2,942.70
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 2,759.30 | 2,759.30 | 2,747.00 | 2,747.00 | 109.8K |
09:05 | 2,748.10 | 2,748.20 | 2,745.60 | 2,747.80 | 185.4K |
09:10 | 2,748.60 | 2,751.80 | 2,748.60 | 2,750.90 | 20.4K |
09:15 | 2,750.80 | 2,751.00 | 2,749.00 | 2,749.00 | 23.2K |
09:20 | 2,749.70 | 2,750.60 | 2,749.60 | 2,750.60 | 9.1K |
09:25 | 2,750.80 | 2,751.10 | 2,749.60 | 2,750.10 | 9.6K |
09:30 | 2,748.90 | 2,751.50 | 2,748.60 | 2,751.50 | 2.2K |
09:35 | 2,751.30 | 2,751.80 | 2,750.40 | 2,751.50 | 36.9K |
09:40 | 2,751.30 | 2,751.30 | 2,748.10 | 2,749.40 | 14.4K |
09:45 | 2,750.00 | 2,750.80 | 2,744.90 | 2,744.90 | 20.3K |
09:50 | 2,745.20 | 2,745.20 | 2,743.50 | 2,743.50 | 10.3K |
09:55 | 2,743.80 | 2,743.90 | 2,741.20 | 2,741.20 | 8.9K |
10:00 | 2,740.70 | 2,740.70 | 2,739.70 | 2,739.70 | 21.9K |
10:05 | 2,738.60 | 2,741.70 | 2,738.60 | 2,741.60 | 23.3K |
10:10 | 2,741.00 | 2,741.00 | 2,738.00 | 2,738.50 | 39.4K |
10:15 | 2,739.40 | 2,739.40 | 2,738.00 | 2,739.10 | 8.0K |
10:20 | 2,739.80 | 2,741.20 | 2,739.00 | 2,741.20 | 9.9K |
10:25 | 2,742.00 | 2,742.00 | 2,739.60 | 2,740.20 | 16.8K |
10:30 | 2,739.20 | 2,739.20 | 2,738.50 | 2,738.90 | 7.3K |
10:35 | 2,738.70 | 2,739.80 | 2,738.50 | 2,738.50 | 18.5K |
10:40 | 2,738.70 | 2,739.50 | 2,738.70 | 2,739.00 | 14.8K |
10:45 | 2,739.10 | 2,739.60 | 2,736.40 | 2,736.40 | 9.3K |
10:50 | 2,736.20 | 2,736.20 | 2,734.80 | 2,735.10 | 4.3K |
10:55 | 2,735.50 | 2,735.50 | 2,734.40 | 2,734.40 | 2.8K |
11:00 | 2,734.20 | 2,735.20 | 2,734.20 | 2,734.60 | 15.1K |
11:05 | 2,734.70 | 2,737.50 | 2,734.70 | 2,737.10 | 27.5K |
11:10 | 2,736.80 | 2,736.80 | 2,735.70 | 2,735.70 | 3.7K |
11:15 | 2,736.60 | 2,738.90 | 2,736.60 | 2,738.90 | 7.5K |
11:20 | 2,739.30 | 2,740.00 | 2,738.70 | 2,738.70 | 3.3K |
11:25 | 2,739.60 | 2,742.00 | 2,739.60 | 2,742.00 | 4.2K |
11:30 | 2,742.20 | 2,742.20 | 2,740.30 | 2,740.30 | 3.1K |
11:35 | 2,740.50 | 2,741.50 | 2,740.50 | 2,741.50 | 0.9K |
11:40 | 2,742.30 | 2,744.00 | 2,742.30 | 2,743.70 | 7.9K |
11:45 | 2,744.00 | 2,744.20 | 2,743.40 | 2,743.40 | 1.5K |
11:50 | 2,743.20 | 2,743.60 | 2,742.20 | 2,742.20 | 4.8K |
11:55 | 2,741.70 | 2,741.70 | 2,741.00 | 2,741.40 | 9.6K |
12:00 | 2,741.60 | 2,743.50 | 2,741.60 | 2,743.50 | 1.5K |
12:05 | 2,742.70 | 2,743.50 | 2,742.20 | 2,743.20 | 8.3K |
12:10 | 2,742.10 | 2,742.10 | 2,740.80 | 2,740.80 | 2.7K |
12:15 | 2,741.00 | 2,741.20 | 2,740.40 | 2,740.40 | 1.3K |
12:20 | 2,740.50 | 2,740.50 | 2,740.00 | 2,740.00 | 1.7K |
12:25 | 2,740.30 | 2,741.30 | 2,740.10 | 2,741.30 | 16.6K |
12:30 | 2,741.00 | 2,741.00 | 2,740.40 | 2,740.60 | 9.3K |
12:35 | 2,740.50 | 2,741.10 | 2,740.50 | 2,740.60 | 3.5K |
12:40 | 2,739.80 | 2,739.80 | 2,738.40 | 2,738.40 | 2.0K |
12:45 | 2,737.90 | 2,738.10 | 2,737.60 | 2,738.10 | 1.1K |
12:50 | 2,737.90 | 2,739.80 | 2,737.90 | 2,739.80 | 6.7K |
12:55 | 2,740.70 | 2,742.00 | 2,740.70 | 2,742.00 | 1.0K |
13:00 | 2,742.40 | 2,743.40 | 2,741.20 | 2,742.50 | 12.8K |
13:05 | 2,743.30 | 2,743.60 | 2,743.30 | 2,743.60 | 0.4K |
13:10 | 2,743.70 | 2,743.70 | 2,743.10 | 2,743.10 | 1.0K |
