1,000.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.7K |
| 08:01 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 08:05 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 08:06 | 1,144.00 | 1,148.00 | 1,144.00 | 1,148.00 | 2.1K |
| 08:07 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 08:09 | 1,142.80 | 1,142.80 | 1,142.80 | 1,142.80 | 1.5K |
| 08:10 | 1,145.20 | 1,148.00 | 1,145.20 | 1,148.00 | 1.0K |
| 08:12 | 1,142.00 | 1,142.00 | 1,136.84 | 1,136.84 | 12.3K |
| 08:13 | 1,138.00 | 1,140.00 | 1,138.00 | 1,138.00 | 14.8K |
| 08:16 | 1,137.20 | 1,137.20 | 1,137.20 | 1,137.20 | 1.5K |
| 08:18 | 1,136.00 | 1,138.00 | 1,131.18 | 1,131.18 | 8.3K |
| 08:19 | 1,130.00 | 1,133.03 | 1,130.00 | 1,131.36 | 15.4K |
| 08:20 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1.4K |
| 08:23 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 08:25 | 1,133.36 | 1,133.36 | 1,133.36 | 1,133.36 | 0.0K |
| 08:26 | 1,131.20 | 1,133.36 | 1,131.20 | 1,133.36 | 2.0K |
| 08:27 | 1,130.00 | 1,134.00 | 1,130.00 | 1,134.00 | 1.7K |
| 08:30 | 1,133.36 | 1,133.36 | 1,133.36 | 1,133.36 | 0.0K |
| 08:31 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 08:34 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 08:37 | 1,136.00 | 1,136.00 | 1,131.88 | 1,131.88 | 1.4K |
| 08:40 | 1,133.00 | 1,133.42 | 1,133.00 | 1,133.42 | 12.7K |
| 08:42 | 1,134.80 | 1,134.80 | 1,134.80 | 1,134.80 | 0.2K |
| 08:43 | 1,134.80 | 1,134.80 | 1,134.80 | 1,134.80 | 0.3K |
| 08:46 | 1,134.79 | 1,134.79 | 1,134.79 | 1,134.79 | 0.4K |
| 08:49 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 08:52 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.2K |
| 09:00 | 1,130.00 | 1,134.00 | 1,130.00 | 1,134.00 | 0.0K |
| 09:01 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 2.6K |
| 09:04 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 2.2K |
| 09:07 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 09:09 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 5.0K |
| 09:11 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 0.3K |
| 09:15 | 1,138.00 | 1,138.00 | 1,134.00 | 1,134.00 | 1.7K |
| 09:17 | 1,133.25 | 1,133.25 | 1,130.00 | 1,130.00 | 6.4K |
| 09:18 | 1,128.32 | 1,128.32 | 1,128.32 | 1,128.32 | 0.5K |
| 09:19 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.5K |
| 09:20 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.4K |
| 09:21 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.0K |
| 09:23 | 1,127.25 | 1,128.00 | 1,127.25 | 1,128.00 | 2.2K |
| 09:25 | 1,129.20 | 1,130.00 | 1,129.20 | 1,130.00 | 0.1K |
| 09:27 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 0.9K |
| 09:28 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 0.3K |
| 09:30 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 3.1K |
| 09:31 | 1,126.00 | 1,128.00 | 1,126.00 | 1,128.00 | 3.6K |
| 09:38 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:40 | 1,130.00 | 1,130.00 | 1,128.99 | 1,128.99 | 0.0K |
| 09:41 | 1,127.53 | 1,130.00 | 1,127.53 | 1,129.98 | 1.7K |
| 09:42 | 1,126.00 | 1,131.99 | 1,126.00 | 1,131.99 | 1.3K |
| 09:43 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 0.0K |
| 09:50 | 1,132.63 | 1,133.16 | 1,132.63 | 1,133.00 | 6.8K |
| 09:51 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 6.0K |
| 09:52 | 1,132.00 | 1,134.00 | 1,132.00 | 1,132.00 | 27.2K |
| 09:53 | 1,136.00 | 1,136.00 | 1,134.32 | 1,134.32 | 0.1K |
| 09:54 | 1,135.02 | 1,135.02 | 1,135.02 | 1,135.02 | 0.3K |
| 09:56 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 09:58 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.9K |
| 09:59 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 10:02 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.6K |
| 10:07 | 1,139.03 | 1,139.03 | 1,139.03 | 1,139.03 | 0.0K |
| 10:10 | 1,139.20 | 1,139.20 | 1,136.00 | 1,136.00 | 0.0K |
| 10:11 | 1,139.02 | 1,139.02 | 1,137.48 | 1,137.48 | 1.2K |
| 10:13 | 1,139.02 | 1,139.02 | 1,139.02 | 1,139.02 | 0.0K |
| 10:15 | 1,139.02 | 1,139.02 | 1,139.02 | 1,139.02 | 0.0K |
| 10:16 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 10:19 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 2.4K |
| 10:24 | 1,137.02 | 1,137.02 | 1,137.02 | 1,137.02 | 0.1K |
| 10:27 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 0.0K |
| 10:29 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 10.0K |
| 10:31 | 1,137.02 | 1,338.00 | 1,137.02 | 1,138.00 | 2.3K |
| 10:33 | 1,139.02 | 1,139.02 | 1,139.02 | 1,139.02 | 1.1K |
| 10:36 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 4.9K |
| 10:37 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.4K |
| 10:38 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1.3K |
| 10:42 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 24.1K |
| 10:46 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.6K |
| 10:49 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 10:51 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 0.3K |
| 10:52 | 1,142.74 | 1,142.74 | 1,142.74 | 1,142.74 | 0.2K |
| 10:58 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.4K |
| 11:04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.7K |
| 11:17 | 1,143.60 | 1,143.60 | 1,143.02 | 1,143.60 | 55.5K |
| 11:18 | 1,147.50 | 1,148.98 | 1,144.00 | 1,146.00 | 16.5K |
| 11:19 | 1,148.00 | 1,149.27 | 1,148.00 | 1,148.00 | 10.5K |
| 11:20 | 1,148.00 | 1,148.52 | 1,148.00 | 1,148.52 | 5.4K |
| 11:22 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 4.0K |
| 11:23 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.6K |
| 11:25 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.6K |
| 11:30 | 1,144.37 | 1,144.37 | 1,144.37 | 1,144.37 | 0.0K |
| 11:32 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.0K |
| 11:37 | 1,144.32 | 1,144.32 | 1,142.00 | 1,142.00 | 0.9K |
