1,455.26
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 1,277.83 | 1,277.83 | 1,277.83 | 1,277.83 | 157,485.7K |
10:00 | 1,277.60 | 1,280.13 | 1,276.43 | 1,280.13 | 92,874.5K |
10:05 | 1,281.99 | 1,282.23 | 1,280.87 | 1,282.23 | 60,627.5K |
10:10 | 1,282.75 | 1,284.15 | 1,282.75 | 1,284.15 | 31,551.4K |
10:15 | 1,283.93 | 1,286.47 | 1,283.93 | 1,286.47 | 40,944.9K |
10:20 | 1,286.84 | 1,288.10 | 1,286.63 | 1,286.63 | 42,941.1K |
10:25 | 1,285.79 | 1,285.82 | 1,284.73 | 1,284.73 | 14,667.7K |
10:30 | 1,284.07 | 1,285.54 | 1,284.07 | 1,284.66 | 23,694.0K |
10:35 | 1,285.06 | 1,285.71 | 1,284.69 | 1,284.69 | 15,828.3K |
10:40 | 1,285.12 | 1,286.93 | 1,285.08 | 1,286.54 | 17,497.0K |
10:45 | 1,286.88 | 1,287.19 | 1,286.60 | 1,287.05 | 10,681.9K |
10:50 | 1,286.40 | 1,287.27 | 1,286.40 | 1,286.84 | 18,429.8K |
10:55 | 1,286.50 | 1,287.56 | 1,286.50 | 1,287.35 | 15,262.3K |
11:00 | 1,287.77 | 1,287.77 | 1,287.03 | 1,287.26 | 14,474.5K |
11:05 | 1,287.53 | 1,287.79 | 1,286.76 | 1,286.76 | 14,693.1K |
11:10 | 1,286.66 | 1,288.16 | 1,286.66 | 1,288.16 | 17,940.1K |
11:15 | 1,288.70 | 1,289.11 | 1,288.70 | 1,288.80 | 24,361.3K |
11:20 | 1,288.39 | 1,289.01 | 1,288.33 | 1,288.85 | 14,409.5K |
11:25 | 1,289.21 | 1,289.95 | 1,289.21 | 1,289.67 | 24,506.7K |
11:30 | 1,289.77 | 1,291.07 | 1,289.77 | 1,291.07 | 17,049.8K |
11:35 | 1,290.57 | 1,290.65 | 1,290.46 | 1,290.65 | 11,963.4K |
11:40 | 1,290.43 | 1,291.87 | 1,290.43 | 1,291.87 | 18,726.5K |
11:45 | 1,291.13 | 1,291.89 | 1,290.73 | 1,291.89 | 15,657.6K |
11:50 | 1,291.84 | 1,291.95 | 1,291.50 | 1,291.67 | 9,404.4K |
11:55 | 1,292.03 | 1,292.22 | 1,291.67 | 1,291.81 | 17,847.6K |
12:00 | 1,291.80 | 1,291.80 | 1,291.18 | 1,291.18 | 17,660.1K |
12:05 | 1,290.82 | 1,291.55 | 1,290.82 | 1,291.09 | 8,516.4K |
12:10 | 1,291.37 | 1,291.37 | 1,290.59 | 1,290.59 | 10,085.0K |
12:15 | 1,291.14 | 1,291.14 | 1,290.25 | 1,290.70 | 10,867.1K |
12:20 | 1,290.56 | 1,290.77 | 1,290.56 | 1,290.77 | 7,133.2K |
12:25 | 1,290.64 | 1,291.16 | 1,290.58 | 1,290.72 | 15,404.3K |
12:30 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 127.7K |
12:35 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
12:40 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
12:45 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
12:50 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
