1,696.52
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 1,756.16 | 1,768.22 | 1,756.16 | 1,764.68 | 7,949.8K |
09:35 | 1,763.96 | 1,768.55 | 1,763.96 | 1,766.03 | 7,620.5K |
09:40 | 1,765.65 | 1,766.98 | 1,761.29 | 1,762.84 | 4,046.0K |
09:45 | 1,762.84 | 1,764.03 | 1,759.42 | 1,761.59 | 2,821.5K |
09:50 | 1,761.59 | 1,761.97 | 1,757.06 | 1,759.44 | 2,058.0K |
09:55 | 1,759.60 | 1,760.74 | 1,755.33 | 1,756.10 | 1,023.5K |
10:00 | 1,756.10 | 1,756.26 | 1,753.12 | 1,753.85 | 1,480.0K |
10:05 | 1,754.24 | 1,756.45 | 1,754.24 | 1,756.04 | 1,650.4K |
10:10 | 1,756.04 | 1,757.62 | 1,755.02 | 1,755.39 | 2,316.5K |
10:15 | 1,754.36 | 1,757.14 | 1,753.98 | 1,756.15 | 952.0K |
10:20 | 1,756.31 | 1,756.31 | 1,752.17 | 1,752.76 | 1,051.7K |
10:25 | 1,752.84 | 1,753.75 | 1,752.45 | 1,753.00 | 1,143.5K |
10:30 | 1,752.50 | 1,755.22 | 1,752.50 | 1,754.44 | 1,175.5K |
10:35 | 1,754.32 | 1,754.42 | 1,749.60 | 1,749.60 | 810.5K |
10:40 | 1,749.60 | 1,750.87 | 1,748.84 | 1,749.81 | 1,110.5K |
10:45 | 1,749.78 | 1,750.64 | 1,747.63 | 1,747.85 | 699.6K |
10:50 | 1,747.85 | 1,749.77 | 1,747.41 | 1,748.72 | 1,206.0K |
10:55 | 1,748.34 | 1,755.72 | 1,748.34 | 1,754.72 | 1,189.9K |
11:00 | 1,755.02 | 1,756.20 | 1,754.13 | 1,754.77 | 1,677.5K |
11:05 | 1,754.77 | 1,755.16 | 1,752.18 | 1,752.40 | 380.4K |
11:10 | 1,752.40 | 1,753.45 | 1,751.36 | 1,751.75 | 798.0K |
11:15 | 1,751.75 | 1,752.83 | 1,751.11 | 1,751.11 | 396.1K |
11:20 | 1,751.49 | 1,752.35 | 1,749.64 | 1,749.80 | 719.5K |
11:25 | 1,748.53 | 1,749.64 | 1,745.60 | 1,745.77 | 1,055.0K |
11:30 | 1,745.77 | 1,748.02 | 1,745.77 | 1,748.02 | 303.5K |
11:35 | 1,747.14 | 1,748.02 | 1,746.59 | 1,747.83 | 287.5K |
11:40 | 1,747.83 | 1,747.83 | 1,746.76 | 1,747.58 | 597.0K |
11:45 | 1,747.58 | 1,750.06 | 1,747.29 | 1,750.06 | 256.0K |
11:50 | 1,750.06 | 1,750.44 | 1,748.67 | 1,750.12 | 282.0K |
11:55 | 1,750.12 | 1,750.43 | 1,749.32 | 1,750.04 | 420.5K |
12:00 | 1,750.04 | 1,750.04 | 1,750.04 | 1,750.04 | 0.0K |
12:05 | 1,750.04 | 1,750.04 | 1,750.04 | 1,750.04 | 0.0K |
13:00 | 1,749.04 | 1,749.34 | 1,747.07 | 1,747.75 | 986.5K |
13:05 | 1,747.20 | 1,748.31 | 1,743.85 | 1,744.95 | 2,049.0K |
13:10 | 1,744.92 | 1,746.21 | 1,743.29 | 1,746.21 | 863.0K |
13:15 | 1,746.21 | 1,746.21 | 1,742.69 | 1,744.18 | 1,048.5K |
13:20 | 1,744.18 | 1,744.18 | 1,738.78 | 1,738.88 | 1,404.0K |
13:25 | 1,738.88 | 1,739.77 | 1,737.41 | 1,738.54 | 1,042.0K |
13:30 | 1,738.60 | 1,739.61 | 1,737.53 | 1,739.07 | 575.5K |
13:35 | 1,738.35 | 1,741.96 | 1,738.35 | 1,740.80 | 504.0K |
13:40 | 1,740.80 | 1,742.07 | 1,740.33 | 1,740.72 | 660.0K |
13:45 | 1,741.60 | 1,742.08 | 1,740.61 | 1,741.03 | 428.5K |
13:50 | 1,742.08 | 1,742.08 | 1,740.49 | 1,740.70 | 571.0K |
13:55 | 1,740.70 | 1,742.13 | 1,739.22 | 1,739.60 | 372.0K |
14:00 | 1,739.60 | 1,741.78 | 1,739.60 | 1,741.45 | 441.5K |
14:05 | 1,741.45 | 1,742.03 | 1,739.60 | 1,740.87 | 590.0K |
14:10 | 1,740.87 | 1,742.24 | 1,740.59 | 1,741.20 | 243.0K |
14:15 | 1,741.17 | 1,743.59 | 1,741.17 | 1,741.38 | 741.5K |
14:20 | 1,741.38 | 1,742.91 | 1,741.38 | 1,742.91 | 840.6K |
14:25 | 1,742.91 | 1,743.36 | 1,742.05 | 1,742.15 | 521.5K |
14:30 | 1,742.15 | 1,743.10 | 1,741.11 | 1,741.38 | 750.5K |
14:35 | 1,741.38 | 1,741.38 | 1,739.95 | 1,740.74 | 652.0K |
14:40 | 1,740.74 | 1,741.12 | 1,738.32 | 1,739.20 | 930.0K |
14:45 | 1,738.32 | 1,739.76 | 1,738.32 | 1,738.56 | 457.6K |
14:50 | 1,738.34 | 1,739.61 | 1,738.06 | 1,738.94 | 638.0K |
14:55 | 1,738.94 | 1,741.42 | 1,738.06 | 1,741.42 | 1,279.0K |
15:00 | 1,741.39 | 1,742.12 | 1,740.79 | 1,741.20 | 2,112.5K |
15:05 | 1,741.20 | 1,741.50 | 1,739.84 | 1,740.51 | 1,088.5K |
15:10 | 1,740.35 | 1,742.60 | 1,740.35 | 1,742.60 | 1,118.9K |
15:15 | 1,742.60 | 1,747.66 | 1,741.94 | 1,746.10 | 1,451.5K |
15:20 | 1,746.26 | 1,746.92 | 1,744.99 | 1,744.99 | 584.0K |
15:25 | 1,744.99 | 1,746.92 | 1,744.11 | 1,746.92 | 429.4K |
15:30 | 1,746.16 | 1,746.16 | 1,743.34 | 1,744.49 | 823.7K |
15:35 | 1,744.49 | 1,746.67 | 1,743.72 | 1,745.67 | 690.0K |
15:40 | 1,745.67 | 1,747.14 | 1,745.49 | 1,746.97 | 467.1K |
15:45 | 1,746.97 | 1,747.70 | 1,744.84 | 1,745.22 | 863.5K |
15:50 | 1,744.84 | 1,745.77 | 1,742.64 | 1,744.15 | 756.3K |
15:55 | 1,743.42 | 1,745.19 | 1,742.48 | 1,743.28 | 4,256.6K |