1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,385.72 | 1,385.72 | 1,385.72 | 1,385.72 | 184,129.7K |
| 10:00 | 1,385.51 | 1,385.51 | 1,382.61 | 1,385.40 | 128,657.2K |
| 10:05 | 1,384.57 | 1,384.57 | 1,381.80 | 1,381.80 | 165,100.5K |
| 10:10 | 1,380.58 | 1,380.95 | 1,380.31 | 1,380.56 | 99,990.6K |
| 10:15 | 1,380.58 | 1,380.68 | 1,378.74 | 1,378.74 | 100,233.7K |
| 10:20 | 1,377.36 | 1,377.36 | 1,374.77 | 1,375.06 | 96,487.0K |
| 10:25 | 1,374.71 | 1,374.71 | 1,373.29 | 1,373.36 | 113,976.0K |
| 10:30 | 1,373.44 | 1,376.00 | 1,373.05 | 1,376.00 | 88,163.9K |
| 10:35 | 1,375.64 | 1,376.57 | 1,375.57 | 1,376.35 | 103,342.0K |
| 10:40 | 1,376.25 | 1,377.95 | 1,376.25 | 1,377.91 | 98,256.5K |
| 10:45 | 1,378.44 | 1,379.96 | 1,378.44 | 1,379.45 | 62,696.0K |
| 10:50 | 1,380.89 | 1,381.62 | 1,380.89 | 1,381.36 | 44,842.0K |
| 10:55 | 1,381.42 | 1,382.60 | 1,381.42 | 1,382.60 | 54,708.7K |
| 11:00 | 1,383.43 | 1,383.72 | 1,382.60 | 1,383.72 | 59,710.5K |
| 11:05 | 1,384.50 | 1,384.72 | 1,383.48 | 1,383.48 | 79,963.6K |
| 11:10 | 1,383.21 | 1,383.21 | 1,381.93 | 1,383.13 | 54,679.7K |
| 11:15 | 1,385.00 | 1,386.47 | 1,384.49 | 1,386.47 | 33,164.0K |
| 11:20 | 1,386.06 | 1,387.40 | 1,386.06 | 1,387.40 | 46,614.2K |
| 11:25 | 1,387.77 | 1,387.77 | 1,386.22 | 1,387.61 | 28,796.1K |
| 11:30 | 1,387.35 | 1,387.39 | 1,386.76 | 1,387.05 | 43,809.5K |
| 11:35 | 1,387.00 | 1,387.75 | 1,386.35 | 1,387.75 | 44,146.8K |
| 11:40 | 1,387.63 | 1,387.63 | 1,386.07 | 1,386.44 | 24,253.6K |
| 11:45 | 1,385.50 | 1,386.45 | 1,384.90 | 1,384.90 | 20,814.5K |
| 11:50 | 1,385.73 | 1,386.36 | 1,385.21 | 1,385.21 | 37,607.6K |
| 11:55 | 1,385.59 | 1,386.02 | 1,385.26 | 1,385.58 | 19,728.4K |
| 12:00 | 1,386.56 | 1,386.87 | 1,386.56 | 1,386.60 | 18,990.8K |
| 12:05 | 1,387.08 | 1,387.39 | 1,386.14 | 1,386.14 | 13,173.8K |
| 12:10 | 1,385.41 | 1,386.54 | 1,385.41 | 1,385.72 | 20,890.7K |
| 12:15 | 1,384.89 | 1,386.22 | 1,384.20 | 1,385.69 | 18,946.4K |
| 12:20 | 1,385.59 | 1,386.49 | 1,385.23 | 1,385.96 | 12,656.2K |
| 12:25 | 1,386.85 | 1,386.85 | 1,384.16 | 1,384.48 | 11,290.5K |
| 12:30 | 1,386.63 | 1,386.68 | 1,386.63 | 1,386.68 | 769.5K |
| 12:35 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 12:40 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 12:45 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 12:50 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 12:55 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:00 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:05 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:10 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:15 