12:55 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:00 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:05 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:10 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:15 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:20 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:25 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:30 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:35 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:40 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:45 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:50 | 1,290.71 | 1,290.71 | 1,290.71 | 1,290.71 | 0.0K |
13:55 | 1,290.71 | 1,290.78 | 1,289.98 | 1,290.23 | 30,939.1K |
14:00 | 1,289.86 | 1,289.98 | 1,289.03 | 1,289.98 | 52,840.2K |
14:05 | 1,290.05 | 1,290.57 | 1,289.27 | 1,290.57 | 32,859.8K |
14:10 | 1,291.09 | 1,291.09 | 1,290.21 | 1,290.84 | 23,464.8K |
14:15 | 1,290.96 | 1,292.38 | 1,290.96 | 1,292.38 | 11,086.3K |
14:20 | 1,292.23 | 1,294.36 | 1,291.61 | 1,294.36 | 32,890.4K |
14:25 | 1,294.52 | 1,294.52 | 1,293.59 | 1,293.73 | 24,494.9K |
14:30 | 1,294.16 | 1,295.95 | 1,294.16 | 1,295.24 | 48,739.0K |
14:35 | 1,295.26 | 1,295.69 | 1,294.30 | 1,294.30 | 30,258.0K |
14:40 | 1,294.69 | 1,296.61 | 1,294.69 | 1,296.61 | 18,168.6K |
14:45 | 1,296.06 | 1,296.08 | 1,295.82 | 1,296.08 | 47,498.7K |
14:50 | 1,296.08 | 1,296.67 | 1,296.08 | 1,296.67 | 14,899.0K |
14:55 | 1,296.39 | 1,296.39 | 1,295.46 | 1,295.76 | 18,139.0K |
15:00 | 1,295.10 | 1,295.57 | 1,295.10 | 1,295.44 | 9,335.3K |
15:05 | 1,295.25 | 1,295.53 | 1,294.82 | 1,295.53 | 27,159.1K |
15:10 | 1,295.29 | 1,295.83 | 1,295.29 | 1,295.83 | 23,703.3K |
15:15 | 1,295.21 | 1,295.36 | 1,294.74 | 1,295.14 | 11,411.8K |
15:20 | 1,294.63 | 1,294.80 | 1,294.47 | 1,294.69 | 20,462.4K |
15:25 | 1,294.94 | 1,294.94 | 1,293.42 | 1,293.54 | 27,985.5K |
15:30 | 1,293.50 | 1,293.78 | 1,292.91 | 1,292.91 | 12,333.2K |
15:35 | 1,293.82 | 1,293.82 | 1,293.22 | 1,293.26 | 11,581.2K |
15:40 | 1,293.04 | 1,294.32 | 1,293.04 | 1,293.63 | 9,370.5K |
15:45 | 1,293.78 | 1,293.78 | 1,292.83 | 1,293.71 | 15,891.1K |
15:50 | 1,294.44 | 1,294.77 | 1,293.95 | 1,293.95 | 11,416.1K |
15:55 | 1,294.30 | 1,295.20 | 1,294.16 | 1,295.20 | 10,494.7K |
16:00 | 1,295.13 | 1,295.34 | 1,294.92 | 1,295.11 | 11,557.1K |
16:05 | 1,294.86 | 1,295.20 | 1,294.73 | 1,295.02 | 14,245.4K |
16:10 | 1,294.80 | 1,295.04 | 1,294.15 | 1,294.29 | 11,761.4K |
16:15 | 1,293.80 | 1,294.48 | 1,293.65 | 1,294.01 | 15,679.9K |
16:20 | 1,293.49 | 1,293.60 | 1,293.14 | 1,293.14 | 11,847.4K |
16:25 | 1,292.91 | 1,293.35 | 1,292.42 | 1,293.35 | 17,779.1K |
16:30 | 1,292.85 | 1,292.85 | 1,292.85 | 1,292.85 | 147.4K |
16:35 | 1,292.85 | 1,292.85 | 1,291.29 | 1,291.29 | 109,181.4K |
16:40 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 0.0K |
17:45 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 0.0K |