2,355.44
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 2,283.37 | 2,307.29 | 2,283.37 | 2,307.19 | 0.0K |
08:05 | 2,307.37 | 2,307.62 | 2,306.48 | 2,306.77 | 0.0K |
08:10 | 2,306.99 | 2,307.69 | 2,305.18 | 2,305.18 | 0.0K |
08:15 | 2,303.88 | 2,305.38 | 2,303.88 | 2,304.77 | 0.0K |
08:20 | 2,304.57 | 2,304.66 | 2,303.09 | 2,303.09 | 0.0K |
08:25 | 2,303.28 | 2,303.28 | 2,301.04 | 2,301.04 | 0.0K |
08:30 | 2,301.17 | 2,301.17 | 2,299.19 | 2,300.96 | 0.0K |
08:35 | 2,301.00 | 2,302.79 | 2,301.00 | 2,302.33 | 0.0K |
08:40 | 2,302.85 | 2,302.87 | 2,300.47 | 2,300.70 | 0.0K |
08:45 | 2,300.85 | 2,302.10 | 2,300.85 | 2,302.04 | 0.0K |
08:50 | 2,302.07 | 2,303.26 | 2,302.07 | 2,302.47 | 0.0K |
08:55 | 2,302.28 | 2,303.81 | 2,302.28 | 2,303.81 | 0.0K |
09:00 | 2,303.82 | 2,304.04 | 2,302.89 | 2,303.13 | 0.0K |
09:05 | 2,302.78 | 2,302.78 | 2,301.24 | 2,301.43 | 0.0K |
09:10 | 2,301.56 | 2,302.96 | 2,301.56 | 2,302.21 | 0.0K |
09:15 | 2,302.15 | 2,302.37 | 2,300.52 | 2,300.58 | 0.0K |
09:20 | 2,300.54 | 2,301.97 | 2,299.81 | 2,299.81 | 0.0K |
09:25 | 2,299.91 | 2,300.62 | 2,299.70 | 2,300.62 | 0.0K |
09:30 | 2,300.56 | 2,301.99 | 2,300.56 | 2,301.99 | 0.0K |
09:35 | 2,302.00 | 2,303.03 | 2,301.84 | 2,302.87 | 0.0K |
09:40 | 2,302.80 | 2,303.33 | 2,302.58 | 2,303.33 | 0.0K |
09:45 | 2,303.42 | 2,303.59 | 2,301.66 | 2,301.66 | 0.0K |
09:50 | 2,301.77 | 2,302.78 | 2,301.77 | 2,302.30 | 0.0K |
09:55 | 2,302.09 | 2,302.09 | 2,299.23 | 2,299.66 | 0.0K |
10:00 | 2,299.76 | 2,300.60 | 2,299.76 | 2,300.60 | 0.0K |
10:05 | 2,300.56 | 2,300.56 | 2,299.24 | 2,299.30 | 0.0K |
10:10 | 2,299.34 | 2,299.68 | 2,299.00 | 2,299.62 | 0.0K |
10:15 | 2,299.66 | 2,299.66 | 2,298.59 | 2,298.60 | 0.0K |
10:20 | 2,298.68 | 2,298.68 | 2,297.10 | 2,297.10 | 0.0K |
10:25 | 2,297.03 | 2,298.27 | 2,297.03 | 2,298.13 | 0.0K |
10:30 | 2,298.16 | 2,299.53 | 2,298.10 | 2,298.91 | 0.0K |
10:35 | 2,298.87 | 2,299.61 | 2,298.87 | 2,299.47 | 0.0K |
10:40 | 2,299.52 | 2,300.48 | 2,299.52 | 2,300.33 | 0.0K |
10:45 | 2,300.33 | 2,301.27 | 2,300.27 | 2,300.99 | 0.0K |
10:50 | 2,300.96 | 2,301.56 | 2,300.60 | 2,300.60 | 0.0K |
10:55 | 2,300.37 | 2,300.45 | 2,299.56 | 2,300.18 | 0.0K |
11:00 | 2,300.10 | 2,300.10 | 2,299.34 | 2,299.66 | 0.0K |
11:05 | 2,299.71 | 2,299.78 | 2,299.47 | 2,299.56 | 0.0K |
11:10 | 2,299.38 | 2,299.38 | 2,298.53 | 2,298.58 | 0.0K |
11:15 | 2,298.67 | 2,300.82 | 2,298.67 | 2,299.96 | 0.0K |
11:20 | 2,299.63 | 2,299.90 | 2,299.20 | 2,299.90 | 0.0K |
11:25 | 2,299.99 | 2,299.99 | 2,298.92 | 2,299.40 | 0.0K |
11:30 | 2,299.42 | 2,299.51 | 2,297.83 | 2,298.22 | 0.0K |
11:35 | 2,298.39 | 2,298.88 | 2,298.22 | 2,298.75 | 0.0K |
11:40 | 2,298.65 | 2,299.10 | 2,298.55 | 2,298.87 | 0.0K |
11:45 | 2,298.91 | 2,298.91 | 2,298.26 | 2,298.80 | 0.0K |
11:50 | 2,298.77 | 2,298.77 | 2,297.44 | 2,297.68 | 0.0K |
11:55 | 2,297.66 | 2,298.16 | 2,297.66 | 2,298.02 | 0.0K |
12:00 | 2,297.77 | 2,298.44 | 2,297.42 | 2,298.39 | 0.0K |
12:05 | 2,298.38 | 2,298.38 | 2,297.49 | 2,297.99 | 0.0K |
12:10 | 2,298.02 | 2,298.16 | 2,297.67 | 2,297.81 | 0.0K |
