 | 3,385.10 | 3,384.87 | 3,385.10 | 0.0K |
| 11:27 | 3,383.00 | 3,384.10 | 3,383.00 | 3,384.10 | 0.3K |
| 11:29 | 3,384.40 | 3,386.29 | 3,384.40 | 3,386.29 | 0.3K |
| 11:30 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.2K |
| 11:32 | 3,388.00 | 3,388.00 | 3,387.00 | 3,388.00 | 0.3K |
| 11:34 | 3,388.40 | 3,388.40 | 3,386.00 | 3,386.00 | 0.1K |
| 11:35 | 3,388.83 | 3,388.83 | 3,387.00 | 3,387.00 | 0.1K |
| 11:36 | 3,386.00 | 3,388.05 | 3,386.00 | 3,388.05 | 0.0K |
| 11:38 | 3,389.00 | 3,389.10 | 3,387.00 | 3,387.00 | 0.1K |
| 11:39 | 3,388.96 | 3,388.96 | 3,388.96 | 3,388.96 | 0.0K |
| 11:40 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 11:42 | 3,389.40 | 3,389.40 | 3,389.40 | 3,389.40 | 0.5K |
| 11:43 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:44 | 3,388.00 | 3,389.18 | 3,388.00 | 3,389.18 | 0.3K |
| 11:52 | 3,389.13 | 3,389.13 | 3,389.13 | 3,389.10 | 0.2K |
| 11:53 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 11:57 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.2K |
| 12:01 | 3,385.00 | 3,386.95 | 3,385.00 | 3,386.95 | 0.2K |
| 12:03 | 3,385.00 | 3,385.00 | 3,384.00 | 3,384.00 | 0.4K |
| 12:04 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:06 | 3,385.00 | 3,385.00 | 3,384.00 | 3,384.00 | 0.5K |
| 12:07 | 3,385.18 | 3,385.18 | 3,385.18 | 3,385.18 | 0.1K |
| 12:11 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.3K |
| 12:12 | 3,384.00 | 3,385.00 | 3,384.00 | 3,385.00 | 0.2K |
| 12:14 | 3,383.00 | 3,383.00 | 3,381.00 | 3,381.00 | 0.2K |
| 12:15 | 3,383.00 | 3,384.00 | 3,383.00 | 3,384.00 | 0.6K |
| 12:18 | 3,385.00 | 3,386.42 | 3,385.00 | 3,386.42 | 0.1K |
| 12:21 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 12:22 | 3,388.00 | 3,389.00 | 3,388.00 | 3,389.00 | 0.4K |
| 12:26 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 12:27 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 12:28 | 3,387.00 | 3,387.00 | 3,385.00 | 3,385.00 | 0.1K |
| 12:29 | 3,381.00 | 3,387.00 | 3,381.00 | 3,387.00 | 1.2K |
| 12:35 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 60.1K |
| 16:35 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |