4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,204.20 | 3,204.20 | 3,204.20 | 3,204.20 | 0.0K |
| 09:15 | 3,186.40 | 3,186.40 | 3,175.00 | 3,176.20 | 0.1K |
| 09:16 | 3,189.00 | 3,197.50 | 3,182.10 | 3,182.30 | 0.1K |
| 09:17 | 3,187.50 | 3,195.50 | 3,187.50 | 3,195.50 | 0.1K |
| 09:18 | 3,195.50 | 3,195.50 | 3,173.10 | 3,175.60 | 0.4K |
| 09:19 | 3,177.80 | 3,177.80 | 3,177.80 | 3,177.80 | 0.1K |
| 09:20 | 3,183.20 | 3,183.20 | 3,172.10 | 3,172.10 | 0.0K |
| 09:21 | 3,165.00 | 3,167.10 | 3,157.90 | 3,167.10 | 0.1K |
| 09:22 | 3,173.90 | 3,178.90 | 3,172.50 | 3,173.80 | 0.3K |
| 09:24 | 3,172.90 | 3,172.90 | 3,170.20 | 3,171.80 | 0.0K |
| 09:25 | 3,165.00 | 3,171.80 | 3,165.00 | 3,171.80 | 0.1K |
| 09:26 | 3,164.30 | 3,169.40 | 3,164.30 | 3,169.40 | 0.0K |
| 09:27 | 3,164.50 | 3,164.50 | 3,162.60 | 3,162.60 | 0.0K |
| 09:28 | 3,171.10 | 3,171.10 | 3,168.10 | 3,168.10 | 0.0K |
| 09:29 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 09:30 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 09:31 | 3,171.10 | 3,171.10 | 3,169.10 | 3,169.10 | 0.0K |
| 09:32 | 3,170.30 | 3,175.00 | 3,170.20 | 3,175.00 | 0.0K |
| 09:33 | 3,182.50 | 3,185.10 | 3,181.20 | 3,181.20 | 0.1K |
| 09:34 | 3,171.10 | 3,171.10 | 3,171.10 | 3,171.10 | 0.0K |
| 09:35 | 3,175.40 | 3,175.40 | 3,175.40 | 3,175.40 | 0.0K |
| 09:36 | 3,181.20 | 3,181.20 | 3,181.20 | 3,181.20 | 0.0K |
| 09:37 | 3,183.30 | 3,183.30 | 3,183.30 | 3,183.30 | 0.0K |
| 09:40 | 3,182.90 | 3,182.90 | 3,182.90 | 3,182.90 | 0.0K |
| 09:42 | 3,184.90 | 3,184.90 | 3,184.90 | 3,184.90 | 0.0K |
| 09:43 | 3,184.90 | 3,184.90 | 3,183.80 | 3,183.80 | 0.0K |
| 09:44 | 3,185.00 | 3,186.50 | 3,185.00 | 3,186.50 | 0.0K |
| 09:45 | 3,183.30 | 3,183.30 | 3,183.30 | 3,183.30 | 0.0K |
| 09:46 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.0K |
| 09:48 | 3,180.00 | 3,180.00 | 3,175.20 | 3,177.80 | 0.2K |
| 09:49 | 3,170.20 | 3,170.20 | 3,170.20 | 3,170.20 | 0.0K |
| 09:50 | 3,172.20 | 3,172.20 | 3,172.20 | 3,172.20 | 0.0K |
| 09:51 | 3,173.40 | 3,173.40 | 3,173.40 | 3,173.40 | 0.0K |
| 09:52 | 3,175.40 | 3,175.40 | 3,175.40 | 3,175.40 | 0.0K |
| 09:54 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 09:55 | 3,171.40 | 3,171.40 | 3,171.40 | 3,171.40 | 0.0K |
| 09:56 | 3,173.10 | 3,173.10 | 3,173.10 | 3,173.10 | 0.0K |
| 09:58 | 3,173.10 | 3,173.10 | 3,170.00 | 3,170.00 | 0.0K |
| 09:59 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | 0.0K |
| 10:00 | 3,174.40 | 3,174.40 | 3,170.10 | 3,170.10 | 0.0K |
| 10:02 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 10:04 | 3,170.10 | 3,170.10 | 3,170.10 | 3,170.10 | 0.0K |
| 10:06 | 3,176.40 | 3,176.40 | 3,176.40 | 3,176.40 | 0.1K |
| 10:07 | 3,172.50 | 3,172.50 | 3,172.50 | 3,172.50 | 0.0K |
| 10:08 | 3,175.00 | 3,175.20 | 3,175.00 | 3,175.20 | 0.0K |
| 10:10 | 3,180.80 | 3,180.80 | 3,180.80 | 3,180.80 | 0.0K |
| 10:11 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 10:14 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 10:16 | 3,179.90 | 3,179.90 | 3,179.00 | 3,179.00 | 0.0K |
| 10:17 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:18 | 3,165.00 | 3,167.90 | 3,163.80 | 3,163.80 | 0.0K |
| 10:19 | 3,161.00 | 3,163.80 | 3,161.00 | 3,163.80 | 0.0K |
| 10:25 | 3,162.10 | 3,162.10 | 3,162.10 | 3,162.10 | 0.0K |
| 10:28 | 3,173.90 | 3,173.90 | 3,173.50 | 3,173.50 | 0.1K |
| 10:30 | 3,174.10 | 3,174.10 | 3,174.10 | 3,174.10 | 0.0K |
| 10:32 | 3,178.90 | 3,178.90 | 3,178.90 | 3,178.90 | 0.0K |
| 10:33 | 3,182.00 | 3,182.00 | 3,180.70 | 3,180.70 | 0.0K |
| 10:34 | 3,177.60 | 3,177.60 | 3,175.90 | 3,175.90 | 0.0K |
| 10:40 | 3,178.10 | 3,178.10 | 3,178.10 | 3,178.10 | 0.0K |
| 10:41 | 3,175.10 | 3,175.10 | 3,175.10 | 3,175.10 | 0.0K |
| 10:42 | 3,181.10 | 3,181.10 | 3,181.10 | 3,181.10 | 0.0K |
| 10:44 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:46 | 3,178.10 | 3,178.10 | 3,174.40 | 3,174.40 | 0.1K |
| 10:48 | 3,174.40 | 3,174.40 | 3,174.40 | 3,174.40 | 0.0K |
| 10:51 | 3,177.80 | 3,178.80 | 3,177.80 | 3,178.80 | 0.0K |
| 10:56 | 3,178.80 | 3,178.80 | 3,178.80 | 3,178.80 | 0.0K |
| 10:58 | 3,176.00 | 3,176.00 | 3,174.40 | 3,174.40 | 0.0K |
| 10:59 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 11:00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 11:02 | 3,163.70 | 3,163.70 | 3,163.70 | 3,163.70 | 0.0K |
| 11:04 | 3,168.10 | 3,168.10 | 3,168.10 | 3,168.10 | 0.0K |
| 11:13 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 11:15 | 3,174.30 | 3,174.30 | 3,174.30 | 3,174.30 | 0.0K |
| 11:40 | 3,172.90 | 3,172.90 | 3,172.90 | 3,172.90 | 0.0K |
| 11:41 | 3,170.10 | 3,170.10 | 3,168.10 | 3,168.10 | 0.0K |
| 11:42 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:43 | 3,172.80 | 3,172.80 | 3,172.80 | 3,172.80 | 0.0K |
| 11:47 | 3,178.60 | 3,178.60 | 3,178.60 | 3,178.60 | 0.0K |
| 11:51 | 3,178.60 | 3,178.60 | 3,178.60 | 3,178.60 | 0.0K |
| 11:52 | 3,175.50 | 3,175.50 | 3,175.50 | 3,175.50 | 0.0K |
| 12:02 | 3,166.20 | 3,166.20 | 3,160.00 | 3,160.00 | 0.1K |
| 12:03 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 12:07 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 12:15 | 3,166.80 | 3,166.80 | 3,166.80 | 3,166.80 | 0.0K |
| 12:21 | 3,173.70 | 3,181.90 | 3,173.70 | 3,181.90 | 0.1K |
| 12:23 | 3,171.80 | 3,174.20 | 3,171.80 | 3,174.20 | 0.0K |
| 12:42 | 3,178.30 | 3,178.30 | 3,178.30 | 3,178.30 | 0.0K |
| 12:50 | 3,189.70 | 3,189.70 | 3,176.10 | 3,177.10 | 0.1K |
| 12:54 | 3,186.50 | 3,186.50 | 3,186.50 | 3,186.50 | 0.0K |
| 12:55 | 3,183.60 | 3,183.60 | 3,183.60 | 3,183.60 | 0.0K |
| 12:56 | 3,188.80 | 3,188.80 | 3,188.80 | 3,188.80 | 0.0K |
| 12:57 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.0K |
| 12:58 | 3,184.40 | 3,186.70 | 3,184.40 | 3,186.70 | 0.0K |
| 12:59 | 3,186.70 | 3,186.70 | 3,183.70 | 3,183.70 | 0.0K |
| 13:00 | 3,183.50 | 3,183.50 | 3,183.50 | 3,183.50 | 0.0K |
| 13:03 | 3,187.80 | 3,187.80 | 3,187.80 | 3,187.80 | 0.0K |
| 13:07 | 3,187.80 | 3,187.80 | 3,187.80 | 3,187.80 | 0.0K |
| 13:10 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.0K |
| 13:12 | 3,182.10 | 3,182.10 | 3,182.10 | 3,182.10 | 0.0K |
| 13:26 | 3,174.20 | 3,174.20 | 3,174.20 | 3,174.20 | 0.0K |
| 13:27 | 3,171.70 | 3,171.70 | 3,171.70 | 3,171.70 | 0.0K |
| 13:29 | 3,170.90 | 3,174.70 | 3,170.90 | 3,174.70 | 0.0K |
| 13:30 | 3,171.90 | 3,171.90 | 3,171.90 | 3,171.90 | 0.0K |
| 13:31 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 13:33 | 3,173.70 | 3,173.70 | 3,170.70 | 3,170.90 | 0.0K |
| 13:37 | 3,174.50 | 3,174.50 | 3,174.50 | 3,174.50 | 0.0K |
| 13:41 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | 0.0K |
| 13:42 | 3,170.40 | 3,170.40 | 3,170.40 | 3,170.40 | 0.0K |
| 13:44 | 3,176.60 | 3,179.80 | 3,176.60 | 3,179.80 | 0.1K |
| 13:45 | 3,187.60 | 3,187.60 | 3,185.60 | 3,185.60 | 0.0K |
| 13:47 | 3,188.50 | 3,188.50 | 3,188.50 | 3,188.50 | 0.0K |
| 13:48 | 3,184.70 | 3,184.70 | 3,184.70 | 3,184.70 | 0.0K |
| 13:53 | 3,180.30 | 3,180.30 | 3,180.30 | 3,180.30 | 0.0K |
| 13:55 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:56 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0K |
| 13:57 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 13:58 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 13:59 | 3,197.10 | 3,197.10 | 3,197.10 | 3,197.10 | 0.0K |
| 14:00 | 3,196.00 | 3,196.40 | 3,196.00 | 3,196.40 | 0.0K |
| 14:01 | 3,197.10 | 3,202.80 | 3,196.80 | 3,196.80 | 0.1K |
| 14:02 | 3,196.70 | 3,200.10 | 3,196.70 | 3,200.10 | 0.2K |
| 14:03 | 3,199.40 | 3,199.40 | 3,199.40 | 3,199.40 | 0.0K |
| 14:04 | 3,204.30 | 3,204.30 | 3,203.00 | 3,203.00 | 0.0K |
| 14:05 | 3,206.90 | 3,213.10 | 3,204.30 | 3,213.10 | 0.2K |
| 14:06 | 3,219.80 | 3,219.80 | 3,190.00 | 3,190.00 | 0.2K |
| 14:07 | 3,190.00 | 3,190.00 | 3,189.10 | 3,189.10 | 0.0K |
| 14:08 | 3,195.60 | 3,195.60 | 3,188.10 | 3,188.10 | 0.1K |
| 14:10 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.0K |
| 14:15 | 3,185.80 | 3,185.80 | 3,185.80 | 3,185.80 | 0.0K |
| 14:16 | 3,185.90 | 3,185.90 | 3,185.90 | 3,185.90 | 0.0K |
| 14:20 | 3,189.50 | 3,189.50 | 3,189.50 | 3,189.50 | 0.0K |
| 14:21 | 3,190.30 | 3,190.30 | 3,189.00 | 3,189.10 | 0.0K |
| 14:22 | 3,192.70 | 3,192.70 | 3,192.70 | 3,192.70 | 0.0K |
| 14:23 | 3,189.20 | 3,189.20 | 3,189.20 | 3,189.20 | 0.0K |
| 14:24 | 3,190.20 | 3,190.20 | 3,190.20 | 3,190.20 | 0.0K |
| 14:25 | 3,188.60 | 3,188.60 | 3,180.10 | 3,180.10 | 0.0K |
| 14:30 | 3,180.00 | 3,180.00 | 3,176.40 | 3,176.40 | 0.0K |
| 14:32 | 3,182.80 | 3,182.80 | 3,182.80 | 3,182.80 | 0.0K |
| 14:37 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 14:39 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 14:46 | 3,172.50 | 3,172.50 | 3,172.50 | 3,172.50 | 0.0K |
| 14:48 | 3,174.90 | 3,174.90 | 3,174.90 | 3,174.90 | 0.0K |
| 14:51 | 3,175.20 | 3,175.20 | 3,175.20 | 3,175.20 | 0.0K |
| 14:53 | 3,176.60 | 3,176.60 | 3,176.60 | 3,176.60 | 0.0K |
| 14:54 | 3,179.80 | 3,179.80 | 3,174.20 | 3,174.20 | 0.0K |
| 14:59 | 3,175.30 | 3,175.30 | 3,175.20 | 3,175.20 | 0.0K |
| 15:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 15:01 | 3,168.40 | 3,168.40 | 3,168.40 | 3,168.40 | 0.0K |
| 15:03 | 3,167.80 | 3,167.80 | 3,167.80 | 3,167.80 | 0.0K |
| 15:04 | 3,172.30 | 3,172.30 | 3,171.30 | 3,171.30 | 0.0K |
| 15:05 | 3,171.50 | 3,171.50 | 3,171.50 | 3,171.50 | 0.0K |
| 15:06 | 3,174.60 | 3,174.90 | 3,172.00 | 3,174.90 | 0.0K |
| 15:08 | 3,171.40 | 3,181.40 | 3,171.40 | 3,178.80 | 0.0K |
| 15:09 | 3,180.00 | 3,180.00 | 3,176.20 | 3,176.20 | 0.0K |
| 15:10 | 3,177.60 | 3,184.30 | 3,177.60 | 3,184.30 | 0.0K |
| 15:11 | 3,179.50 | 3,179.50 | 3,179.50 | 3,179.50 | 0.0K |
| 15:12 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 15:13 | 3,178.10 | 3,178.10 | 3,178.10 | 3,178.10 | 0.0K |
| 15:14 | 3,180.00 | 3,180.00 | 3,166.80 | 3,166.80 | 0.1K |
| 15:15 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:16 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:18 | 3,165.00 | 3,165.00 | 3,161.20 | 3,161.20 | 0.0K |
| 15:19 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:20 | 3,158.10 | 3,158.10 | 3,158.10 | 3,158.10 | 0.0K |
| 15:21 | 3,165.10 | 3,165.10 | 3,162.80 | 3,162.80 | 0.1K |
| 15:22 | 3,164.80 | 3,164.80 | 3,164.80 | 3,164.80 | 0.0K |
| 15:23 | 3,164.50 | 3,169.90 | 3,163.60 | 3,169.90 | 0.0K |
| 15:24 | 3,170.00 | 3,181.70 | 3,163.30 | 3,181.70 | 0.0K |
| 15:25 | 3,180.90 | 3,180.90 | 3,155.00 | 3,155.00 | 0.2K |
| 15:26 | 3,155.00 | 3,182.70 | 3,152.80 | 3,157.50 | 0.1K |
| 15:27 | 3,152.80 | 3,157.10 | 3,152.80 | 3,155.40 | 0.0K |
| 15:28 | 3,157.00 | 3,166.40 | 3,157.00 | 3,166.40 | 0.0K |
| 15:29 | 3,157.90 | 3,162.50 | 3,153.00 | 3,162.50 | 0.1K |