4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 09:15 | 3,300.00 | 3,301.80 | 3,294.40 | 3,294.40 | 0.1K |
| 09:16 | 3,250.20 | 3,284.90 | 3,250.20 | 3,284.90 | 0.1K |
| 09:17 | 3,280.30 | 3,287.10 | 3,265.00 | 3,287.10 | 0.1K |
| 09:18 | 3,281.00 | 3,307.10 | 3,281.00 | 3,307.10 | 0.4K |
| 09:19 | 3,306.30 | 3,320.00 | 3,306.30 | 3,320.00 | 0.0K |
| 09:20 | 3,322.50 | 3,322.50 | 3,308.70 | 3,308.70 | 0.5K |
| 09:21 | 3,303.10 | 3,315.00 | 3,303.10 | 3,314.70 | 0.2K |
| 09:22 | 3,314.70 | 3,314.70 | 3,305.20 | 3,305.20 | 0.1K |
| 09:23 | 3,306.10 | 3,310.00 | 3,306.10 | 3,309.70 | 0.0K |
| 09:24 | 3,310.00 | 3,318.90 | 3,310.00 | 3,318.90 | 0.0K |
| 09:25 | 3,312.50 | 3,318.90 | 3,312.10 | 3,312.10 | 0.0K |
| 09:26 | 3,315.00 | 3,320.90 | 3,315.00 | 3,320.90 | 0.0K |
| 09:27 | 3,320.00 | 3,320.00 | 3,311.40 | 3,311.40 | 0.1K |
| 09:28 | 3,309.70 | 3,309.70 | 3,300.00 | 3,300.00 | 0.2K |
| 09:29 | 3,291.90 | 3,291.90 | 3,291.90 | 3,291.90 | 0.1K |
| 09:30 | 3,301.30 | 3,301.30 | 3,300.40 | 3,300.40 | 0.0K |
| 09:31 | 3,307.10 | 3,307.10 | 3,300.40 | 3,300.40 | 0.0K |
| 09:32 | 3,297.90 | 3,303.90 | 3,297.90 | 3,303.90 | 0.0K |
| 09:33 | 3,300.00 | 3,300.00 | 3,297.90 | 3,297.90 | 0.0K |
| 09:34 | 3,298.10 | 3,298.10 | 3,296.10 | 3,296.10 | 0.0K |
| 09:35 | 3,302.30 | 3,302.30 | 3,302.30 | 3,302.30 | 0.0K |
| 09:36 | 3,285.10 | 3,285.10 | 3,285.10 | 3,285.10 | 0.1K |
| 09:37 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 09:40 | 3,287.20 | 3,287.20 | 3,287.20 | 3,287.20 | 0.0K |
| 09:43 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 09:44 | 3,288.00 | 3,288.00 | 3,287.90 | 3,287.90 | 0.0K |
| 09:45 | 3,287.90 | 3,287.90 | 3,287.90 | 3,287.90 | 0.0K |
| 09:47 | 3,288.00 | 3,294.20 | 3,287.90 | 3,294.20 | 0.4K |
| 09:48 | 3,295.00 | 3,298.90 | 3,295.00 | 3,298.90 | 0.0K |
| 09:50 | 3,298.90 | 3,308.80 | 3,297.90 | 3,297.90 | 0.1K |
| 09:51 | 3,298.50 | 3,298.50 | 3,292.60 | 3,293.90 | 0.0K |
| 09:52 | 3,295.20 | 3,302.80 | 3,295.20 | 3,302.80 | 0.0K |
| 09:53 | 3,302.80 | 3,302.90 | 3,302.80 | 3,302.90 | 0.0K |
| 09:54 | 3,304.60 | 3,304.60 | 3,296.90 | 3,296.90 | 0.0K |
| 09:55 | 3,296.60 | 3,296.60 | 3,296.60 | 3,296.60 | 0.0K |
| 09:57 | 3,295.10 | 3,295.10 | 3,295.10 | 3,295.10 | 0.0K |
| 09:59 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 10:00 | 3,293.80 | 3,293.80 | 3,286.60 | 3,286.60 | 0.0K |
| 10:08 | 3,295.30 | 3,295.30 | 3,295.30 | 3,295.30 | 0.2K |
| 10:10 | 3,295.30 | 3,295.30 | 3,295.30 | 3,295.30 | 0.1K |
| 10:11 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | 0.1K |
| 10:12 | 3,284.90 | 3,284.90 | 3,284.90 | 3,284.90 | 0.0K |
| 10:17 | 3,283.30 | 3,283.30 | 3,283.30 | 3,283.30 | 0.0K |
| 10:19 | 3,283.60 | 3,283.60 | 3,283.60 | 3,283.60 | 0.0K |
| 10:20 | 3,283.10 | 3,283.10 | 3,283.10 | 3,283.10 | 0.0K |
| 10:28 | 3,287.40 | 3,287.40 | 3,287.40 | 3,287.40 | 0.0K |
| 10:31 | 3,287.40 | 3,287.40 | 3,287.40 | 3,287.40 | 0.0K |
| 10:32 | 3,283.50 | 3,283.50 | 3,282.80 | 3,282.80 | 0.1K |
| 10:33 | 3,282.80 | 3,282.80 | 3,282.80 | 3,282.80 | 0.0K |
