1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,351.07 | 1,351.07 | 1,351.07 | 1,351.07 | 101,747.1K |
| 10:00 | 1,345.67 | 1,349.08 | 1,345.06 | 1,349.08 | 115,539.6K |
| 10:05 | 1,349.79 | 1,349.91 | 1,348.25 | 1,348.25 | 63,756.3K |
| 10:10 | 1,348.50 | 1,350.82 | 1,348.50 | 1,350.73 | 90,363.3K |
| 10:15 | 1,350.89 | 1,351.83 | 1,350.63 | 1,350.83 | 40,599.1K |
| 10:20 | 1,350.33 | 1,353.73 | 1,350.33 | 1,353.73 | 63,187.5K |
| 10:25 | 1,353.15 | 1,353.15 | 1,349.31 | 1,349.31 | 113,305.8K |
| 10:30 | 1,349.86 | 1,350.32 | 1,348.97 | 1,348.97 | 67,172.3K |
| 10:35 | 1,348.28 | 1,348.62 | 1,347.57 | 1,348.62 | 39,295.9K |
| 10:40 | 1,349.52 | 1,350.07 | 1,347.81 | 1,350.07 | 30,683.9K |
| 10:45 | 1,349.39 | 1,350.89 | 1,349.39 | 1,350.51 | 53,706.3K |
| 10:50 | 1,350.05 | 1,350.59 | 1,349.99 | 1,350.54 | 31,001.9K |
| 10:55 | 1,349.63 | 1,350.65 | 1,349.10 | 1,349.10 | 21,275.6K |
| 11:00 | 1,350.25 | 1,350.30 | 1,349.35 | 1,350.30 | 34,256.2K |
| 11:05 | 1,349.39 | 1,350.75 | 1,349.39 | 1,350.75 | 32,883.5K |
| 11:10 | 1,349.74 | 1,351.47 | 1,349.74 | 1,351.47 | 20,542.9K |
| 11:15 | 1,350.60 | 1,351.50 | 1,350.41 | 1,351.50 | 13,296.2K |
| 11:20 | 1,350.60 | 1,351.23 | 1,349.76 | 1,349.76 | 19,663.6K |
| 11:25 | 1,351.41 | 1,351.43 | 1,350.42 | 1,351.43 | 21,735.5K |
| 11:30 | 1,350.12 | 1,350.91 | 1,350.08 | 1,350.08 | 27,508.2K |
| 11:35 | 1,350.54 | 1,350.54 | 1,350.01 | 1,350.27 | 19,882.6K |
| 11:40 | 1,350.18 | 1,350.47 | 1,349.18 | 1,350.47 | 23,559.0K |
| 11:45 | 1,350.44 | 1,350.44 | 1,347.63 | 1,348.10 | 37,681.4K |
| 11:50 | 1,348.36 | 1,349.12 | 1,348.30 | 1,348.37 | 27,103.9K |
| 11:55 | 1,348.08 | 1,349.90 | 1,348.08 | 1,349.90 | 13,604.9K |
| 12:00 | 1,350.32 | 1,350.56 | 1,349.36 | 1,350.56 | 14,834.8K |
| 12:05 | 1,350.36 | 1,350.49 | 1,349.46 | 1,349.46 | 7,164.1K |
| 12:10 | 1,350.43 | 1,350.43 | 1,349.04 | 1,349.31 | 6,889.0K |
| 12:15 | 1,350.15 | 1,350.54 | 1,349.34 | 1,350.02 | 13,362.6K |
| 12:20 | 1,349.99 | 1,350.21 | 1,348.68 | 1,348.93 | 11,183.8K |
| 12:25 | 1,349.96 | 1,350.56 | 1,349.96 | 1,350.40 | 27,759.1K |
| 12:30 | 1,347.48 | 1,347.48 | 1,347.39 | 1,347.39 | 295.3K |
| 12:35 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 12:40 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 12:45 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 12:50 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 12:55 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:00 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:05 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:10 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:15 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:20 