1,004.15
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 1,055.40 | 1,055.40 | 1,055.40 | 1,055.40 | 0.0K |
| 09:15 | 1,064.50 | 1,064.50 | 1,062.40 | 1,062.40 | 0.0K |
| 09:16 | 1,059.90 | 1,066.30 | 1,059.90 | 1,063.30 | 0.0K |
| 09:17 | 1,055.40 | 1,059.70 | 1,052.10 | 1,057.90 | 1.6K |
| 09:18 | 1,054.20 | 1,054.20 | 1,051.30 | 1,054.00 | 0.1K |
| 09:19 | 1,054.20 | 1,054.20 | 1,049.90 | 1,049.90 | 0.0K |
| 09:20 | 1,052.10 | 1,052.10 | 1,052.00 | 1,052.00 | 0.0K |
| 09:21 | 1,052.20 | 1,053.50 | 1,052.10 | 1,053.50 | 0.1K |
| 09:23 | 1,052.00 | 1,054.20 | 1,049.40 | 1,049.40 | 0.1K |
| 09:24 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | 0.0K |
| 09:26 | 1,052.60 | 1,052.60 | 1,052.60 | 1,052.60 | 0.0K |
| 09:27 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 0.0K |
| 09:28 | 1,050.30 | 1,052.10 | 1,050.30 | 1,052.10 | 0.0K |
| 09:29 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 0.0K |
| 09:34 | 1,052.90 | 1,052.90 | 1,052.90 | 1,052.90 | 0.1K |
| 09:35 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | 0.0K |
| 09:38 | 1,053.20 | 1,053.40 | 1,053.20 | 1,053.40 | 0.0K |
| 09:39 | 1,051.10 | 1,051.10 | 1,051.10 | 1,051.10 | 0.0K |
| 09:40 | 1,048.10 | 1,048.10 | 1,048.10 | 1,048.10 | 0.0K |
| 09:41 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 09:42 | 1,045.10 | 1,045.10 | 1,039.50 | 1,043.00 | 0.4K |
| 09:43 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 0.0K |
| 09:44 | 1,046.20 | 1,046.20 | 1,045.80 | 1,045.80 | 0.0K |
| 09:45 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 0.0K |
| 09:46 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 0.0K |
| 09:48 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 0.0K |
| 09:56 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 09:57 | 1,048.50 | 1,048.50 | 1,046.30 | 1,046.30 | 0.1K |
| 10:00 | 1,047.90 | 1,047.90 | 1,047.90 | 1,047.90 | 0.0K |
| 10:01 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 0.0K |
| 10:02 | 1,046.10 | 1,048.00 | 1,046.10 | 1,048.00 | 0.0K |
| 10:03 | 1,048.00 | 1,048.00 | 1,046.80 | 1,046.80 | 0.0K |
| 10:05 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | 0.1K |
| 10:06 | 1,052.40 | 1,052.40 | 1,052.40 | 1,052.40 | 0.0K |
| 10:08 | 1,052.40 | 1,052.40 | 1,052.40 | 1,052.40 | 0.1K |
| 10:09 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 0.0K |
| 10:13 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1.0K |
| 10:15 | 1,046.40 | 1,046.40 | 1,045.90 | 1,045.90 | 0.0K |
| 10:16 | 1,046.70 | 1,046.70 | 1,046.70 | 1,046.70 | 0.0K |
| 10:18 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 0.0K |
| 10:20 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 0.0K |
| 10:23 | 1,045.30 | 1,045.30 | 1,044.00 | 1,044.00 | 0.1K |
| 10:32 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 0.0K |
| 10:34 | 1,044.70 | 1,044.70 | 1,044.70 | 1,044.70 | 0.0K |
| 10:38 | 1,044.70 | 1,044.70 | 1,044.70 | 1,044.70 | 0.0K |
| 10:42 | 1,044.70 | 1,044.70 | 1,044.70 | 1,044.70 | 0.0K |
| 10:50 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 10:51 | 1,044.70 | 1,046.00 | 1,044.70 | 1,046.00 | 0.1K |
| 10:52 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 10:54 | 1,046.00 | 1,046.00 | 1,045.60 | 1,045.60 | 0.1K |
| 10:56 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 0.0K |
| 10:59 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 0.0K |
| 11:00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 11:01 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 11:02 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | 0.0K |
