1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,339.73 | 1,339.73 | 1,339.73 | 1,339.73 | 182,379.8K |
| 10:00 | 1,341.49 | 1,349.15 | 1,341.49 | 1,349.15 | 230,723.4K |
| 10:05 | 1,348.21 | 1,348.21 | 1,345.23 | 1,345.23 | 137,149.0K |
| 10:10 | 1,345.06 | 1,346.96 | 1,345.06 | 1,346.07 | 107,439.3K |
| 10:15 | 1,345.36 | 1,346.32 | 1,344.70 | 1,344.70 | 98,933.5K |
| 10:20 | 1,344.92 | 1,344.92 | 1,339.58 | 1,339.58 | 110,885.4K |
| 10:25 | 1,339.20 | 1,340.28 | 1,337.33 | 1,337.33 | 114,135.6K |
| 10:30 | 1,336.99 | 1,337.70 | 1,334.59 | 1,334.59 | 104,574.5K |
| 10:35 | 1,335.11 | 1,337.34 | 1,334.54 | 1,337.34 | 57,268.0K |
| 10:40 | 1,336.87 | 1,338.04 | 1,336.87 | 1,337.72 | 73,425.2K |
| 10:45 | 1,337.56 | 1,338.10 | 1,336.97 | 1,336.97 | 51,442.8K |
| 10:50 | 1,336.83 | 1,337.08 | 1,335.44 | 1,336.68 | 50,099.5K |
| 10:55 | 1,337.31 | 1,337.45 | 1,335.99 | 1,336.88 | 39,246.7K |
| 11:00 | 1,336.03 | 1,336.99 | 1,336.03 | 1,336.99 | 38,316.8K |
| 11:05 | 1,336.61 | 1,338.45 | 1,336.20 | 1,338.45 | 31,868.2K |
| 11:10 | 1,338.99 | 1,339.99 | 1,338.99 | 1,339.99 | 42,396.6K |
| 11:15 | 1,340.02 | 1,341.08 | 1,339.67 | 1,341.08 | 32,887.7K |
| 11:20 | 1,340.04 | 1,341.82 | 1,340.04 | 1,341.82 | 35,174.4K |
| 11:25 | 1,341.25 | 1,341.25 | 1,338.87 | 1,340.22 | 26,429.3K |
| 11:30 | 1,339.75 | 1,343.37 | 1,339.75 | 1,343.37 | 47,326.5K |
| 11:35 | 1,343.02 | 1,344.06 | 1,342.81 | 1,343.40 | 32,688.4K |
| 11:40 | 1,344.70 | 1,345.48 | 1,342.50 | 1,343.21 | 25,613.7K |
| 11:45 | 1,343.53 | 1,344.46 | 1,343.42 | 1,344.46 | 78,915.0K |
| 11:50 | 1,344.17 | 1,344.17 | 1,342.78 | 1,343.87 | 19,971.9K |
| 11:55 | 1,343.70 | 1,344.74 | 1,343.23 | 1,344.74 | 30,507.0K |
| 12:00 | 1,345.50 | 1,345.50 | 1,343.97 | 1,344.12 | 30,878.6K |
| 12:05 | 1,345.81 | 1,345.89 | 1,345.18 | 1,345.31 | 115,220.8K |
| 12:10 | 1,345.60 | 1,345.60 | 1,344.13 | 1,344.90 | 40,883.5K |
| 12:15 | 1,343.88 | 1,344.56 | 1,343.21 | 1,343.88 | 50,782.4K |
| 12:20 | 1,343.38 | 1,343.38 | 1,340.76 | 1,341.46 | 49,972.4K |
| 12:25 | 1,340.92 | 1,342.22 | 1,340.19 | 1,342.22 | 29,114.9K |
| 12:30 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 4,363.0K |
| 12:35 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 12:40 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 12:45 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 12:50 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 12:55 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:00 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:05 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:10 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:15 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:20 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:25 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:30 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:35 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:40 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:45 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:50 | 1,341.48 | 1,341.48 | 1,341.48 | 1,341.48 | 0.0K |