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:25 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:30 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:35 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:40 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:45 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:50 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 13:55 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 24,259.1K |
| 14:00 | 1,350.43 | 1,355.25 | 1,350.43 | 1,355.25 | 80,365.9K |
| 14:05 | 1,354.89 | 1,355.31 | 1,352.26 | 1,352.26 | 45,578.7K |
| 14:10 | 1,352.26 | 1,352.45 | 1,351.20 | 1,352.20 | 17,590.5K |
| 14:15 | 1,352.02 | 1,352.85 | 1,351.36 | 1,352.85 | 20,147.9K |
| 14:20 | 1,353.13 | 1,353.45 | 1,351.82 | 1,351.82 | 10,947.3K |
| 14:25 | 1,351.86 | 1,352.27 | 1,350.70 | 1,352.27 | 18,663.2K |
| 14:30 | 1,351.82 | 1,352.53 | 1,351.82 | 1,352.39 | 10,053.1K |
| 14:35 | 1,350.88 | 1,352.18 | 1,350.88 | 1,352.18 | 11,322.3K |
| 14:40 | 1,351.79 | 1,352.85 | 1,351.38 | 1,352.85 | 11,864.0K |
| 14:45 | 1,352.12 | 1,352.37 | 1,351.72 | 1,351.72 | 18,556.1K |
| 14:50 | 1,352.25 | 1,353.32 | 1,352.25 | 1,353.26 | 14,595.5K |
| 14:55 | 1,352.10 | 1,353.08 | 1,351.63 | 1,351.63 | 13,266.4K |
| 15:00 | 1,351.58 | 1,352.60 | 1,351.42 | 1,351.42 | 14,977.8K |
| 15:05 | 1,351.72 | 1,352.53 | 1,351.21 | 1,352.53 | 16,903.3K |
| 15:10 | 1,351.18 | 1,352.02 | 1,351.18 | 1,351.31 | 17,929.1K |
| 15:15 | 1,351.73 | 1,351.73 | 1,346.70 | 1,347.85 | 75,017.1K |
| 15:20 | 1,348.15 | 1,350.23 | 1,348.15 | 1,349.81 | 17,440.0K |
| 15:25 | 1,347.56 | 1,349.54 | 1,347.56 | 1,349.54 | 31,936.7K |
| 15:30 | 1,349.74 | 1,349.81 | 1,348.31 | 1,348.31 | 15,250.2K |
| 15:35 | 1,348.88 | 1,349.25 | 1,348.27 | 1,348.73 | 13,081.5K |
| 15:40 | 1,348.47 | 1,350.09 | 1,348.47 | 1,349.26 | 14,370.1K |
| 15:45 | 1,351.14 | 1,352.16 | 1,350.79 | 1,350.79 | 22,082.9K |
| 15:50 | 1,350.13 | 1,351.72 | 1,350.13 | 1,350.32 | 9,391.2K |
| 15:55 | 1,350.77 | 1,351.44 | 1,350.57 | 1,350.57 | 15,352.0K |
| 16:00 | 1,350.25 | 1,352.14 | 1,350.25 | 1,352.14 | 24,066.0K |
| 16:05 | 1,352.92 | 1,353.31 | 1,352.56 | 1,353.30 | 33,856.0K |
| 16:10 | 1,353.73 | 1,353.73 | 1,353.22 | 1,353.22 | 26,679.4K |
| 16:15 | 1,352.83 | 1,354.14 | 1,352.83 | 1,353.38 | 22,211.3K |
| 16:20 | 1,353.11 | 1,354.72 | 1,353.11 | 1,354.72 | 20,931.8K |
| 16:25 | 1,353.05 | 1,354.29 | 1,353.05 | 1,354.22 | 35,396.0K |
| 16:30 | 1,353.37 | 1,353.37 | 1,353.33 | 1,353.33 | 180.4K |
| 16:35 | 1,353.33 | 1,354.03 | 1,353.33 | 1,354.03 | 186,684.9K |
| 16:40 | 1,354.03 | 1,354.03 | 1,354.03 | 1,354.03 | 0.0K |