4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,203.60 | 3,203.60 | 3,203.60 | 3,203.60 | 0.0K |
| 09:15 | 3,203.50 | 3,203.50 | 3,159.10 | 3,159.10 | 0.1K |
| 09:16 | 3,167.80 | 3,187.40 | 3,167.80 | 3,187.40 | 0.0K |
| 09:17 | 3,183.90 | 3,200.00 | 3,171.10 | 3,171.10 | 0.1K |
| 09:18 | 3,165.90 | 3,165.90 | 3,158.60 | 3,158.60 | 0.0K |
| 09:19 | 3,160.60 | 3,160.60 | 3,160.60 | 3,160.60 | 0.0K |
| 09:20 | 3,160.70 | 3,173.90 | 3,160.70 | 3,173.90 | 0.0K |
| 09:21 | 3,185.80 | 3,185.80 | 3,154.10 | 3,155.40 | 0.0K |
| 09:22 | 3,153.10 | 3,164.70 | 3,150.50 | 3,164.70 | 0.1K |
| 09:23 | 3,146.00 | 3,165.30 | 3,146.00 | 3,165.30 | 0.0K |
| 09:24 | 3,165.40 | 3,169.90 | 3,152.60 | 3,152.90 | 0.0K |
| 09:25 | 3,161.70 | 3,161.70 | 3,161.70 | 3,161.70 | 0.0K |
| 09:26 | 3,168.90 | 3,172.40 | 3,165.00 | 3,172.40 | 0.0K |
| 09:27 | 3,164.10 | 3,164.10 | 3,164.10 | 3,164.10 | 0.0K |
| 09:28 | 3,165.70 | 3,177.60 | 3,165.70 | 3,177.60 | 0.0K |
| 09:29 | 3,174.00 | 3,174.00 | 3,165.90 | 3,165.90 | 0.0K |
| 09:30 | 3,170.20 | 3,170.20 | 3,164.40 | 3,164.40 | 0.0K |
| 09:31 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.0K |
| 09:32 | 3,156.90 | 3,166.00 | 3,156.90 | 3,166.00 | 0.1K |
| 09:33 | 3,171.90 | 3,171.90 | 3,171.90 | 3,171.90 | 0.0K |
| 09:37 | 3,186.60 | 3,186.60 | 3,186.60 | 3,186.60 | 0.0K |
| 09:38 | 3,189.10 | 3,189.50 | 3,189.10 | 3,189.50 | 0.0K |
| 09:42 | 3,195.00 | 3,195.00 | 3,192.50 | 3,192.50 | 0.0K |
| 09:44 | 3,190.70 | 3,190.70 | 3,190.70 | 3,190.70 | 0.0K |
| 09:45 | 3,192.50 | 3,192.50 | 3,192.50 | 3,192.50 | 0.0K |
| 09:46 | 3,188.20 | 3,188.20 | 3,188.20 | 3,188.20 | 0.1K |
| 09:48 | 3,171.20 | 3,171.20 | 3,171.20 | 3,171.20 | 0.3K |
| 09:50 | 3,165.10 | 3,169.00 | 3,162.70 | 3,169.00 | 0.0K |
| 09:51 | 3,159.40 | 3,159.40 | 3,159.40 | 3,159.40 | 0.0K |
| 09:53 | 3,162.10 | 3,168.10 | 3,162.10 | 3,168.10 | 0.0K |
| 09:55 | 3,168.90 | 3,168.90 | 3,165.80 | 3,165.80 | 0.0K |
| 09:58 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 09:59 | 3,171.10 | 3,171.10 | 3,169.10 | 3,169.10 | 0.0K |
| 10:00 | 3,173.40 | 3,177.00 | 3,173.40 | 3,177.00 | 0.0K |
| 10:01 | 3,179.90 | 3,179.90 | 3,175.30 | 3,175.30 | 0.0K |
| 10:02 | 3,180.10 | 3,180.70 | 3,180.10 | 3,180.70 | 0.1K |
| 10:03 | 3,188.60 | 3,188.60 | 3,188.60 | 3,188.60 | 0.0K |
| 10:08 | 3,196.10 | 3,196.10 | 3,196.10 | 3,196.10 | 0.0K |
| 10:09 | 3,194.40 | 3,194.40 | 3,194.40 | 3,194.40 | 0.0K |
| 10:10 | 3,198.10 | 3,198.10 | 3,198.10 | 3,198.10 | 0.1K |
| 10:14 | 3,199.10 | 3,199.10 | 3,199.10 | 3,199.10 | 0.0K |
| 10:16 | 3,199.30 | 3,199.30 | 3,199.30 | 3,199.30 | 0.0K |
| 10:17 | 3,187.40 | 3,187.40 | 3,182.00 | 3,182.00 | 0.4K |
| 10:22 | 3,168.40 | 3,168.40 | 3,168.40 | 3,168.40 | 0.0K |
| 10:24 | 3,171.50 | 3,174.00 | 3,171.50 | 3,174.00 | 0.0K |
| 10:27 | 3,165.90 | 3,173.50 | 3,165.30 | 3,173.50 | 0.0K |
| 10:30 | 3,173.50 | 3,173.50 | 3,173.50 | 3,173.50 | 0.0K |
| 10:35 | 3,177.20 | 3,177.20 | 3,177.20 | 3,177.20 | 0.0K |
| 10:36 | 3,177.20 | 3,177.20 | 3,177.20 | 3,177.20 | 0.0K |
| 10:37 | 3,182.70 | 3,182.70 | 3,172.70 | 3,172.70 | 0.0K |
| 10:38 | 3,172.70 | 3,172.70 | 3,172.70 | 3,172.70 | 0.0K |
| 10:41 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 10:43 | 3,179.10 | 3,179.20 | 3,179.10 | 3,179.20 | 0.0K |
| 10:45 | 3,173.30 | 3,173.30 | 3,173.30 | 3,173.30 | 0.0K |
| 10:51 | 3,173.30 | 3,173.30 | 3,173.30 | 3,173.30 | 0.0K |
| 10:53 | 3,175.30 | 3,175.30 | 3,165.80 | 3,165.80 | 0.0K |
| 10:55 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:03 | 3,178.80 | 3,178.80 | 3,178.80 | 3,178.80 | 0.0K |
| 11:06 | 3,179.00 | 3,180.00 | 3,179.00 | 3,180.00 | 0.0K |
| 11:08 | 3,183.10 | 3,185.80 | 3,183.10 | 3,185.80 | 0.0K |
| 11:09 | 3,184.50 | 3,184.50 | 3,184.50 | 3,184.50 | 0.1K |
| 11:18 | 3,194.40 | 3,194.40 | 3,190.50 | 3,190.50 | 0.0K |
| 11:20 | 3,193.90 | 3,193.90 | 3,193.90 | 3,193.90 | 0.0K |
| 11:22 | 3,194.50 | 3,199.00 | 3,194.50 | 3,199.00 | 0.1K |
| 11:24 | 3,194.30 | 3,194.30 | 3,192.00 | 3,192.00 | 0.2K |
| 11:28 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 0.0K |
| 11:29 | 3,180.40 | 3,180.40 | 3,180.40 | 3,180.40 | 0.0K |
| 11:36 | 3,179.90 | 3,181.10 | 3,179.90 | 3,181.10 | 0.1K |
| 11:39 | 3,173.70 | 3,173.70 | 3,173.70 | 3,173.70 | 0.0K |
| 11:40 | 3,182.90 | 3,182.90 | 3,182.90 | 3,182.90 | 0.0K |
| 11:42 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 11:45 | 3,171.30 | 3,171.30 | 3,171.30 | 3,171.30 | 0.0K |
| 11:50 | 3,168.30 | 3,168.30 | 3,168.30 | 3,168.30 | 0.0K |
| 11:52 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:54 | 3,175.30 | 3,175.30 | 3,175.30 | 3,175.30 | 0.0K |
| 11:56 | 3,175.30 | 3,175.30 | 3,175.30 | 3,175.30 | 0.0K |
| 12:09 | 3,179.20 | 3,179.20 | 3,179.20 | 3,179.20 | 0.0K |
| 12:10 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 12:24 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:34 | 3,179.90 | 3,179.90 | 3,162.60 | 3,162.60 | 0.1K |
| 12:39 | 3,171.00 | 3,172.30 | 3,171.00 | 3,172.30 | 0.0K |
| 12:42 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 12:49 | 3,166.50 | 3,170.00 | 3,166.50 | 3,170.00 | 0.1K |
| 12:50 | 3,167.00 | 3,167.00 | 3,165.70 | 3,165.70 | 0.1K |
| 12:51 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | 0.0K |
| 12:52 | 3,159.30 | 3,159.30 | 3,159.30 | 3,159.30 | 0.0K |
| 12:54 | 3,159.30 | 3,159.30 | 3,159.30 | 3,159.30 | 0.0K |
| 12:58 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 13:03 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 13:05 | 3,147.00 | 3,147.50 | 3,147.00 | 3,147.50 | 0.1K |
| 13:06 | 3,151.10 | 3,151.10 | 3,151.10 | 3,151.10 | 0.0K |
| 13:16 | 3,154.10 | 3,154.10 | 3,154.10 | 3,154.10 | 0.0K |
| 13:17 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 13:18 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 13:19 | 3,159.90 | 3,159.90 | 3,149.80 | 3,150.00 | 0.1K |
| 13:22 | 3,153.80 | 3,153.80 | 3,153.80 | 3,153.80 | 0.1K |
| 13:24 | 3,160.20 | 3,160.20 | 3,160.20 | 3,160.20 | 0.0K |
| 13:26 | 3,159.80 | 3,159.80 | 3,159.80 | 3,159.80 | 0.0K |
| 13:27 | 3,151.30 | 3,151.30 | 3,151.30 | 3,151.30 | 0.0K |
