1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,391.11 | 1,391.11 | 1,391.11 | 1,391.11 | 102,061.6K |
| 10:00 | 1,397.77 | 1,399.27 | 1,394.37 | 1,394.37 | 150,821.5K |
| 10:05 | 1,392.99 | 1,395.86 | 1,392.99 | 1,395.72 | 110,271.3K |
| 10:10 | 1,394.25 | 1,396.27 | 1,394.25 | 1,396.27 | 168,686.7K |
| 10:15 | 1,395.15 | 1,397.61 | 1,395.15 | 1,397.61 | 134,491.6K |
| 10:20 | 1,397.52 | 1,399.39 | 1,397.52 | 1,398.81 | 133,734.3K |
| 10:25 | 1,399.05 | 1,400.54 | 1,399.05 | 1,400.54 | 115,959.5K |
| 10:30 | 1,401.69 | 1,402.69 | 1,401.69 | 1,402.10 | 87,860.7K |
| 10:35 | 1,402.21 | 1,402.75 | 1,401.91 | 1,402.57 | 103,051.3K |
| 10:40 | 1,402.53 | 1,403.02 | 1,402.28 | 1,402.45 | 108,483.6K |
| 10:45 | 1,402.88 | 1,402.88 | 1,402.02 | 1,402.38 | 125,381.2K |
| 10:50 | 1,401.54 | 1,401.54 | 1,399.66 | 1,399.98 | 116,120.0K |
| 10:55 | 1,398.63 | 1,398.63 | 1,397.32 | 1,397.56 | 63,735.1K |
| 11:00 | 1,397.75 | 1,399.49 | 1,397.75 | 1,398.45 | 43,763.6K |
| 11:05 | 1,398.51 | 1,400.87 | 1,398.40 | 1,399.75 | 91,803.8K |
| 11:10 | 1,400.46 | 1,401.61 | 1,400.46 | 1,400.51 | 73,498.7K |
| 11:15 | 1,402.25 | 1,402.38 | 1,401.40 | 1,401.40 | 48,583.5K |
| 11:20 | 1,400.67 | 1,401.79 | 1,400.46 | 1,400.56 | 98,372.5K |
| 11:25 | 1,400.69 | 1,401.75 | 1,400.69 | 1,401.75 | 47,890.1K |
| 11:30 | 1,400.99 | 1,402.61 | 1,400.99 | 1,401.67 | 72,526.2K |
| 11:35 | 1,403.20 | 1,403.20 | 1,401.27 | 1,402.04 | 35,453.2K |
| 11:40 | 1,402.50 | 1,403.25 | 1,401.63 | 1,401.63 | 70,119.3K |
| 11:45 | 1,403.35 | 1,403.72 | 1,402.82 | 1,403.45 | 39,119.3K |
| 11:50 | 1,403.32 | 1,404.45 | 1,402.42 | 1,404.45 | 44,791.2K |
| 11:55 | 1,403.97 | 1,407.16 | 1,403.97 | 1,405.85 | 124,398.6K |
| 12:00 | 1,406.64 | 1,408.03 | 1,406.64 | 1,407.46 | 45,996.1K |
| 12:05 | 1,407.61 | 1,408.50 | 1,406.79 | 1,406.79 | 62,495.9K |
| 12:10 | 1,408.04 | 1,409.02 | 1,407.54 | 1,407.54 | 39,172.4K |
| 12:15 | 1,407.76 | 1,407.97 | 1,406.52 | 1,407.71 | 22,975.2K |
| 12:20 | 1,406.55 | 1,407.77 | 1,406.41 | 1,407.31 | 37,291.4K |
| 12:25 | 1,407.02 | 1,407.02 | 1,405.99 | 1,405.99 | 32,961.8K |
| 12:30 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 71.0K |
| 12:35 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 12:40 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 12:45 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 12:50 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 12:55 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:00 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:05 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:10 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:15 