| 13:55 | 1,341.48 | 1,341.48 | 1,340.96 | 1,340.96 | 86,311.1K |
| 14:00 | 1,341.49 | 1,342.82 | 1,341.45 | 1,342.14 | 43,427.9K |
| 14:05 | 1,343.24 | 1,344.20 | 1,341.83 | 1,343.47 | 45,455.4K |
| 14:10 | 1,344.65 | 1,344.87 | 1,343.59 | 1,343.59 | 79,298.9K |
| 14:15 | 1,342.30 | 1,343.75 | 1,341.35 | 1,343.75 | 55,437.6K |
| 14:20 | 1,341.86 | 1,343.35 | 1,341.86 | 1,342.49 | 23,121.3K |
| 14:25 | 1,342.64 | 1,343.77 | 1,342.40 | 1,342.92 | 62,451.2K |
| 14:30 | 1,343.12 | 1,344.21 | 1,343.12 | 1,343.51 | 56,520.8K |
| 14:35 | 1,342.69 | 1,343.10 | 1,342.58 | 1,342.58 | 17,043.6K |
| 14:40 | 1,342.70 | 1,343.38 | 1,342.09 | 1,342.09 | 16,353.0K |
| 14:45 | 1,343.64 | 1,344.57 | 1,342.11 | 1,342.11 | 20,975.1K |
| 14:50 | 1,344.21 | 1,344.48 | 1,343.16 | 1,343.16 | 18,590.7K |
| 14:55 | 1,344.65 | 1,344.65 | 1,342.75 | 1,342.75 | 43,198.1K |
| 15:00 | 1,342.33 | 1,344.41 | 1,342.33 | 1,344.41 | 30,847.7K |
| 15:05 | 1,343.51 | 1,344.79 | 1,343.08 | 1,343.44 | 33,962.0K |
| 15:10 | 1,344.22 | 1,344.46 | 1,343.53 | 1,344.23 | 20,992.5K |
| 15:15 | 1,343.32 | 1,344.49 | 1,343.32 | 1,343.96 | 15,687.8K |
| 15:20 | 1,343.04 | 1,344.24 | 1,342.77 | 1,342.77 | 54,668.7K |
| 15:25 | 1,342.07 | 1,343.40 | 1,342.07 | 1,342.46 | 28,561.2K |
| 15:30 | 1,343.70 | 1,343.70 | 1,342.13 | 1,342.13 | 28,361.6K |
| 15:35 | 1,341.69 | 1,343.56 | 1,341.69 | 1,343.56 | 23,630.4K |
| 15:40 | 1,342.27 | 1,342.91 | 1,342.00 | 1,342.91 | 23,860.2K |
| 15:45 | 1,342.29 | 1,342.75 | 1,342.14 | 1,342.14 | 25,078.9K |
| 15:50 | 1,341.66 | 1,343.78 | 1,341.66 | 1,342.50 | 31,984.6K |
| 15:55 | 1,342.67 | 1,343.51 | 1,342.26 | 1,342.79 | 18,962.9K |
| 16:00 | 1,342.26 | 1,343.81 | 1,342.26 | 1,343.01 | 34,956.9K |
| 16:05 | 1,342.30 | 1,343.91 | 1,342.30 | 1,343.91 | 37,839.7K |
| 16:10 | 1,342.15 | 1,343.10 | 1,341.41 | 1,341.68 | 33,925.4K |
| 16:15 | 1,342.83 | 1,342.83 | 1,342.18 | 1,342.18 | 44,930.2K |
| 16:20 | 1,341.56 | 1,343.14 | 1,341.56 | 1,343.00 | 47,491.4K |
| 16:25 | 1,342.38 | 1,344.55 | 1,341.62 | 1,341.94 | 78,435.7K |
| 16:30 | 1,342.87 | 1,342.87 | 1,342.87 | 1,342.87 | 827.0K |
| 16:35 | 1,342.87 | 1,343.35 | 1,342.87 | 1,343.35 | 261,214.1K |
| 16:40 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | 0.0K |
| 17:45 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | 0.0K |