1,455.26
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 1,293.15 | 1,293.15 | 1,293.15 | 1,293.15 | 48,770.5K |
10:00 | 1,294.11 | 1,294.76 | 1,292.48 | 1,292.48 | 98,453.5K |
10:05 | 1,291.87 | 1,291.87 | 1,286.80 | 1,286.80 | 96,568.9K |
10:10 | 1,287.11 | 1,288.94 | 1,286.99 | 1,288.94 | 34,901.7K |
10:15 | 1,288.81 | 1,289.28 | 1,285.51 | 1,285.51 | 62,208.2K |
10:20 | 1,285.58 | 1,286.26 | 1,285.17 | 1,286.25 | 42,267.5K |
10:25 | 1,286.04 | 1,286.04 | 1,284.94 | 1,284.94 | 62,734.9K |
10:30 | 1,284.22 | 1,284.87 | 1,284.22 | 1,284.61 | 30,159.1K |
10:35 | 1,284.87 | 1,285.36 | 1,283.45 | 1,283.45 | 54,092.4K |
10:40 | 1,283.52 | 1,283.78 | 1,283.11 | 1,283.32 | 24,192.6K |
10:45 | 1,282.76 | 1,284.24 | 1,281.89 | 1,283.96 | 49,344.2K |
10:50 | 1,284.53 | 1,284.53 | 1,284.09 | 1,284.19 | 23,429.9K |
10:55 | 1,284.21 | 1,285.76 | 1,284.21 | 1,285.76 | 23,475.3K |
11:00 | 1,285.73 | 1,286.14 | 1,285.52 | 1,286.14 | 29,529.9K |
11:05 | 1,286.20 | 1,286.87 | 1,286.20 | 1,286.54 | 17,440.4K |
11:10 | 1,286.46 | 1,286.46 | 1,285.20 | 1,285.25 | 28,365.0K |
11:15 | 1,285.43 | 1,286.31 | 1,285.43 | 1,285.95 | 13,214.6K |
11:20 | 1,286.24 | 1,286.64 | 1,286.20 | 1,286.61 | 14,300.0K |
11:25 | 1,286.92 | 1,287.08 | 1,286.46 | 1,286.46 | 10,362.5K |
11:30 | 1,286.26 | 1,286.43 | 1,286.00 | 1,286.43 | 15,986.2K |
11:35 | 1,286.02 | 1,286.49 | 1,286.02 | 1,286.19 | 7,735.1K |
11:40 | 1,286.12 | 1,286.85 | 1,286.12 | 1,286.55 | 27,417.9K |
11:45 | 1,286.77 | 1,287.38 | 1,286.77 | 1,287.38 | 23,830.9K |
11:50 | 1,287.60 | 1,287.79 | 1,286.70 | 1,287.03 | 10,085.0K |
11:55 | 1,287.15 | 1,287.38 | 1,286.64 | 1,286.64 | 9,386.5K |
12:00 | 1,287.03 | 1,288.00 | 1,286.95 | 1,288.00 | 6,259.2K |
12:05 | 1,286.73 | 1,287.64 | 1,286.73 | 1,286.83 | 14,502.6K |
12:10 | 1,286.77 | 1,287.58 | 1,286.64 | 1,287.51 | 16,685.5K |
12:15 | 1,286.96 | 1,287.16 | 1,286.59 | 1,287.02 | 11,325.3K |
12:20 | 1,287.24 | 1,287.56 | 1,287.20 | 1,287.51 | 15,527.2K |
12:25 | 1,288.10 | 1,288.10 | 1,287.04 | 1,287.46 | 11,790.0K |
12:30 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 57.7K |
12:35 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
12:40 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
12:45 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
12:50 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
