Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:00 3,330.00 3,340.00 3,325.00 3,325.00 3.8K
09:05 3,325.00 3,345.00 3,325.00 3,335.00 1.9K
09:10 3,335.00 3,352.00 3,325.00 3,350.00 6.3K
09:15 3,350.00 3,375.00 3,345.00 3,345.00 4.3K
09:20 3,350.00 3,400.00 3,350.00 3,390.00 21.4K
09:25 3,390.00 3,400.00 3,385.00 3,395.00 4.3K
09:30 3,390.00 3,390.00 3,370.00 3,375.00 1.6K
09:35 3,375.00 3,375.00 3,365.00 3,370.00 3.1K
09:40 3,370.00 3,375.00 3,365.00 3,370.00 2.1K
09:45 3,370.00 3,380.00 3,370.00 3,380.00 1.0K
09:50 3,375.00 3,380.00 3,375.00 3,380.00 0.8K
09:55 3,375.00 3,380.00 3,370.00 3,370.00 2.6K
10:00 3,370.00 3,375.00 3,360.00 3,365.00 4.0K
10:05 3,365.00 3,365.00 3,350.00 3,355.00 0.2K
10:10 3,360.00 3,360.00 3,355.00 3,360.00 0.1K
10:15 3,360.00 3,365.00 3,355.00 3,360.00 1.4K
10:20 3,360.00 3,360.00 3,350.00 3,360.00 6.4K
10:25 3,360.00 3,360.00 3,355.00 3,360.00 2.4K
10:30 3,355.00 3,360.00 3,350.00 3,350.00 2.0K
10:35 3,350.00 3,360.00 3,350.00 3,355.00 0.8K
10:40 3,355.00 3,360.00 3,350.00 3,350.00 4.1K
10:45 3,355.00 3,355.00 3,350.00 3,350.00 0.4K
10:50 3,350.00 3,360.00 3,345.00 3,360.00 0.4K
10:55 3,360.00 3,360.00 3,355.00 3,357.00 0.4K
11:00 3,357.00 3,360.00 3,350.00 3,350.00 0.6K
11:05 3,350.00 3,350.00 3,345.00 3,345.00 0.1K
11:10 3,350.00 3,350.00 3,335.00 3,340.00 2.3K
11:15 3,340.00 3,345.00 3,340.00 3,340.00 1.2K
11:20 3,340.00 3,345.00 3,340.00 3,345.00 0.1K
11:25 3,340.00 3,340.00 3,335.00 3,335.00 2.3K
11:30 3,335.00 3,350.00 3,335.00 3,340.00 0.0K
11:35 3,340.00 3,345.00 3,335.00 3,340.00 0.7K
11:40 3,340.00 3,340.00 3,335.00 3,335.00 0.5K
11:45 3,335.00 3,340.00 3,335.00 3,335.00 2.2K
11:50 3,335.00 3,350.00 3,335.00 3,350.00 2.2K
11:55 3,350.00 3,350.00 3,345.00 3,350.00 2.5K
12:00 3,350.00 3,350.00 3,345.00 3,345.00 0.3K
12:05 3,345.00 3,350.00 3,340.00 3,350.00 0.6K
12:10 3,350.00 3,355.00 3,350.00 3,350.00 0.1K
12:15 3,350.00 3,350.00 3,350.00 3,350.00 0.1K
12:20 3,355.00 3,357.00 3,350.00 3,357.00 1.4K
12:25 3,355.00 3,360.00 3,355.00 3,355.00 4.6K
12:30 3,355.00 3,355.00 3,355.00 3,355.00 0.3K
12:35 3,355.00 3,360.00 3,355.00 3,360.00 3.9K
12:40 3,360.00 3,365.00 3,355.00 3,360.00 1.7K
12:45 3,360.00 3,370.00 3,360.00 3,370.00 8.8K
12:50 3,370.00 3,375.00 3,365.00 3,370.00 3.3K
12:55 3,360.00 3,365.00 3,360.00 3,360.00 3.9K
13:00 3,365.00 3,365.00 3,360.00 3,365.00 3.2K
13:05 3,360.00 3,365.00 3,360.00 3,365.00 1.1K
13:10 3,365.00 3,365.00 3,355.00 3,355.00 7.1K
13:15 3,360.00 3,365.00 3,355.00 3,360.00 0.7K
13:20 3,365.00 3,365.00 3,355.00 3,355.00 1.0K
13:25 3,355.00 3,360.00 3,355.00 3,355.00 0.3K
13:30 3,355.00 3,360.00 3,355.00 3,355.00 1.8K