| 11:04 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 0.0K |
| 11:06 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 0.1K |
| 11:08 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 11:09 | 1,047.40 | 1,047.40 | 1,047.40 | 1,047.40 | 0.1K |
| 11:18 | 1,048.20 | 1,048.20 | 1,048.00 | 1,048.00 | 0.0K |
| 11:20 | 1,048.30 | 1,048.30 | 1,048.30 | 1,048.30 | 0.0K |
| 11:31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 11:35 | 1,049.80 | 1,049.80 | 1,049.80 | 1,049.80 | 0.0K |
| 11:37 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 11:38 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 0.0K |
| 11:41 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 0.1K |
| 11:44 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | 0.0K |
| 11:46 | 1,049.50 | 1,049.50 | 1,045.60 | 1,045.60 | 0.1K |
| 11:47 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 11:48 | 1,045.00 | 1,045.00 | 1,044.50 | 1,044.50 | 0.6K |
| 11:49 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 0.0K |
| 11:51 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 0.0K |
| 11:58 | 1,045.60 | 1,048.00 | 1,045.60 | 1,048.00 | 0.1K |
| 11:59 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 12:04 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 0.0K |
| 12:09 | 1,050.60 | 1,050.60 | 1,050.60 | 1,050.60 | 0.0K |
| 12:13 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 12:14 | 1,043.80 | 1,043.80 | 1,043.80 | 1,043.80 | 0.2K |
| 12:19 | 1,045.30 | 1,045.30 | 1,045.30 | 1,045.30 | 0.0K |
| 12:23 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 12:24 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 0.0K |
| 12:26 | 1,042.50 | 1,044.00 | 1,042.50 | 1,044.00 | 0.0K |
| 12:29 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 0.0K |
| 12:33 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 0.1K |
| 12:37 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 0.0K |
| 12:40 | 1,049.10 | 1,050.70 | 1,049.10 | 1,050.70 | 0.1K |
| 12:41 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 0.0K |
| 12:44 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 0.0K |
| 12:45 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 12:47 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | 0.1K |
| 12:50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 0.0K |
| 12:51 | 1,046.70 | 1,046.70 | 1,046.70 | 1,046.70 | 0.0K |
| 12:59 | 1,046.70 | 1,046.70 | 1,046.00 | 1,046.00 | 0.0K |
| 13:01 | 1,044.30 | 1,045.00 | 1,044.30 | 1,045.00 | 0.0K |
| 13:03 | 1,043.10 | 1,043.10 | 1,043.10 | 1,043.10 | 0.0K |
| 13:05 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:07 | 1,043.80 | 1,043.80 | 1,043.80 | 1,043.80 | 0.0K |
| 13:14 | 1,044.70 | 1,044.70 | 1,044.70 | 1,044.70 | 0.0K |
| 13:16 | 1,044.80 | 1,044.80 | 1,044.80 | 1,044.80 | 0.0K |
| 13:17 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 0.0K |
| 13:31 | 1,045.00 | 1,045.00 | 1,042.40 | 1,042.40 | 0.0K |
| 13:32 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | 0.0K |
| 13:33 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | 0.0K |
| 13:39 | 1,044.80 | 1,044.80 | 1,044.80 | 1,044.80 | 0.0K |
| 13:40 | 1,045.00 | 1,045.00 | 1,044.90 | 1,045.00 | 0.1K |
| 13:43 | 1,048.80 | 1,048.80 | 1,048.80 | 1,048.80 | 0.0K |
| 13:44 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 13:48 | 1,046.40 | 1,046.40 | 1,046.40 | 1,046.40 | 0.1K |
| 13:55 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 0.0K |
| 14:02 | 1,047.50 | 1,048.80 | 1,047.50 | 1,048.80 | 0.0K |
| 14:03 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 14:05 | 1,047.70 | 1,047.70 | 1,047.70 | 1,047.70 | 0.0K |