| 13:29 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 13:31 | 3,152.30 | 3,152.30 | 3,152.30 | 3,152.30 | 0.1K |
| 13:33 | 3,159.90 | 3,159.90 | 3,159.90 | 3,159.90 | 0.0K |
| 13:34 | 3,163.80 | 3,163.80 | 3,163.80 | 3,163.80 | 0.0K |
| 13:36 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 13:46 | 3,164.20 | 3,164.20 | 3,164.20 | 3,164.20 | 0.0K |
| 13:48 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 14:00 | 3,164.70 | 3,164.70 | 3,164.70 | 3,164.70 | 0.0K |
| 14:10 | 3,169.10 | 3,169.10 | 3,169.10 | 3,169.10 | 0.0K |
| 14:11 | 3,180.00 | 3,190.70 | 3,180.00 | 3,190.70 | 0.4K |
| 14:15 | 3,182.90 | 3,182.90 | 3,182.90 | 3,182.90 | 0.0K |
| 14:19 | 3,175.60 | 3,175.60 | 3,175.60 | 3,175.60 | 0.0K |
| 14:21 | 3,174.90 | 3,183.50 | 3,174.90 | 3,183.40 | 0.2K |
| 14:22 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 14:28 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 14:30 | 3,174.10 | 3,174.10 | 3,174.10 | 3,174.10 | 0.1K |
| 14:32 | 3,184.50 | 3,184.50 | 3,179.80 | 3,179.80 | 0.0K |
| 14:34 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:35 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | 0.0K |
| 14:39 | 3,173.90 | 3,173.90 | 3,173.90 | 3,173.90 | 0.0K |
| 14:44 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.1K |
| 14:45 | 3,165.60 | 3,165.60 | 3,165.60 | 3,165.60 | 0.0K |
| 14:46 | 3,160.40 | 3,162.60 | 3,160.40 | 3,162.60 | 0.0K |
| 14:48 | 3,163.10 | 3,163.10 | 3,163.10 | 3,163.10 | 0.0K |
| 14:53 | 3,162.60 | 3,162.60 | 3,162.60 | 3,162.60 | 0.0K |
| 14:58 | 3,164.90 | 3,164.90 | 3,164.90 | 3,164.90 | 0.0K |
| 14:59 | 3,175.00 | 3,179.50 | 3,175.00 | 3,177.50 | 0.7K |
| 15:01 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | 0.0K |
| 15:02 | 3,171.80 | 3,171.80 | 3,170.80 | 3,170.80 | 0.0K |
| 15:03 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 15:05 | 3,180.00 | 3,180.00 | 3,179.80 | 3,179.80 | 0.0K |
| 15:06 | 3,180.00 | 3,180.00 | 3,175.40 | 3,175.40 | 0.1K |
| 15:07 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 15:10 | 3,177.00 | 3,184.90 | 3,175.00 | 3,180.90 | 0.1K |
| 15:11 | 3,180.90 | 3,180.90 | 3,180.90 | 3,180.90 | 0.0K |
| 15:12 | 3,184.90 | 3,199.50 | 3,184.90 | 3,199.50 | 0.2K |
| 15:13 | 3,193.80 | 3,193.80 | 3,193.80 | 3,193.80 | 0.1K |
| 15:14 | 3,200.00 | 3,200.00 | 3,195.20 | 3,195.20 | 0.1K |
| 15:16 | 3,195.00 | 3,199.00 | 3,189.30 | 3,189.30 | 0.1K |
| 15:17 | 3,187.30 | 3,200.00 | 3,187.30 | 3,200.00 | 0.2K |
| 15:18 | 3,199.60 | 3,199.60 | 3,196.00 | 3,196.00 | 0.1K |
| 15:20 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 15:21 | 3,191.60 | 3,191.70 | 3,191.60 | 3,191.70 | 0.1K |
| 15:22 | 3,191.60 | 3,191.60 | 3,191.60 | 3,191.60 | 0.0K |
| 15:23 | 3,190.50 | 3,190.50 | 3,190.50 | 3,190.50 | 0.0K |
| 15:24 | 3,189.20 | 3,189.20 | 3,188.20 | 3,188.20 | 0.1K |
| 15:25 | 3,188.20 | 3,199.90 | 3,188.00 | 3,199.90 | 0.3K |
| 15:26 | 3,200.00 | 3,200.00 | 3,197.10 | 3,197.10 | 0.1K |
| 15:27 | 3,197.20 | 3,207.00 | 3,197.20 | 3,207.00 | 0.0K |
| 15:28 | 3,210.00 | 3,210.00 | 3,201.60 | 3,209.00 | 0.1K |
| 15:29 | 3,208.50 | 3,208.50 | 3,181.00 | 3,193.20 | 0.0K |