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:20 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:25 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:30 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:35 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:40 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:45 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:50 | 1,386.68 | 1,386.68 | 1,386.68 | 1,386.68 | 0.0K |
| 13:55 | 1,386.68 | 1,386.68 | 1,384.45 | 1,384.96 | 40,108.0K |
| 14:00 | 1,384.44 | 1,387.35 | 1,384.29 | 1,387.35 | 64,563.1K |
| 14:05 | 1,387.11 | 1,389.75 | 1,387.11 | 1,389.69 | 62,735.1K |
| 14:10 | 1,389.47 | 1,392.97 | 1,389.47 | 1,392.08 | 149,664.4K |
| 14:15 | 1,392.39 | 1,392.39 | 1,391.93 | 1,392.13 | 28,410.7K |
| 14:20 | 1,391.61 | 1,392.47 | 1,391.02 | 1,391.02 | 32,620.3K |
| 14:25 | 1,391.44 | 1,391.44 | 1,387.23 | 1,387.23 | 138,529.9K |
| 14:30 | 1,386.41 | 1,388.67 | 1,386.41 | 1,388.67 | 42,793.7K |
| 14:35 | 1,387.57 | 1,388.64 | 1,387.44 | 1,387.44 | 8,881.0K |
| 14:40 | 1,388.20 | 1,388.20 | 1,386.97 | 1,387.96 | 15,595.7K |
| 14:45 | 1,388.20 | 1,388.20 | 1,386.08 | 1,386.08 | 18,503.0K |
| 14:50 | 1,387.59 | 1,388.17 | 1,386.71 | 1,387.85 | 21,806.8K |
| 14:55 | 1,386.86 | 1,388.00 | 1,386.86 | 1,388.00 | 16,583.7K |
| 15:00 | 1,388.20 | 1,388.20 | 1,387.27 | 1,387.77 | 15,592.9K |
| 15:05 | 1,388.81 | 1,389.43 | 1,387.57 | 1,388.64 | 17,738.8K |
| 15:10 | 1,388.91 | 1,389.52 | 1,388.38 | 1,388.88 | 18,997.1K |
| 15:15 | 1,388.20 | 1,388.28 | 1,387.60 | 1,387.71 | 16,153.8K |
| 15:20 | 1,386.50 | 1,388.43 | 1,386.50 | 1,387.88 | 12,611.6K |
| 15:25 | 1,387.53 | 1,387.78 | 1,386.77 | 1,387.78 | 13,835.2K |
| 15:30 | 1,388.24 | 1,388.24 | 1,387.91 | 1,388.09 | 30,557.8K |
| 15:35 | 1,387.71 | 1,388.14 | 1,386.95 | 1,386.95 | 22,514.3K |
| 15:40 | 1,386.96 | 1,387.50 | 1,386.65 | 1,386.70 | 16,444.7K |
| 15:45 | 1,387.31 | 1,387.52 | 1,387.01 | 1,387.52 | 44,566.1K |
| 15:50 | 1,387.69 | 1,388.77 | 1,387.08 | 1,387.08 | 14,692.3K |
| 15:55 | 1,386.26 | 1,387.57 | 1,386.26 | 1,387.11 | 22,882.6K |
| 16:00 | 1,386.89 | 1,387.51 | 1,386.75 | 1,387.51 | 23,550.0K |
| 16:05 | 1,388.54 | 1,388.54 | 1,387.51 | 1,388.14 | 43,982.8K |
| 16:10 | 1,387.80 | 1,388.32 | 1,386.67 | 1,387.82 | 37,813.4K |
| 16:15 | 1,387.71 | 1,388.61 | 1,386.49 | 1,388.61 | 33,849.9K |
| 16:20 | 1,387.30 | 1,387.75 | 1,386.39 | 1,386.59 | 79,430.9K |
| 16:25 | 1,387.37 | 1,387.37 | 1,385.89 | 1,386.42 | 47,398.5K |
| 16:30 | 1,386.89 | 1,386.89 | 1,386.56 | 1,386.56 | 399.8K |
| 16:35 | 1,386.56 | 1,386.56 | 1,385.64 | 1,385.64 | 354,200.3K |
| 16:40 | 1,385.64 | 1,385.64 | 1,385.64 | 1,385.64 | 0.0K |