12:55 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:00 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:05 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:10 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:15 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:20 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:25 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:30 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:35 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:40 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:45 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:50 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 0.0K |
13:55 | 1,288.76 | 1,288.76 | 1,286.89 | 1,287.12 | 15,596.1K |
14:00 | 1,286.69 | 1,287.90 | 1,286.69 | 1,287.90 | 24,852.4K |
14:05 | 1,287.76 | 1,288.10 | 1,287.45 | 1,287.74 | 10,643.8K |
14:10 | 1,288.03 | 1,288.60 | 1,287.44 | 1,287.44 | 11,242.4K |
14:15 | 1,287.31 | 1,287.31 | 1,286.01 | 1,286.01 | 29,598.0K |
14:20 | 1,286.07 | 1,286.07 | 1,285.57 | 1,286.03 | 18,291.0K |
14:25 | 1,285.83 | 1,286.21 | 1,285.83 | 1,285.93 | 16,486.6K |
14:30 | 1,286.36 | 1,286.68 | 1,285.77 | 1,286.50 | 13,490.8K |
14:35 | 1,286.64 | 1,287.44 | 1,286.64 | 1,287.02 | 6,093.6K |
14:40 | 1,287.15 | 1,287.65 | 1,286.94 | 1,287.65 | 8,666.7K |
14:45 | 1,287.83 | 1,287.83 | 1,287.32 | 1,287.32 | 10,742.9K |
14:50 | 1,287.12 | 1,287.39 | 1,286.63 | 1,286.63 | 8,652.7K |
14:55 | 1,287.13 | 1,288.28 | 1,287.13 | 1,288.28 | 4,583.7K |
15:00 | 1,287.80 | 1,288.44 | 1,287.63 | 1,287.63 | 5,589.1K |
15:05 | 1,287.37 | 1,287.48 | 1,286.21 | 1,286.21 | 5,013.8K |
15:10 | 1,287.23 | 1,288.37 | 1,287.23 | 1,287.48 | 7,010.1K |
15:15 | 1,287.27 | 1,287.71 | 1,286.84 | 1,287.48 | 6,740.6K |
15:20 | 1,287.49 | 1,288.06 | 1,287.49 | 1,287.72 | 8,285.4K |
15:25 | 1,287.62 | 1,288.17 | 1,287.11 | 1,287.11 | 8,341.8K |
15:30 | 1,287.17 | 1,287.50 | 1,286.94 | 1,287.10 | 19,422.3K |
15:35 | 1,287.52 | 1,287.52 | 1,286.79 | 1,286.79 | 9,683.6K |
15:40 | 1,286.88 | 1,288.38 | 1,286.88 | 1,288.38 | 11,260.2K |
15:45 | 1,287.43 | 1,287.75 | 1,286.85 | 1,287.75 | 6,162.1K |
15:50 | 1,287.82 | 1,287.82 | 1,286.49 | 1,286.49 | 6,236.5K |
15:55 | 1,286.90 | 1,287.56 | 1,286.90 | 1,287.56 | 7,901.9K |
16:00 | 1,287.98 | 1,287.98 | 1,287.19 | 1,287.74 | 19,198.2K |
16:05 | 1,286.57 | 1,286.57 | 1,285.96 | 1,285.97 | 22,089.3K |
16:10 | 1,285.83 | 1,286.16 | 1,285.61 | 1,286.16 | 13,240.8K |
16:15 | 1,286.06 | 1,286.53 | 1,285.55 | 1,286.53 | 13,739.8K |
16:20 | 1,286.31 | 1,286.67 | 1,286.22 | 1,286.25 | 11,465.1K |
16:25 | 1,286.06 | 1,286.28 | 1,285.83 | 1,286.28 | 22,958.7K |
16:30 | 1,286.87 | 1,286.87 | 1,286.87 | 1,286.87 | 774.2K |
16:35 | 1,286.87 | 1,286.87 | 1,286.19 | 1,286.19 | 115,809.1K |
16:40 | 1,286.19 | 1,286.19 | 1,286.19 | 1,286.19 | 0.0K |
17:45 | 1,286.19 | 1,286.19 | 1,286.19 | 1,286.19 | 0.0K |