13:35 3,355.00 3,365.00 3,355.00 3,355.00 0.3K
13:40 3,355.00 3,360.00 3,355.00 3,360.00 0.4K
13:45 3,360.00 3,360.00 3,355.00 3,355.00 1.8K
13:50 3,355.00 3,360.00 3,355.00 3,355.00 0.5K
13:55 3,355.00 3,360.00 3,355.00 3,355.00 0.1K
14:00 3,355.00 3,355.00 3,355.00 3,355.00 0.1K
14:05 3,355.00 3,360.00 3,355.00 3,355.00 0.5K
14:10 3,360.00 3,362.00 3,360.00 3,360.00 0.2K
14:15 3,360.00 3,365.00 3,360.00 3,360.00 0.2K
14:20 3,360.00 3,365.00 3,360.00 3,365.00 1.5K
14:25 3,360.00 3,360.00 3,360.00 3,360.00 0.2K
14:30 3,360.00 3,360.00 3,355.00 3,360.00 3.2K
14:35 3,360.00 3,360.00 3,355.00 3,360.00 0.4K
14:40 3,360.00 3,365.00 3,350.00 3,350.00 1.3K
14:45 3,365.00 3,365.00 3,350.00 3,365.00 1.4K
14:50 3,365.00 3,365.00 3,350.00 3,350.00 1.0K
14:55 3,355.00 3,355.00 3,350.00 3,350.00 0.2K
15:00 3,350.00 3,360.00 3,345.00 3,360.00 0.6K
15:05 3,355.00 3,355.00 3,345.00 3,345.00 0.2K
15:10 3,345.00 3,360.00 3,345.00 3,345.00 0.1K
15:15 3,360.00 3,360.00 3,340.00 3,360.00 3.7K
15:25 3,340.00 3,340.00 3,340.00 3,340.00 8.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 3,280.00 3,355.00 3,245.00 3,310.00 0.2M
2025-09-30 3,285.00 3,325.00 3,270.00 3,275.00 0.1M
2025-09-29 3,290.00 3,330.00 3,265.00 3,295.00 0.1M
2025-09-26 3,305.00 3,310.00 3,240.00 3,260.00 0.3M
2025-09-25 3,315.00 3,335.00 3,305.00 3,325.00 0.1M
2025-09-24 3,360.00 3,370.00 3,310.00 3,315.00 0.1M
2025-09-23 3,315.00 3,370.00 3,300.00 3,360.00 0.2M
2025-09-22 3,325.00 3,405.00 3,325.00 3,340.00 0.2M
2025-09-19 3,315.00 3,385.00 3,305.00 3,315.00 0.2M
2025-09-18 3,280.00 3,360.00 3,260.00 3,330.00 0.2M
2025-09-17 3,275.00 3,300.00 3,255.00 3,280.00 0.1M
2025-09-16 3,320.00 3,355.00 3,270.00 3,270.00 0.3M
2025-09-15 3,370.00 3,395.00 3,300.00 3,345.00 0.1M
2025-09-12 3,360.00 3,400.00 3,350.00 3,370.00 0.1M
2025-09-11 3,325.00 3,370.00 3,310.00 3,370.00 0.3M
2025-09-10 3,270.00 3,340.00 3,265.00 3,320.00 0.1M
2025-09-09 3,260.00 3,327.00 3,260.00 3,300.00 0.2M
2025-09-08 3,295.00 3,295.00 3,250.00 3,265.00 0.2M
2025-09-05 3,360.00 3,365.00 3,230.00 3,300.00 0.2M
2025-09-04 3,305.00 3,375.00 3,305.00 3,355.00 0.1M
2025-09-03 3,310.00 3,360.00 3,300.00 3,315.00 0.1M
2025-09-02 3,350.00 3,375.00 3,320.00 3,320.00 0.1M
2025-09-01 3,335.00 3,415.00 3,270.00 3,350.00 0.1M
2025-08-29 3,270.00 3,335.00 3,260.00 3,330.00 0.2M
2025-08-28 3,260.00 3,300.00 3,240.00 3,270.00 0.1M
2025-08-27 3,280.00 3,280.00 3,235.00 3,270.00 0.1M
2025-08-26 3,385.00 3,410.00 3,250.00 3,265.00 0.4M
2025-08-25 3,390.00 3,410.00 3,375.00 3,410.00 0.1M
2025-08-22 3,380.00 3,445.00 3,355.00 3,355.00 0.2M
2025-08-21 3,405.00 3,480.00 3,400.00 3,400.00 0.2M
2025-08-20 3,515.00 3,515.00 3,380.00 3,410.00 0.2M
2025-08-19 3,470.00 3,485.00 3,395.00 3,480.00 0.1M
2025-08-18 3,495.00 3,495.00 3,430.00 3,450.00 0.1M
2025-08-14 3,510.00 3,555.00 3,455.00 3,495.00 0.2M
2025-08-13 3,470.00 3,555.00 3,460.00 3,515.00 0.2M
2025-08-12 3,405.00 3,570.00 3,405.00 3,505.00 0.3M
2025-08-11 3,430.00 3,435.00 3,395.00 3,400.00 0.1M
2025-08-08 3,395.00 3,445.00 3,355.00 3,410.00 0.2M
2025-08-07 3,360.00 3,405.00 3,300.00 3,390.00 0.3M
2025-08-06 3,330.00 3,390.00 3,315.00 3,370.00 0.2M
2025-08-05 3,365.00 3,395.00 3,330.00 3,330.00 0.2M
2025-08-04 3,350.00 3,400.00 3,335.00 3,340.00 0.2M
2025-08-01 3,460.00 3,520.00 3,360.00 3,365.00 0.4M
2025-07-31 3,600.00 3,635.00 3,490.00 3,530.00 0.3M
2025-07-30 3,505.00 3,630.00 3,505.00 3,590.00 0.2M
2025-07-29 3,550.00 3,587.00 3,515.00 3,535.00 0.1M
2025-07-28 3,675.00 3,675.00 3,560.00 3,580.00 0.2M
2025-07-25 3,605.00 3,790.00 3,550.00 3,620.00 0.2M
2025-07-24 3,690.00 3,715.00 3,545.00 3,605.00 0.2M
2025-07-23 3,675.00 3,725.00 3,630.00 3,645.00 0.2M
2025-07-22 3,655.00 3,715.00 3,585.00 3,590.00 0.2M
2025-07-21 3,745.00 3,780.00 3,675.00 3,695.00 0.2M
2025-07-18 3,705.00 3,765.00 3,690.00 3,765.00 0.1M
2025-07-17 3,785.00 3,800.00 3,670.00 3,730.00 0.2M
2025-07-16 3,800.00 3,820.00 3,750.00 3,765.00 0.2M
2025-07-15 3,765.00 3,840.00 3,750.00 3,800.00 0.2M
2025-07-14 3,750.00 3,790.00 3,725.00 3,780.00 0.2M
2025-07-11 3,710.00 3,775.00 3,682.00 3,745.00 0.2M
2025-07-10 3,680.00 3,790.00 3,665.00 3,705.00 0.3M
2025-07-09 3,600.00 3,690.00 3,590.00 3,635.00 0.1M
2025-07-08 3,625.00 3,635.00 3,570.00 3,590.00 0.1M
2025-07-07 3,680.00 3,680.00 3,575.00 3,580.00 0.2M
2025-07-04 3,700.00 3,730.00 3,645.00 3,645.00 0.2M
2025-07-03 3,610.00 3,740.00 3,575.00 3,705.00 0.3M
2025-07-02 3,575.00 3,630.00 3,525.00 3,605.00 0.2M
2025-07-01 3,525.00 3,620.00 3,520.00 3,570.00 0.2M
2025-06-30 3,550.00 3,580.00 3,500.00 3,525.00 0.1M
2025-06-27 3,640.00 3,640.00 3,500.00 3,520.00 0.2M
2025-06-26 3,615.00 3,620.00 3,510.00 3,615.00 0.3M
2025-06-25 3,660.00 3,700.00 3,580.00 3,615.00 0.6M
2025-06-24 3,565.00 3,760.00 3,530.00 3,660.00 0.7M
2025-06-23 3,575.00 3,575.00 3,460.00 3,485.00 0.3M
2025-06-20 3,475.00 3,560.00 3,420.00 3,530.00 0.6M
2025-06-19 3,415.00 3,495.00 3,410.00 3,480.00 0.2M
2025-06-18 3,355.00 3,430.00 3,335.00 3,410.00 0.3M
2025-06-17 3,345.00 3,435.00 3,325.00 3,350.00 0.3M
2025-06-16 3,415.00 3,415.00 3,275.00 3,345.00 0.4M
2025-06-13 3,480.00 3,500.00 3,375.00 3,390.00 0.4M
2025-06-12 3,410.00 3,500.00 3,400.00 3,490.00 0.5M
2025-06-11 3,450.00 3,485.00 3,335.00 3,450.00 0.3M
2025-06-10 3,440.00 3,555.00 3,430.00 3,450.00 0.6M
2025-06-09 3,450.00 3,535.00 3,445.00 3,445.00 0.4M
2025-06-05 3,400.00 3,500.00 3,400.00 3,435.00 0.3M
2025-06-04 3,380.00 3,480.00 3,335.00 3,420.00 0.2M
2025-06-02 3,475.00 3,475.00 3,360.00 3,380.00 0.2M
2025-05-30 3,510.00 3,525.00 3,425.00 3,425.00 1.1M
2025-05-29 3,440.00 3,540.00 3,420.00 3,500.00 0.3M
2025-05-28 3,285.00 3,445.00 3,285.00 3,420.00 0.2M
2025-05-27 3,210.00 3,375.00 3,210.00 3,350.00 0.3M
2025-05-26 3,210.00 3,250.00 3,185.00 3,240.00 0.2M
2025-05-23 3,205.00 3,255.00 3,205.00 3,225.00 0.1M
2025-05-22 3,255.00 3,280.00 3,205.00 3,235.00 0.2M
2025-05-21 3,310.00 3,370.00 3,280.00 3,280.00 0.3M
2025-05-20 3,320.00 3,365.00 3,300.00 3,365.00 0.3M
2025-05-19 3,380.00 3,380.00 3,290.00 3,305.00 0.3M
2025-05-16 3,410.00 3,455.00 3,355.00 3,380.00 0.2M
2025-05-15 3,470.00 3,550.00 3,410.00 3,415.00 0.3M
2025-05-14 3,650.00 3,655.00 3,465.00 3,500.00 0.4M
2025-05-13 3,405.00 3,720.00 3,405.00 3,605.00 0.9M
2025-05-12 3,390.00 3,420.00 3,335.00 3,395.00 0.2M
2025-05-09 3,490.00 3,520.00 3,290.00 3,390.00 1.0M
2025-04-30 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-29 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-28 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-26 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-25 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-24 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-23 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-22 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-21 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-18 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-17 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-16 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-15 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-14 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-11 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-10 3,350.00 3,260.00 3,260.00 3,260.00 0.0M
2025-04-09 3,350.00 3,400.00 3,200.00 3,260.00 0.7M
2025-04-08 3,430.00 3,445.00 3,360.00 3,390.00 0.2M
2025-04-07 3,510.00 3,535.00 3,345.00 3,360.00 0.4M
2025-04-04 3,650.00 3,675.00 3,560.00 3,620.00 0.4M
2025-04-03 3,625.00 3,720.00 3,590.00 3,720.00 0.2M
2025-04-02 3,795.00 3,795.00 3,640.00 3,675.00 0.3M
2025-04-01 3,730.00 3,850.00 3,720.00 3,790.00 0.4M
2025-03-31 3,775.00 3,780.00 3,695.00 3,715.00 0.3M
2025-03-28 3,805.00 3,840.00 3,720.00 3,795.00 0.2M
2025-03-27 3,830.00 3,840.00 3,785.00 3,810.00 0.1M
2025-03-26 3,885.00 3,900.00 3,780.00 3,850.00 0.1M
2025-03-25 3,780.00 3,840.00 3,760.00 3,815.00 0.2M
2025-03-24 3,785.00 3,820.00 3,730.00 3,780.00 0.1M
2025-03-21 3,880.00 3,900.00 3,740.00 3,785.00 0.3M
2025-03-20 3,800.00 3,935.00 3,800.00 3,900.00 0.6M
2025-03-19 3,680.00 3,850.00 3,670.00 3,775.00 0.5M
2025-03-18 3,820.00 3,825.00 3,695.00 3,705.00 0.5M
2025-03-17 3,850.00 3,855.00 3,750.00 3,815.00 0.5M
2025-03-14 3,950.00 3,975.00 3,855.00 3,855.00 0.4M
2025-03-13 3,815.00 3,945.00 3,780.00 3,945.00 0.9M
2025-03-12 3,795.00 3,840.00 3,720.00 3,790.00 0.6M
2025-03-11 4,180.00 4,230.00 3,765.00 3,810.00 3.8M
2025-03-10 4,745.00 4,750.00 4,610.00 4,710.00 0.4M
2025-03-07 4,720.00 4,770.00 4,560.00 4,755.00 0.6M
2025-03-06 4,540.00 4,870.00 4,540.00 4,720.00 1.8M
2025-03-05 4,490.00 4,590.00 4,490.00 4,535.00 0.5M
2025-03-04 4,420.00 4,770.00 4,310.00 4,485.00 1.5M
2025-02-28 4,540.00 4,580.00 4,380.00 4,460.00 0.9M
2025-02-27 4,520.00 4,640.00 4,470.00 4,600.00 1.5M
2025-02-26 4,030.00 4,885.00 3,985.00 4,500.00 13.0M
2025-02-25 4,000.00 4,105.00 3,950.00 3,975.00 0.5M
2025-02-24 3,875.00 4,260.00 3,855.00 4,005.00 1.6M
2025-02-21 3,820.00 3,900.00 3,780.00 3,865.00 0.3M
2025-02-20 3,765.00 3,825.00 3,730.00 3,805.00 0.2M
2025-02-19 3,670.00 3,790.00 3,650.00 3,765.00 0.3M
2025-02-18 3,770.00 3,770.00 3,640.00 3,675.00 0.2M
2025-02-17 3,775.00 3,780.00 3,685.00 3,770.00 0.2M
2025-02-14 3,720.00 3,780.00 3,690.00 3,700.00 0.1M
2025-02-13 3,575.00 3,700.00 3,575.00 3,700.00 0.2M
2025-02-12 3,650.00 3,650.00 3,555.00 3,570.00 0.2M
2025-02-11 3,595.00 3,660.00 3,595.00 3,640.00 0.1M
2025-02-10 3,625.00 3,625.00 3,540.00 3,620.00 0.2M
2025-02-07 3,690.00 3,700.00 3,630.00 3,630.00 0.1M
2025-02-06 3,700.00 3,735.00 3,680.00 3,705.00 0.2M
2025-02-05 3,585.00 3,735.00 3,585.00 3,680.00 0.3M
2025-02-04 3,600.00 3,655.00 3,575.00 3,580.00 0.2M
2025-02-03 3,690.00 3,705.00 3,540.00 3,545.00 0.4M
2025-01-31 3,800.00 3,810.00 3,715.00 3,740.00 0.2M
2025-01-24 3,735.00 3,750.00 3,680.00 3,735.00 0.1M
2025-01-23 3,835.00 3,835.00 3,720.00 3,720.00 0.2M
2025-01-22 3,875.00 3,875.00 3,790.00 3,830.00 0.2M
2025-01-21 3,855.00 3,905.00 3,780.00 3,815.00 0.2M
2025-01-20 3,855.00 3,915.00 3,845.00 3,855.00 0.2M
2025-01-17 3,900.00 3,930.00 3,850.00 3,855.00 0.2M
2025-01-16 3,905.00 3,955.00 3,885.00 3,920.00 0.1M
2025-01-15 3,940.00 3,990.00 3,900.00 3,905.00 0.1M
2025-01-14 3,945.00 3,970.00 3,860.00 3,940.00 0.2M
2025-01-13 3,935.00 3,960.00 3,865.00 3,920.00 0.2M
2025-01-10 3,895.00 3,980.00 3,895.00 3,930.00 0.2M
2025-01-09 3,955.00 4,000.00 3,905.00 3,915.00 0.2M
2025-01-08 3,870.00 4,000.00 3,870.00 3,990.00 0.2M
2025-01-07 3,900.00 3,955.00 3,900.00 3,905.00 0.2M
2025-01-06 3,840.00 3,925.00 3,835.00 3,905.00 0.2M
2025-01-03 3,710.00 3,870.00 3,710.00 3,840.00 0.2M
2025-01-02 3,705.00 3,765.00 3,690.00 3,710.00 0.2M