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:20 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:25 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:30 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:35 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:40 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:45 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:50 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 0.0K |
| 13:55 | 1,406.10 | 1,406.26 | 1,406.10 | 1,406.26 | 40,759.6K |
| 14:00 | 1,406.76 | 1,408.33 | 1,406.76 | 1,408.33 | 72,845.3K |
| 14:05 | 1,408.45 | 1,408.45 | 1,406.36 | 1,407.30 | 73,563.2K |
| 14:10 | 1,407.33 | 1,407.60 | 1,406.41 | 1,407.46 | 88,590.9K |
| 14:15 | 1,406.85 | 1,408.48 | 1,406.85 | 1,408.48 | 72,108.4K |
| 14:20 | 1,407.35 | 1,408.19 | 1,407.28 | 1,408.19 | 47,692.7K |
| 14:25 | 1,407.14 | 1,409.06 | 1,407.10 | 1,408.08 | 36,223.9K |
| 14:30 | 1,408.69 | 1,408.69 | 1,407.47 | 1,408.51 | 50,881.0K |
| 14:35 | 1,405.62 | 1,407.39 | 1,405.62 | 1,407.39 | 54,209.2K |
| 14:40 | 1,406.83 | 1,407.59 | 1,405.83 | 1,407.59 | 35,179.9K |
| 14:45 | 1,407.80 | 1,408.38 | 1,407.69 | 1,408.10 | 28,145.0K |
| 14:50 | 1,407.32 | 1,408.08 | 1,407.31 | 1,408.08 | 31,554.8K |
| 14:55 | 1,408.04 | 1,408.26 | 1,407.42 | 1,408.26 | 42,282.6K |
| 15:00 | 1,408.42 | 1,409.04 | 1,407.99 | 1,408.72 | 31,244.1K |
| 15:05 | 1,409.06 | 1,409.28 | 1,407.83 | 1,407.96 | 25,764.6K |
| 15:10 | 1,408.94 | 1,408.94 | 1,407.30 | 1,408.51 | 26,063.8K |
| 15:15 | 1,407.82 | 1,408.51 | 1,407.82 | 1,408.51 | 38,292.9K |
| 15:20 | 1,408.64 | 1,409.65 | 1,406.87 | 1,406.87 | 48,377.0K |
| 15:25 | 1,407.66 | 1,408.49 | 1,407.02 | 1,407.71 | 36,138.7K |
| 15:30 | 1,407.82 | 1,407.82 | 1,403.48 | 1,403.48 | 97,253.4K |
| 15:35 | 1,404.19 | 1,404.19 | 1,403.08 | 1,403.46 | 98,622.3K |
| 15:40 | 1,402.95 | 1,403.03 | 1,402.03 | 1,402.92 | 51,448.4K |
| 15:45 | 1,403.24 | 1,403.96 | 1,403.24 | 1,403.49 | 46,220.6K |
| 15:50 | 1,403.98 | 1,405.86 | 1,403.87 | 1,405.86 | 72,902.8K |
| 15:55 | 1,406.99 | 1,406.99 | 1,406.00 | 1,406.54 | 34,006.3K |
| 16:00 | 1,405.80 | 1,406.50 | 1,404.67 | 1,405.47 | 42,909.2K |
| 16:05 | 1,404.93 | 1,406.65 | 1,404.93 | 1,406.08 | 52,550.2K |
| 16:10 | 1,407.52 | 1,407.52 | 1,406.81 | 1,406.81 | 86,430.8K |
| 16:15 | 1,406.65 | 1,407.43 | 1,406.65 | 1,407.08 | 39,715.1K |
| 16:20 | 1,407.83 | 1,408.67 | 1,406.39 | 1,406.39 | 58,110.9K |
| 16:25 | 1,407.82 | 1,408.04 | 1,406.70 | 1,406.97 | 99,803.7K |
| 16:30 | 1,407.17 | 1,407.20 | 1,407.17 | 1,407.20 | 759.3K |
| 16:35 | 1,407.20 | 1,407.22 | 1,407.20 | 1,407.22 | 229,967.4K |
| 16:40 | 1,407.22 | 1,407.22 | 1,407.22 | 1,407.22 | 0.0K |