| 11:39 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2.2K |
| 11:41 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.0K |
| 11:46 | 1,142.74 | 1,142.74 | 1,142.74 | 1,142.74 | 0.8K |
| 11:58 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.0K |
| 12:11 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 0.7K |
| 12:13 | 1,144.00 | 1,148.00 | 1,144.00 | 1,144.00 | 3.6K |
| 12:21 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 0.3K |
| 12:24 | 1,148.00 | 1,148.00 | 1,145.25 | 1,145.25 | 0.2K |
| 12:25 | 1,145.25 | 1,146.31 | 1,145.25 | 1,146.31 | 1.8K |
| 12:30 | 1,146.00 | 1,146.00 | 1,145.25 | 1,145.25 | 2.8K |
| 12:35 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 0.9K |
| 12:46 | 1,147.02 | 1,147.02 | 1,147.02 | 1,147.02 | 0.0K |
| 12:48 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 12:49 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 13:01 | 1,146.89 | 1,146.89 | 1,146.89 | 1,146.89 | 0.9K |
| 13:05 | 1,147.02 | 1,147.02 | 1,147.02 | 1,147.02 | 0.4K |
| 13:06 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 0.9K |
| 13:16 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.9K |
| 13:21 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 1.0K |
| 13:23 | 1,147.02 | 1,147.02 | 1,147.02 | 1,147.02 | 0.1K |
| 13:28 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 13:30 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.2K |
| 13:45 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0K |
| 13:54 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.3K |
| 13:55 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.1K |
| 13:57 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.1K |
| 14:00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.1K |
| 14:02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.2K |
| 14:04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.1K |
| 14:05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0K |
| 14:07 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0K |
| 14:10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.2K |
| 14:11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0K |
| 14:12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.4K |
| 14:15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.6K |
| 14:23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.1K |
| 14:30 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 3.4K |
| 14:31 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.2K |
| 14:39 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.0K |
| 14:40 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.7K |
| 14:42 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 2.0K |
| 14:46 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.0K |
| 14:51 | 1,148.74 | 1,148.74 | 1,144.00 | 1,144.00 | 4.8K |
| 14:52 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.1K |
| 14:54 | 1,150.00 | 1,150.00 | 1,146.00 | 1,149.00 | 0.6K |
| 14:55 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.1K |
| 15:00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.2K |
| 15:01 | 1,149.00 | 1,150.00 | 1,148.00 | 1,150.00 | 8.8K |
| 15:02 | 1,150.35 | 1,150.35 | 1,150.35 | 1,150.35 | 5.0K |
| 15:03 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3.0K |
| 15:12 | 1,149.46 | 1,149.46 | 1,149.46 | 1,149.46 | 0.9K |
| 15:15 | 1,152.00 | 1,154.00 | 1,151.30 | 1,154.00 | 2.5K |
| 15:17 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 25.0K |
| 15:18 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 21.8K |
| 15:22 | 1,154.00 | 1,156.00 | 1,154.00 | 1,156.00 | 2.2K |
| 15:23 | 1,154.12 | 1,154.12 | 1,152.92 | 1,152.92 | 13.2K |
| 15:26 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.7K |
| 15:33 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.1K |
| 15:39 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1.1K |
| 15:40 | 1,160.00 | 1,160.00 | 1,158.00 | 1,158.00 | 3.0K |
| 15:41 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.5K |
| 15:42 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.5K |
| 15:43 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0K |
| 15:45 | 1,156.00 | 1,160.00 | 1,156.00 | 1,160.00 | 0.5K |
| 15:50 | 1,160.00 | 1,160.00 | 1,158.00 | 1,160.00 | 4.8K |
| 15:51 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.4K |
| 15:52 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.3K |
| 15:53 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.3K |
| 15:55 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.2K |
| 15:57 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.2K |
| 15:58 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.4K |
| 15:59 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 2.2K |
| 16:00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.2K |
| 16:01 | 1,159.44 | 1,160.00 | 1,158.00 | 1,160.00 | 2.4K |
| 16:02 | 1,158.00 | 1,160.00 | 1,158.00 | 1,160.00 | 3.4K |
| 16:05 | 1,160.00 | 1,162.00 | 1,160.00 | 1,160.00 | 10.3K |
| 16:12 | 1,160.60 | 1,160.60 | 1,160.00 | 1,160.00 | 1.0K |
| 16:14 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.6K |
| 16:17 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.5K |
| 16:18 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.6K |
| 16:21 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.6K |
| 16:24 | 1,158.00 | 1,158.00 | 1,156.00 | 1,156.00 | 0.8K |
| 16:26 | 1,158.00 | 1,158.00 | 1,156.00 | 1,156.00 | 4.4K |
| 16:27 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.3K |
| 16:28 | 1,156.60 | 1,158.00 | 1,156.60 | 1,158.00 | 0.3K |
| 16:29 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.7K |
| 16:33 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 5.7K |
| 16:34 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 16.3K |
| 16:35 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 128.2K |