12:15 | 2,297.75 | 2,297.75 | 2,295.83 | 2,296.18 | 0.0K |
12:20 | 2,296.22 | 2,296.26 | 2,293.74 | 2,294.03 | 0.0K |
12:25 | 2,294.17 | 2,295.23 | 2,294.17 | 2,295.23 | 0.0K |
12:30 | 2,295.09 | 2,295.86 | 2,295.06 | 2,295.52 | 0.0K |
12:35 | 2,295.57 | 2,295.67 | 2,295.37 | 2,295.37 | 0.0K |
12:40 | 2,295.34 | 2,295.38 | 2,294.47 | 2,294.56 | 0.0K |
12:45 | 2,294.52 | 2,294.60 | 2,293.11 | 2,293.11 | 0.0K |
12:50 | 2,293.05 | 2,293.44 | 2,292.69 | 2,292.87 | 0.0K |
12:55 | 2,292.80 | 2,293.24 | 2,292.80 | 2,292.93 | 0.0K |
13:00 | 2,292.67 | 2,293.15 | 2,291.75 | 2,292.63 | 0.0K |
13:05 | 2,292.65 | 2,292.83 | 2,291.70 | 2,291.86 | 0.0K |
13:10 | 2,291.89 | 2,291.95 | 2,289.78 | 2,289.98 | 0.0K |
13:15 | 2,289.45 | 2,290.59 | 2,289.41 | 2,290.59 | 0.0K |
13:20 | 2,290.43 | 2,290.43 | 2,289.54 | 2,290.01 | 0.0K |
13:25 | 2,290.08 | 2,290.08 | 2,288.41 | 2,288.42 | 0.0K |
13:30 | 2,288.32 | 2,288.32 | 2,286.61 | 2,287.13 | 0.0K |
13:35 | 2,287.17 | 2,287.97 | 2,287.05 | 2,287.60 | 0.0K |
13:40 | 2,287.60 | 2,288.48 | 2,287.41 | 2,288.48 | 0.0K |
13:45 | 2,288.57 | 2,288.73 | 2,288.21 | 2,288.55 | 0.0K |
13:50 | 2,288.39 | 2,289.01 | 2,287.60 | 2,288.59 | 0.0K |
13:55 | 2,288.84 | 2,289.43 | 2,288.84 | 2,289.43 | 0.0K |
14:00 | 2,289.53 | 2,289.81 | 2,288.61 | 2,288.61 | 0.0K |
14:05 | 2,288.51 | 2,288.51 | 2,287.01 | 2,287.18 | 0.0K |
14:10 | 2,287.07 | 2,287.18 | 2,286.70 | 2,286.86 | 0.0K |
14:15 | 2,286.89 | 2,286.89 | 2,285.01 | 2,285.01 | 0.0K |
14:20 | 2,284.51 | 2,285.45 | 2,284.51 | 2,285.33 | 0.0K |
14:25 | 2,285.07 | 2,285.30 | 2,284.75 | 2,285.11 | 0.0K |
14:30 | 2,285.19 | 2,285.92 | 2,281.85 | 2,282.37 | 0.0K |
14:35 | 2,282.63 | 2,283.08 | 2,281.96 | 2,282.19 | 0.0K |
14:40 | 2,282.07 | 2,282.07 | 2,280.77 | 2,281.48 | 0.0K |
14:45 | 2,281.13 | 2,281.43 | 2,278.30 | 2,278.65 | 0.0K |
14:50 | 2,278.89 | 2,279.02 | 2,277.85 | 2,278.33 | 0.0K |
14:55 | 2,278.21 | 2,278.21 | 2,276.48 | 2,276.63 | 0.0K |
15:00 | 2,276.53 | 2,276.90 | 2,275.64 | 2,276.68 | 0.0K |
15:05 | 2,277.12 | 2,277.90 | 2,277.12 | 2,277.34 | 0.0K |
15:10 | 2,277.59 | 2,277.72 | 2,275.19 | 2,276.05 | 0.0K |
15:15 | 2,276.07 | 2,276.25 | 2,273.81 | 2,273.93 | 0.0K |
15:20 | 2,274.15 | 2,274.94 | 2,273.02 | 2,273.02 | 0.0K |
15:25 | 2,272.71 | 2,273.97 | 2,272.71 | 2,272.90 | 0.0K |
15:30 | 2,272.99 | 2,275.46 | 2,272.99 | 2,274.20 | 0.0K |
15:35 | 2,274.36 | 2,275.27 | 2,273.76 | 2,275.27 | 0.0K |
15:40 | 2,275.50 | 2,276.38 | 2,275.50 | 2,275.69 | 0.0K |
15:45 | 2,275.69 | 2,275.69 | 2,273.06 | 2,273.23 | 0.0K |
15:50 | 2,273.42 | 2,273.66 | 2,272.54 | 2,273.62 | 0.0K |
15:55 | 2,273.63 | 2,273.84 | 2,273.29 | 2,273.29 | 0.0K |
16:00 | 2,273.33 | 2,274.84 | 2,272.70 | 2,274.84 | 0.0K |
16:05 | 2,274.73 | 2,276.06 | 2,274.73 | 2,275.07 | 0.0K |
16:10 | 2,274.94 | 2,276.14 | 2,274.81 | 2,276.14 | 0.0K |
16:15 | 2,276.30 | 2,276.30 | 2,274.03 | 2,274.03 | 0.0K |
16:20 | 2,274.18 | 2,274.18 | 2,273.21 | 2,273.73 | 0.0K |
16:25 | 2,273.72 | 2,273.97 | 2,273.17 | 2,273.39 | 0.0K |
16:35 | 2,274.96 | 2,274.96 | 2,274.96 | 2,274.96 | 0.0K |