| 10:37 | 3,280.00 | 3,280.00 | 3,278.00 | 3,278.00 | 0.0K |
| 10:39 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:40 | 3,279.30 | 3,279.30 | 3,275.80 | 3,275.80 | 0.0K |
| 10:41 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:46 | 3,272.30 | 3,272.30 | 3,272.30 | 3,272.30 | 0.0K |
| 10:47 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:54 | 3,274.90 | 3,274.90 | 3,274.90 | 3,274.90 | 0.0K |
| 10:58 | 3,281.70 | 3,281.70 | 3,275.60 | 3,275.60 | 0.0K |
| 10:59 | 3,279.90 | 3,279.90 | 3,279.90 | 3,279.90 | 0.0K |
| 11:03 | 3,279.80 | 3,279.80 | 3,279.80 | 3,279.80 | 0.0K |
| 11:04 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 11:09 | 3,272.90 | 3,272.90 | 3,272.90 | 3,272.90 | 0.0K |
| 11:12 | 3,271.90 | 3,271.90 | 3,271.90 | 3,271.90 | 0.0K |
| 11:14 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 11:18 | 3,269.70 | 3,269.70 | 3,267.90 | 3,267.90 | 0.0K |
| 11:19 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:20 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.1K |
| 11:23 | 3,274.90 | 3,274.90 | 3,274.90 | 3,274.90 | 0.0K |
| 11:28 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 11:30 | 3,268.40 | 3,268.40 | 3,268.40 | 3,268.40 | 0.0K |
| 11:31 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0K |
| 11:36 | 3,269.90 | 3,269.90 | 3,267.80 | 3,267.80 | 0.1K |
| 11:38 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | 0.0K |
| 11:39 | 3,274.10 | 3,274.10 | 3,265.00 | 3,265.00 | 0.0K |
| 11:40 | 3,257.40 | 3,257.40 | 3,257.40 | 3,257.40 | 0.1K |
| 11:41 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.1K |
| 11:44 | 3,240.30 | 3,241.80 | 3,239.40 | 3,241.60 | 0.1K |
| 11:46 | 3,247.20 | 3,247.20 | 3,247.20 | 3,247.20 | 0.0K |
| 11:47 | 3,248.30 | 3,248.30 | 3,241.90 | 3,241.90 | 0.0K |
| 11:49 | 3,245.70 | 3,245.70 | 3,245.70 | 3,245.70 | 0.1K |
| 11:50 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 11:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 11:53 | 3,250.30 | 3,250.30 | 3,250.30 | 3,250.30 | 0.0K |
| 12:02 | 3,260.00 | 3,260.00 | 3,259.30 | 3,259.30 | 0.0K |
| 12:09 | 3,248.60 | 3,248.60 | 3,248.60 | 3,248.60 | 0.2K |
| 12:13 | 3,248.60 | 3,248.60 | 3,245.50 | 3,245.50 | 0.0K |
| 12:15 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:16 | 3,241.50 | 3,241.50 | 3,241.50 | 3,241.50 | 0.0K |
| 12:17 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 12:18 | 3,247.40 | 3,247.40 | 3,238.30 | 3,238.30 | 0.0K |
| 12:30 | 3,244.90 | 3,244.90 | 3,244.90 | 3,244.90 | 0.0K |
| 12:32 | 3,248.30 | 3,248.30 | 3,248.30 | 3,248.30 | 0.1K |
| 12:33 | 3,245.20 | 3,248.60 | 3,245.20 | 3,248.60 | 0.1K |
| 12:34 | 3,248.60 | 3,250.00 | 3,248.60 | 3,250.00 | 0.1K |
| 12:36 | 3,246.80 | 3,246.80 | 3,246.80 | 3,246.80 | 0.0K |
| 12:44 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0K |
| 12:45 | 3,247.70 | 3,247.70 | 3,247.70 | 3,247.70 | 0.0K |
| 12:46 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0K |
| 12:55 | 3,244.10 | 3,245.90 | 3,244.10 | 3,245.90 | 0.0K |
| 12:58 | 3,248.50 | 3,248.70 | 3,248.50 | 3,248.70 | 0.0K |
| 12:59 | 3,248.70 | 3,248.70 | 3,244.50 | 3,244.50 | 0.0K |