13:15 | 2,743.40 | 2,743.50 | 2,743.10 | 2,743.50 | 2.3K |
13:20 | 2,743.20 | 2,743.20 | 2,743.00 | 2,743.00 | 0.5K |
13:25 | 2,743.70 | 2,746.80 | 2,743.70 | 2,746.80 | 6.5K |
13:30 | 2,747.00 | 2,747.10 | 2,746.20 | 2,747.10 | 1.0K |
13:35 | 2,747.40 | 2,747.40 | 2,747.40 | 2,747.40 | 0.5K |
13:40 | 2,745.90 | 2,745.90 | 2,745.00 | 2,745.40 | 2.6K |
13:45 | 2,745.20 | 2,745.60 | 2,745.20 | 2,745.40 | 0.3K |
13:50 | 2,745.80 | 2,745.80 | 2,745.80 | 2,745.80 | 5.9K |
13:55 | 2,745.80 | 2,746.70 | 2,745.60 | 2,745.60 | 8.3K |
14:00 | 2,745.20 | 2,745.70 | 2,744.80 | 2,745.10 | 2.9K |
14:05 | 2,744.60 | 2,746.10 | 2,744.40 | 2,746.10 | 1.5K |
14:10 | 2,746.70 | 2,746.70 | 2,745.80 | 2,745.80 | 1.1K |
14:15 | 2,745.50 | 2,747.70 | 2,745.50 | 2,747.70 | 10.9K |
14:20 | 2,745.40 | 2,745.40 | 2,744.90 | 2,744.90 | 16.0K |
14:25 | 2,744.70 | 2,744.70 | 2,743.30 | 2,743.30 | 2.5K |
14:30 | 2,743.00 | 2,743.30 | 2,741.80 | 2,743.10 | 3.3K |
14:35 | 2,742.60 | 2,745.50 | 2,742.10 | 2,745.50 | 21.1K |
14:40 | 2,746.30 | 2,746.30 | 2,744.80 | 2,745.90 | 4.3K |
14:45 | 2,746.40 | 2,746.40 | 2,746.40 | 2,746.40 | 0.2K |
14:50 | 2,746.60 | 2,746.80 | 2,746.40 | 2,746.80 | 0.7K |
14:55 | 2,746.60 | 2,746.90 | 2,746.60 | 2,746.60 | 0.5K |
15:00 | 2,745.50 | 2,745.70 | 2,745.20 | 2,745.20 | 4.5K |
15:05 | 2,745.40 | 2,747.90 | 2,745.40 | 2,747.90 | 1.7K |
15:10 | 2,748.10 | 2,749.20 | 2,748.10 | 2,749.20 | 20.8K |
15:15 | 2,749.00 | 2,749.00 | 2,748.40 | 2,748.40 | 2.0K |
15:20 | 2,747.60 | 2,747.60 | 2,746.50 | 2,746.90 | 6.5K |
15:25 | 2,747.50 | 2,749.80 | 2,747.50 | 2,749.80 | 12.2K |
15:30 | 2,750.00 | 2,752.10 | 2,749.80 | 2,749.80 | 14.9K |
15:35 | 2,750.00 | 2,750.70 | 2,749.70 | 2,750.70 | 11.4K |
15:40 | 2,751.40 | 2,753.50 | 2,750.70 | 2,753.50 | 25.1K |
15:45 | 2,753.60 | 2,753.90 | 2,753.60 | 2,753.90 | 1.8K |
15:50 | 2,753.40 | 2,754.20 | 2,753.10 | 2,753.10 | 19.3K |
15:55 | 2,753.30 | 2,754.40 | 2,753.00 | 2,754.40 | 9.5K |
16:00 | 2,754.70 | 2,756.50 | 2,754.70 | 2,756.50 | 26.4K |
16:05 | 2,757.40 | 2,758.20 | 2,757.40 | 2,758.20 | 18.8K |
16:10 | 2,758.40 | 2,758.90 | 2,758.20 | 2,758.70 | 10.7K |
16:15 | 2,758.50 | 2,761.00 | 2,758.50 | 2,760.20 | 19.1K |
16:20 | 2,760.00 | 2,760.80 | 2,760.00 | 2,760.20 | 10.5K |
16:25 | 2,760.00 | 2,760.80 | 2,759.80 | 2,760.80 | 1.5K |
16:30 | 2,759.90 | 2,760.60 | 2,759.80 | 2,760.50 | 11.3K |
16:35 | 2,761.30 | 2,762.70 | 2,760.90 | 2,762.10 | 11.4K |
16:40 | 2,762.40 | 2,763.00 | 2,761.20 | 2,761.20 | 12.7K |
16:45 | 2,760.40 | 2,761.10 | 2,759.10 | 2,761.10 | 16.7K |
16:50 | 2,761.30 | 2,763.80 | 2,761.30 | 2,763.70 | 27.9K |
16:55 | 2,763.80 | 2,765.40 | 2,763.80 | 2,765.40 | 24.5K |
17:00 | 2,765.70 | 2,767.70 | 2,765.30 | 2,767.70 | 33.6K |
17:05 | 2,766.90 | 2,769.60 | 2,766.90 | 2,769.60 | 23.4K |
17:10 | 2,769.70 | 2,771.40 | 2,769.60 | 2,771.40 | 31.8K |
17:15 | 2,771.40 | 2,774.70 | 2,771.40 | 2,771.70 | 33.6K |
17:20 | 2,771.90 | 2,771.90 | 2,769.80 | 2,770.50 | 39.6K |
17:25 | 2,770.80 | 2,773.10 | 2,770.80 | 2,772.90 | 74.3K |
17:35 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |