2,942.70
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 2,816.50 | 2,823.80 | 2,815.10 | 2,823.50 | 56.5K |
09:05 | 2,823.10 | 2,829.90 | 2,823.10 | 2,829.30 | 14.6K |
09:10 | 2,830.50 | 2,830.50 | 2,828.60 | 2,828.80 | 23.0K |
09:15 | 2,828.30 | 2,829.40 | 2,827.70 | 2,829.10 | 7.7K |
09:20 | 2,829.00 | 2,829.20 | 2,828.30 | 2,829.20 | 14.2K |
09:25 | 2,829.40 | 2,830.70 | 2,829.40 | 2,830.70 | 5.5K |
09:30 | 2,830.90 | 2,833.60 | 2,830.90 | 2,832.90 | 36.1K |
09:35 | 2,832.80 | 2,835.70 | 2,832.60 | 2,832.60 | 23.6K |
09:40 | 2,832.50 | 2,833.90 | 2,831.70 | 2,831.70 | 13.4K |
09:45 | 2,832.70 | 2,835.00 | 2,832.40 | 2,834.30 | 4.2K |
09:50 | 2,834.10 | 2,835.30 | 2,833.40 | 2,835.30 | 34.7K |
09:55 | 2,834.80 | 2,835.40 | 2,833.70 | 2,835.40 | 20.9K |
10:00 | 2,834.10 | 2,835.60 | 2,833.40 | 2,835.60 | 50.1K |
10:05 | 2,837.20 | 2,837.90 | 2,836.70 | 2,836.70 | 22.4K |
10:10 | 2,836.90 | 2,836.90 | 2,835.40 | 2,835.70 | 8.3K |
10:15 | 2,835.60 | 2,835.60 | 2,834.20 | 2,835.00 | 37.9K |
10:20 | 2,835.60 | 2,837.50 | 2,834.40 | 2,835.10 | 4.2K |
10:25 | 2,834.70 | 2,835.50 | 2,833.80 | 2,834.00 | 10.5K |
10:30 | 2,833.80 | 2,834.90 | 2,833.60 | 2,833.70 | 5.6K |
10:35 | 2,833.60 | 2,833.60 | 2,830.20 | 2,830.20 | 17.9K |
10:40 | 2,830.40 | 2,830.70 | 2,828.10 | 2,829.00 | 3.4K |
10:45 | 2,828.80 | 2,828.90 | 2,827.30 | 2,827.30 | 21.5K |
10:50 | 2,827.30 | 2,827.30 | 2,823.60 | 2,826.80 | 16.0K |
10:55 | 2,826.70 | 2,827.30 | 2,825.40 | 2,826.90 | 11.3K |
11:00 | 2,827.10 | 2,830.00 | 2,827.10 | 2,829.00 | 8.1K |
11:05 | 2,828.80 | 2,830.50 | 2,828.80 | 2,830.50 | 6.8K |
11:10 | 2,831.00 | 2,831.40 | 2,829.40 | 2,829.40 | 4.8K |
11:15 | 2,829.40 | 2,832.00 | 2,829.40 | 2,832.00 | 58.8K |
11:20 | 2,830.90 | 2,830.90 | 2,829.20 | 2,829.30 | 62.0K |
11:25 | 2,829.20 | 2,830.80 | 2,829.00 | 2,830.50 | 37.1K |
11:30 | 2,830.80 | 2,831.10 | 2,830.00 | 2,830.30 | 48.3K |
11:35 | 2,830.10 | 2,831.10 | 2,829.80 | 2,830.80 | 24.8K |
11:40 | 2,830.00 | 2,830.50 | 2,828.80 | 2,828.80 | 17.3K |
11:45 | 2,828.90 | 2,828.90 | 2,826.00 | 2,826.90 | 16.8K |
11:50 | 2,826.60 | 2,828.00 | 2,826.10 | 2,828.00 | 5.0K |
11:55 | 2,828.20 | 2,828.50 | 2,827.80 | 2,827.80 | 4.7K |
12:00 | 2,827.50 | 2,828.00 | 2,827.30 | 2,828.00 | 6.2K |
12:05 | 2,828.20 | 2,829.30 | 2,828.20 | 2,828.90 | 6.2K |
12:10 | 2,829.10 | 2,830.00 | 2,829.10 | 2,829.60 | 23.6K |
12:15 | 2,829.60 | 2,829.70 | 2,828.90 | 2,828.90 | 17.0K |
12:20 | 2,827.70 | 2,827.70 | 2,826.80 | 2,827.60 | 7.6K |
12:25 | 2,827.90 | 2,827.90 | 2,826.60 | 2,826.60 | 37.4K |
12:30 | 2,826.80 | 2,827.40 | 2,826.30 | 2,827.40 | 0.4K |
12:35 | 2,827.20 | 2,827.20 | 2,826.30 | 2,826.30 | 1.1K |
12:40 | 2,827.20 | 2,827.70 | 2,826.90 | 2,826.90 | 0.3K |
12:45 | 2,827.10 | 2,827.70 | 2,826.90 | 2,827.70 | 1.3K |
12:50 | 2,828.30 | 2,828.70 | 2,828.30 | 2,828.70 | 10.4K |
12:55 | 2,828.80 | 2,829.60 | 2,828.50 | 2,829.60 | 27.9K |
13:00 | 2,829.80 | 2,829.80 | 2,828.30 | 2,829.70 | 57.8K |
13:05 | 2,830.00 | 2,833.40 | 2,830.00 | 2,833.40 | 2.1K |
13:10 | 2,833.50 | 2,834.40 | 2,833.50 | 2,834.40 | 13.4K |
13:15 | 2,834.90 | 2,835.20 | 2,834.30 | 2,834.50 | 51.5K |
13:20 | 2,835.50 | 2,836.30 | 2,835.50 | 2,836.30 | 10.7K |
13:25 | 2,837.90 | 2,837.90 | 2,837.90 | 2,837.90 | 12.8K |
13:30 | 2,838.80 | 2,840.00 | 2,838.80 | 2,839.90 | 22.6K |
13:35 | 2,839.60 | 2,839.90 | 2,839.60 | 2,839.90 | 6.7K |
13:40 | 2,840.10 | 2,841.20 | 2,840.10 | 2,840.90 | 1.4K |
13:45 | 2,840.70 | 2,840.90 | 2,840.70 | 2,840.90 | 1.7K |
13:50 | 2,840.90 | 2,840.90 | 2,840.20 | 2,840.50 | 33.1K |
13:55 | 2,840.70 | 2,841.00 | 2,839.90 | 2,840.10 | 64.9K |
14:00 | 2,838.80 | 2,838.80 | 2,835.90 | 2,835.90 | 15.8K |
14:05 | 2,835.70 | 2,835.70 | 2,834.90 | 2,835.10 | 7.2K |
14:10 | 2,833.70 | 2,833.80 | 2,832.20 | 2,832.20 | 19.2K |
14:15 | 2,831.90 | 2,833.30 | 2,831.90 | 2,833.30 | 3.6K |
14:20 | 2,833.20 | 2,835.00 | 2,833.20 | 2,834.00 | 12.5K |
14:25 | 2,833.20 | 2,833.40 | 2,833.10 | 2,833.10 | 1.7K |
14:30 | 2,829.90 | 2,830.30 | 2,829.30 | 2,830.00 | 21.8K |
14:35 | 2,829.50 | 2,829.70 | 2,828.40 | 2,829.70 | 10.7K |
14:40 | 2,830.80 | 2,832.30 | 2,830.80 | 2,832.30 | 8.6K |
14:45 | 2,832.60 | 2,832.60 | 2,831.50 | 2,831.50 | 2.0K |
14:50 | 2,831.50 | 2,834.60 | 2,831.50 | 2,834.40 | 2.5K |
14:55 | 2,835.00 | 2,835.00 | 2,833.20 | 2,833.20 | 6.1K |
15:00 | 2,832.90 | 2,833.90 | 2,832.40 | 2,833.20 | 27.2K |
15:05 | 2,834.80 | 2,834.80 | 2,832.90 | 2,832.90 | 1.9K |
15:10 | 2,832.40 | 2,834.90 | 2,832.40 | 2,834.40 | 0.8K |
15:15 | 2,834.50 | 2,834.50 | 2,833.80 | 2,834.10 | 1.4K |
15:20 | 2,834.20 | 2,834.90 | 2,834.20 | 2,834.60 | 10.7K |
15:25 | 2,834.20 | 2,834.20 | 2,833.50 | 2,833.50 | 0.8K |
15:30 | 2,834.20 | 2,837.50 | 2,834.20 | 2,837.50 | 41.2K |
15:35 | 2,837.30 | 2,837.30 | 2,835.50 | 2,835.90 | 8.0K |
15:40 | 2,836.60 | 2,838.40 | 2,836.60 | 2,838.20 | 5.5K |
15:45 | 2,838.40 | 2,838.40 | 2,837.90 | 2,837.90 | 1.2K |
15:50 | 2,837.70 | 2,839.10 | 2,837.30 | 2,837.30 | 7.6K |
15:55 | 2,837.80 | 2,840.60 | 2,837.80 | 2,840.40 | 17.2K |
16:00 | 2,840.70 | 2,841.50 | 2,840.10 | 2,840.50 | 10.2K |
16:05 | 2,841.00 | 2,841.00 | 2,839.40 | 2,840.70 | 14.0K |
16:10 | 2,840.50 | 2,842.10 | 2,840.00 | 2,841.00 | 29.7K |
16:15 | 2,840.80 | 2,842.00 | 2,840.00 | 2,841.80 | 3.0K |
16:20 | 2,841.70 | 2,842.10 | 2,840.50 | 2,842.10 | 16.2K |
16:25 | 2,841.60 | 2,841.80 | 2,841.30 | 2,841.80 | 4.6K |
16:30 | 2,842.40 | 2,843.30 | 2,842.00 | 2,842.00 | 33.6K |
16:35 | 2,842.50 | 2,843.20 | 2,842.50 | 2,842.80 | 10.6K |
16:40 | 2,842.60 | 2,843.60 | 2,842.60 | 2,842.80 | 21.6K |
16:45 | 2,844.40 | 2,844.90 | 2,844.40 | 2,844.50 | 34.0K |
16:50 | 2,844.30 | 2,844.30 | 2,842.40 | 2,842.40 | 29.0K |
16:55 | 2,842.20 | 2,843.90 | 2,840.50 | 2,840.50 | 35.4K |
17:00 | 2,841.30 | 2,841.30 | 2,840.50 | 2,840.90 | 27.9K |
17:05 | 2,841.60 | 2,843.20 | 2,841.40 | 2,843.20 | 73.6K |
17:10 | 2,843.20 | 2,843.20 | 2,840.20 | 2,840.20 | 5.9K |
17:15 | 2,839.70 | 2,840.70 | 2,839.60 | 2,840.70 | 43.5K |
17:20 | 2,840.70 | 2,841.00 | 2,839.60 | 2,839.60 | 47.0K |
17:25 | 2,839.60 | 2,840.30 | 2,839.10 | 2,840.10 | 35.1K |
17:35 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 0.0K |