4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 09:15 | 3,130.00 | 3,171.50 | 3,125.00 | 3,171.50 | 0.9K |
| 09:16 | 3,179.50 | 3,179.50 | 3,129.60 | 3,129.60 | 0.1K |
| 09:17 | 3,129.40 | 3,133.70 | 3,124.80 | 3,133.70 | 0.0K |
| 09:18 | 3,137.60 | 3,137.60 | 3,137.60 | 3,137.60 | 0.0K |
| 09:19 | 3,133.50 | 3,137.90 | 3,133.50 | 3,137.90 | 0.0K |
| 09:20 | 3,138.00 | 3,138.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:21 | 3,122.40 | 3,122.40 | 3,117.30 | 3,117.30 | 0.1K |
| 09:22 | 3,120.10 | 3,122.40 | 3,117.70 | 3,122.40 | 0.0K |
| 09:23 | 3,110.70 | 3,110.70 | 3,110.70 | 3,110.70 | 0.0K |
| 09:24 | 3,105.60 | 3,105.60 | 3,105.60 | 3,105.60 | 0.0K |
| 09:25 | 3,105.10 | 3,112.70 | 3,104.00 | 3,104.00 | 0.1K |
| 09:26 | 3,109.40 | 3,109.40 | 3,109.40 | 3,109.40 | 0.1K |
| 09:27 | 3,111.90 | 3,111.90 | 3,103.00 | 3,103.00 | 0.0K |
| 09:28 | 3,104.90 | 3,107.30 | 3,104.90 | 3,107.30 | 0.0K |
| 09:29 | 3,113.00 | 3,115.00 | 3,113.00 | 3,114.60 | 0.0K |
| 09:30 | 3,129.40 | 3,130.00 | 3,120.70 | 3,130.00 | 0.1K |
| 09:31 | 3,126.40 | 3,126.40 | 3,126.40 | 3,126.40 | 0.0K |
| 09:32 | 3,130.80 | 3,130.80 | 3,124.80 | 3,124.80 | 0.0K |
| 09:33 | 3,121.70 | 3,121.70 | 3,121.70 | 3,121.70 | 0.0K |
| 09:34 | 3,124.70 | 3,124.70 | 3,124.70 | 3,124.70 | 0.0K |
| 09:36 | 3,127.80 | 3,132.60 | 3,127.80 | 3,132.60 | 0.0K |
| 09:37 | 3,134.20 | 3,134.20 | 3,134.20 | 3,134.20 | 0.0K |
| 09:38 | 3,141.00 | 3,144.00 | 3,141.00 | 3,141.00 | 0.0K |
| 09:39 | 3,145.80 | 3,145.80 | 3,145.80 | 3,145.80 | 0.1K |
| 09:40 | 3,150.10 | 3,150.10 | 3,150.10 | 3,150.10 | 0.0K |
| 09:42 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 09:44 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 09:48 | 3,142.10 | 3,142.10 | 3,130.60 | 3,131.10 | 0.3K |
| 09:49 | 3,131.10 | 3,137.70 | 3,131.10 | 3,137.70 | 0.0K |
| 09:50 | 3,140.20 | 3,140.20 | 3,140.20 | 3,140.20 | 0.1K |
| 09:51 | 3,141.30 | 3,141.30 | 3,141.30 | 3,141.30 | 0.0K |
| 09:52 | 3,140.00 | 3,141.30 | 3,137.00 | 3,141.30 | 0.0K |
| 09:53 | 3,142.70 | 3,142.70 | 3,142.70 | 3,142.70 | 0.0K |
| 09:57 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0K |
| 09:59 | 3,145.80 | 3,145.80 | 3,144.40 | 3,144.40 | 0.0K |
| 10:00 | 3,156.60 | 3,156.60 | 3,156.60 | 3,156.60 | 0.1K |
| 10:01 | 3,158.20 | 3,158.20 | 3,158.20 | 3,158.20 | 0.0K |
| 10:02 | 3,154.40 | 3,162.30 | 3,154.40 | 3,160.10 | 0.1K |
| 10:03 | 3,159.90 | 3,159.90 | 3,159.90 | 3,159.90 | 0.0K |
| 10:07 | 3,148.80 | 3,148.80 | 3,148.80 | 3,148.80 | 0.0K |
| 10:08 | 3,152.90 | 3,152.90 | 3,152.90 | 3,152.90 | 0.0K |
| 10:09 | 3,153.70 | 3,153.70 | 3,152.00 | 3,152.00 | 0.0K |
| 10:11 | 3,153.60 | 3,153.70 | 3,153.60 | 3,153.70 | 0.0K |
| 10:12 | 3,153.70 | 3,153.70 | 3,151.80 | 3,151.80 | 0.0K |
| 10:16 | 3,140.00 | 3,140.00 | 3,139.30 | 3,139.30 | 0.0K |
| 10:18 | 3,140.50 | 3,140.50 | 3,140.50 | 3,140.50 | 0.0K |
| 10:20 | 3,140.50 | 3,140.50 | 3,140.50 | 3,140.50 | 0.0K |
| 10:21 | 3,135.20 | 3,135.20 | 3,135.20 | 3,135.20 | 0.0K |
| 10:28 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | 0.0K |
| 10:30 | 3,135.20 | 3,136.20 | 3,135.20 | 3,136.20 | 0.0K |
| 10:32 | 3,135.20 | 3,135.20 | 3,132.00 | 3,132.00 | 0.0K |
| 10:34 | 3,131.30 | 3,131.30 | 3,131.30 | 3,131.30 | 0.0K |
| 10:38 | 3,134.20 | 3,134.20 | 3,131.30 | 3,131.30 | 0.0K |
| 10:39 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 10:42 | 3,133.60 | 3,133.60 | 3,133.60 | 3,133.60 | 0.0K |
| 10:44 | 3,134.50 | 3,134.80 | 3,134.50 | 3,134.80 | 0.0K |
| 10:45 | 3,135.00 | 3,139.20 | 3,135.00 | 3,139.10 | 0.1K |
| 10:51 | 3,142.90 | 3,142.90 | 3,142.90 | 3,142.90 | 0.0K |
| 10:52 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 11:08 | 3,135.40 | 3,135.40 | 3,135.40 | 3,135.40 | 0.0K |
| 11:09 | 3,136.10 | 3,136.10 | 3,136.10 | 3,136.10 | 0.0K |
| 11:12 | 3,141.90 | 3,141.90 | 3,141.90 | 3,141.90 | 0.0K |
| 11:13 | 3,141.20 | 3,141.20 | 3,141.20 | 3,141.20 | 0.0K |
| 11:14 | 3,126.40 | 3,126.40 | 3,126.40 | 3,126.40 | 0.1K |
| 11:15 | 3,128.90 | 3,128.90 | 3,128.90 | 3,128.90 | 0.0K |
| 11:19 | 3,128.90 | 3,133.00 | 3,128.90 | 3,133.00 | 0.0K |
| 11:20 | 3,124.70 | 3,124.70 | 3,124.70 | 3,124.70 | 0.1K |
| 11:21 | 3,127.10 | 3,127.10 | 3,123.20 | 3,123.20 | 0.1K |
| 11:28 | 3,121.40 | 3,121.40 | 3,121.40 | 3,121.40 | 0.0K |
| 11:30 | 3,120.60 | 3,120.60 | 3,120.60 | 3,120.60 | 0.0K |
| 11:32 | 3,120.40 | 3,120.40 | 3,120.40 | 3,120.40 | 0.0K |
| 11:34 | 3,119.20 | 3,119.20 | 3,119.20 | 3,119.20 | 0.0K |
| 11:35 | 3,139.90 | 3,139.90 | 3,139.90 | 3,139.90 | 0.1K |
| 11:37 | 3,139.90 | 3,139.90 | 3,139.90 | 3,139.90 | 0.0K |
| 11:38 | 3,140.70 | 3,140.70 | 3,140.70 | 3,140.70 | 0.0K |
| 11:40 | 3,146.30 | 3,166.00 | 3,146.30 | 3,166.00 | 0.5K |
| 11:41 | 3,169.50 | 3,200.30 | 3,169.50 | 3,200.30 | 0.2K |
| 11:42 | 3,184.10 | 3,184.10 | 3,170.70 | 3,170.70 | 0.5K |
| 11:43 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | 0.0K |
| 11:45 | 3,164.90 | 3,179.80 | 3,164.90 | 3,179.80 | 0.1K |
| 11:47 | 3,181.00 | 3,181.10 | 3,181.00 | 3,181.10 | 0.0K |
| 11:48 | 3,177.60 | 3,181.60 | 3,175.20 | 3,181.60 | 0.0K |
| 11:49 | 3,179.70 | 3,179.70 | 3,179.70 | 3,179.70 | 0.0K |
| 11:50 | 3,173.40 | 3,173.40 | 3,173.40 | 3,173.40 | 0.0K |
| 11:51 | 3,166.30 | 3,166.30 | 3,166.30 | 3,166.30 | 0.0K |