| 14:06 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:09 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:11 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.80 | 0.1K |
| 14:12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 14:21 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 14:25 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 0.8K |
| 14:26 | 1,040.00 | 1,040.00 | 1,034.80 | 1,034.80 | 0.2K |
| 14:27 | 1,035.00 | 1,035.00 | 1,034.40 | 1,035.00 | 0.2K |
| 14:28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 14:29 | 1,030.10 | 1,032.90 | 1,030.10 | 1,032.00 | 0.8K |
| 14:30 | 1,033.00 | 1,037.20 | 1,033.00 | 1,037.20 | 0.1K |
| 14:31 | 1,037.80 | 1,038.40 | 1,037.80 | 1,037.80 | 0.0K |
| 14:32 | 1,035.70 | 1,036.10 | 1,032.00 | 1,032.00 | 0.3K |
| 14:34 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 0.0K |
| 14:35 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 14:36 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 14:37 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 0.0K |
| 14:39 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | 0.0K |
| 14:41 | 1,032.90 | 1,032.90 | 1,032.60 | 1,032.90 | 0.2K |
| 14:43 | 1,032.90 | 1,034.70 | 1,032.90 | 1,034.70 | 0.1K |
| 14:44 | 1,034.40 | 1,035.00 | 1,034.40 | 1,035.00 | 0.0K |
| 14:46 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 14:47 | 1,035.00 | 1,036.70 | 1,035.00 | 1,036.70 | 0.1K |
| 14:48 | 1,036.40 | 1,037.60 | 1,036.40 | 1,037.60 | 0.0K |
| 14:50 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0K |
| 14:52 | 1,037.30 | 1,037.30 | 1,037.30 | 1,037.30 | 0.0K |
| 14:55 | 1,039.30 | 1,039.30 | 1,039.30 | 1,039.30 | 0.0K |
| 14:56 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | 0.0K |
| 14:57 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 0.0K |
| 14:58 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 15:00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 15:01 | 1,035.10 | 1,035.10 | 1,035.00 | 1,035.00 | 0.1K |
| 15:05 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 0.0K |
| 15:06 | 1,038.00 | 1,038.00 | 1,035.00 | 1,035.00 | 0.1K |
| 15:07 | 1,037.30 | 1,038.20 | 1,037.30 | 1,038.20 | 0.1K |
| 15:08 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 15:09 | 1,035.00 | 1,035.70 | 1,035.00 | 1,035.70 | 0.0K |
| 15:10 | 1,037.20 | 1,037.20 | 1,036.40 | 1,036.40 | 0.0K |
| 15:11 | 1,036.10 | 1,036.10 | 1,036.10 | 1,036.10 | 0.0K |
| 15:12 | 1,037.70 | 1,037.70 | 1,037.70 | 1,037.70 | 0.0K |
| 15:13 | 1,037.70 | 1,037.90 | 1,037.70 | 1,037.90 | 0.0K |
| 15:14 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 0.0K |
| 15:15 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 0.0K |
| 15:16 | 1,036.40 | 1,040.00 | 1,036.20 | 1,040.00 | 0.1K |
| 15:17 | 1,040.00 | 1,040.60 | 1,040.00 | 1,040.60 | 0.0K |
| 15:18 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 0.0K |
| 15:19 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 0.1K |
| 15:20 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | 0.1K |
| 15:22 | 1,040.20 | 1,040.20 | 1,040.20 | 1,040.20 | 0.0K |
| 15:23 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 0.0K |
| 15:24 | 1,041.40 | 1,041.40 | 1,038.70 | 1,038.70 | 0.0K |
| 15:25 | 1,037.40 | 1,037.40 | 1,037.40 | 1,037.40 | 0.0K |
| 15:26 | 1,037.30 | 1,037.30 | 1,037.30 | 1,037.30 | 0.0K |
| 15:27 | 1,038.70 | 1,040.90 | 1,038.70 | 1,040.90 | 0.1K |
| 15:28 | 1,038.90 | 1,043.90 | 1,038.90 | 1,043.90 | 0.0K |
| 15:29 | 1,041.40 | 1,045.00 | 1,039.00 | 1,039.00 | 0.1K |