| 11:52 | 3,171.70 | 3,171.70 | 3,171.70 | 3,171.70 | 0.0K |
| 11:54 | 3,166.30 | 3,166.30 | 3,166.30 | 3,166.30 | 0.0K |
| 11:55 | 3,162.70 | 3,162.70 | 3,162.70 | 3,162.70 | 0.0K |
| 11:59 | 3,164.40 | 3,164.40 | 3,162.70 | 3,162.70 | 0.0K |
| 12:04 | 3,162.70 | 3,162.70 | 3,162.70 | 3,162.70 | 0.0K |
| 12:07 | 3,153.90 | 3,153.90 | 3,153.90 | 3,153.90 | 0.0K |
| 12:08 | 3,155.70 | 3,159.80 | 3,155.70 | 3,159.80 | 0.0K |
| 12:09 | 3,154.90 | 3,155.10 | 3,154.90 | 3,155.10 | 0.0K |
| 12:10 | 3,154.90 | 3,154.90 | 3,154.90 | 3,154.90 | 0.0K |
| 12:15 | 3,165.00 | 3,170.50 | 3,165.00 | 3,165.30 | 0.1K |
| 12:17 | 3,166.70 | 3,166.70 | 3,166.70 | 3,166.70 | 0.0K |
| 12:18 | 3,169.90 | 3,169.90 | 3,169.90 | 3,169.90 | 0.0K |
| 12:19 | 3,168.60 | 3,168.60 | 3,168.60 | 3,168.60 | 0.0K |
| 12:20 | 3,166.80 | 3,166.80 | 3,166.80 | 3,166.80 | 0.0K |
| 12:24 | 3,164.00 | 3,169.50 | 3,164.00 | 3,169.50 | 0.0K |
| 12:28 | 3,166.60 | 3,166.60 | 3,166.60 | 3,166.60 | 0.0K |
| 12:29 | 3,167.80 | 3,169.30 | 3,167.80 | 3,169.30 | 0.0K |
| 12:30 | 3,181.90 | 3,181.90 | 3,181.90 | 3,181.90 | 0.0K |
| 12:32 | 3,182.40 | 3,182.40 | 3,175.20 | 3,175.20 | 0.0K |
| 12:34 | 3,173.10 | 3,173.10 | 3,173.10 | 3,173.10 | 0.0K |
| 12:35 | 3,170.60 | 3,170.60 | 3,170.60 | 3,170.60 | 0.0K |
| 12:36 | 3,173.90 | 3,173.90 | 3,173.90 | 3,173.90 | 0.0K |
| 12:37 | 3,177.50 | 3,177.50 | 3,177.50 | 3,177.50 | 0.0K |
| 12:41 | 3,177.80 | 3,177.80 | 3,177.80 | 3,177.80 | 0.0K |
| 12:44 | 3,172.50 | 3,174.20 | 3,172.50 | 3,174.20 | 0.0K |
| 12:45 | 3,169.30 | 3,169.30 | 3,169.30 | 3,169.30 | 0.0K |
| 12:56 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | 0.0K |
| 13:02 | 3,160.70 | 3,160.70 | 3,160.70 | 3,160.70 | 0.0K |
| 13:05 | 3,169.00 | 3,172.10 | 3,169.00 | 3,172.10 | 0.0K |
| 13:06 | 3,170.80 | 3,170.80 | 3,170.80 | 3,170.80 | 0.0K |
| 13:07 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | 0.0K |
| 13:10 | 3,171.10 | 3,172.10 | 3,171.10 | 3,171.10 | 0.0K |
| 13:12 | 3,174.20 | 3,179.40 | 3,174.20 | 3,174.50 | 0.0K |
| 13:14 | 3,170.50 | 3,170.50 | 3,170.50 | 3,170.50 | 0.0K |
| 13:16 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 13:17 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:18 | 3,173.40 | 3,173.40 | 3,173.40 | 3,173.40 | 0.0K |
| 13:21 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 13:38 | 3,161.90 | 3,161.90 | 3,161.90 | 3,161.90 | 0.0K |
| 13:39 | 3,162.20 | 3,162.20 | 3,162.20 | 3,162.20 | 0.0K |
| 13:42 | 3,165.50 | 3,165.50 | 3,165.50 | 3,165.50 | 0.0K |
| 13:45 | 3,159.20 | 3,159.20 | 3,149.90 | 3,149.90 | 0.1K |
| 13:48 | 3,156.80 | 3,156.80 | 3,156.80 | 3,156.80 | 0.0K |
| 13:49 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0K |
| 13:51 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 13:53 | 3,152.90 | 3,152.90 | 3,152.90 | 3,152.90 | 0.0K |
| 13:57 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 14:01 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 0.0K |
| 14:03 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 0.0K |
| 14:07 | 3,160.60 | 3,160.60 | 3,160.00 | 3,160.00 | 0.0K |
| 14:09 | 3,162.30 | 3,162.30 | 3,162.30 | 3,162.30 | 0.0K |
| 14:13 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:17 | 3,159.20 | 3,159.20 | 3,159.20 | 3,159.20 | 0.0K |
| 14:31 | 3,156.10 | 3,156.10 | 3,156.10 | 3,156.10 | 0.0K |
| 14:33 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.1K |
| 14:41 | 3,166.50 | 3,166.50 | 3,165.40 | 3,165.40 | 0.0K |
| 14:43 | 3,164.10 | 3,164.10 | 3,164.10 | 3,164.10 | 0.0K |
| 14:46 | 3,160.20 | 3,160.20 | 3,160.20 | 3,160.20 | 0.0K |
| 14:50 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | 0.0K |
| 14:52 | 3,150.20 | 3,158.10 | 3,150.20 | 3,157.80 | 0.0K |
| 14:53 | 3,159.90 | 3,159.90 | 3,159.90 | 3,159.90 | 0.0K |
| 14:55 | 3,161.20 | 3,161.20 | 3,158.40 | 3,158.40 | 0.0K |
| 14:56 | 3,163.50 | 3,167.90 | 3,163.50 | 3,167.90 | 0.0K |
| 15:01 | 3,170.20 | 3,170.20 | 3,170.20 | 3,170.20 | 0.0K |
| 15:03 | 3,168.90 | 3,181.70 | 3,168.90 | 3,181.70 | 0.0K |
| 15:04 | 3,174.70 | 3,174.70 | 3,173.00 | 3,173.40 | 0.0K |
| 15:05 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 15:06 | 3,171.00 | 3,171.00 | 3,168.10 | 3,168.10 | 0.0K |
| 15:09 | 3,168.40 | 3,168.40 | 3,168.40 | 3,168.40 | 0.0K |
| 15:11 | 3,168.10 | 3,168.10 | 3,168.10 | 3,168.10 | 0.0K |
| 15:12 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 15:13 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | 0.0K |
| 15:15 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 15:16 | 3,168.10 | 3,168.10 | 3,168.10 | 3,168.10 | 0.0K |
| 15:17 | 3,160.90 | 3,160.90 | 3,157.80 | 3,157.80 | 0.0K |
| 15:20 | 3,168.00 | 3,172.30 | 3,168.00 | 3,172.30 | 0.0K |
| 15:21 | 3,149.40 | 3,149.40 | 3,120.00 | 3,120.00 | 0.5K |
| 15:22 | 3,126.80 | 3,138.00 | 3,126.80 | 3,132.00 | 0.1K |
| 15:23 | 3,132.10 | 3,132.10 | 3,131.50 | 3,131.50 | 0.0K |
| 15:24 | 3,126.60 | 3,130.40 | 3,126.40 | 3,128.10 | 0.0K |
| 15:25 | 3,128.10 | 3,128.10 | 3,128.10 | 3,128.10 | 0.0K |
| 15:26 | 3,131.30 | 3,131.30 | 3,130.20 | 3,130.20 | 0.0K |
| 15:27 | 3,129.30 | 3,129.30 | 3,125.10 | 3,125.10 | 0.0K |
| 15:28 | 3,128.30 | 3,128.30 | 3,125.00 | 3,125.00 | 0.1K |
| 15:29 | 3,128.90 | 3,141.10 | 3,125.00 | 3,141.10 | 0.0K |