| 13:00 | 3,247.50 | 3,247.50 | 3,247.50 | 3,247.50 | 0.0K |
| 13:01 | 3,248.70 | 3,248.70 | 3,248.70 | 3,248.70 | 0.0K |
| 13:03 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.1K |
| 13:05 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0K |
| 13:06 | 3,246.90 | 3,246.90 | 3,246.90 | 3,246.90 | 0.0K |
| 13:17 | 3,244.60 | 3,244.60 | 3,244.60 | 3,244.60 | 0.0K |
| 13:19 | 3,248.60 | 3,248.60 | 3,248.60 | 3,248.60 | 0.0K |
| 13:21 | 3,245.30 | 3,248.70 | 3,245.30 | 3,248.70 | 0.0K |
| 13:26 | 3,223.00 | 3,233.30 | 3,223.00 | 3,224.00 | 0.3K |
| 13:27 | 3,231.70 | 3,232.70 | 3,231.70 | 3,232.70 | 0.0K |
| 13:28 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.0K |
| 13:29 | 3,232.70 | 3,232.70 | 3,232.70 | 3,232.70 | 0.0K |
| 13:30 | 3,232.70 | 3,232.70 | 3,232.70 | 3,232.70 | 0.0K |
| 13:31 | 3,235.80 | 3,235.80 | 3,235.80 | 3,235.80 | 0.1K |
| 13:37 | 3,245.20 | 3,245.20 | 3,245.20 | 3,245.20 | 0.0K |
| 13:38 | 3,239.90 | 3,239.90 | 3,239.90 | 3,239.90 | 0.0K |
| 13:39 | 3,235.80 | 3,235.80 | 3,235.80 | 3,235.80 | 0.1K |
| 13:41 | 3,226.50 | 3,226.50 | 3,226.50 | 3,226.50 | 0.0K |
| 13:45 | 3,226.00 | 3,229.40 | 3,224.40 | 3,224.40 | 0.0K |
| 13:47 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 13:51 | 3,240.00 | 3,240.00 | 3,236.50 | 3,236.50 | 0.1K |
| 13:52 | 3,232.70 | 3,232.70 | 3,232.70 | 3,232.70 | 0.0K |
| 13:54 | 3,235.90 | 3,235.90 | 3,235.90 | 3,235.90 | 0.0K |
| 13:56 | 3,233.10 | 3,233.10 | 3,233.10 | 3,233.10 | 0.0K |
| 13:57 | 3,231.90 | 3,231.90 | 3,229.60 | 3,229.60 | 0.0K |
| 14:00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 14:02 | 3,228.90 | 3,228.90 | 3,228.90 | 3,228.90 | 0.0K |
| 14:04 | 3,228.90 | 3,228.90 | 3,228.90 | 3,228.90 | 0.0K |
| 14:05 | 3,228.90 | 3,239.90 | 3,228.90 | 3,239.90 | 0.1K |
| 14:19 | 3,235.10 | 3,235.10 | 3,235.10 | 3,235.10 | 0.0K |
| 14:20 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 14:21 | 3,230.30 | 3,237.10 | 3,230.00 | 3,237.10 | 0.1K |
| 14:23 | 3,236.50 | 3,236.50 | 3,236.50 | 3,236.50 | 0.0K |
| 14:24 | 3,236.50 | 3,236.50 | 3,236.50 | 3,236.50 | 0.0K |
| 14:25 | 3,227.30 | 3,227.30 | 3,227.30 | 3,227.30 | 0.0K |
| 14:27 | 3,229.20 | 3,229.20 | 3,229.20 | 3,229.20 | 0.0K |
| 14:29 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 14:35 | 3,232.40 | 3,232.70 | 3,232.40 | 3,232.70 | 0.0K |
| 14:37 | 3,218.30 | 3,218.30 | 3,218.30 | 3,218.30 | 0.2K |
| 14:38 | 3,222.10 | 3,222.10 | 3,222.10 | 3,222.10 | 0.0K |
| 14:39 | 3,222.70 | 3,238.60 | 3,222.70 | 3,238.60 | 0.4K |
| 14:40 | 3,242.60 | 3,244.60 | 3,242.60 | 3,244.60 | 0.3K |
| 14:41 | 3,245.40 | 3,245.40 | 3,245.40 | 3,245.40 | 0.0K |
| 14:45 | 3,241.60 | 3,241.60 | 3,241.60 | 3,241.60 | 0.0K |
| 14:48 | 3,243.60 | 3,243.60 | 3,243.60 | 3,243.60 | 0.0K |
| 14:53 | 3,240.50 | 3,240.50 | 3,240.50 | 3,240.50 | 0.0K |
| 14:55 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 14:58 | 3,237.50 | 3,237.50 | 3,237.00 | 3,237.00 | 0.0K |
| 15:02 | 3,232.10 | 3,250.00 | 3,232.10 | 3,244.10 | 0.2K |
| 15:04 | 3,244.60 | 3,244.60 | 3,244.60 | 3,244.60 | 0.0K |
| 15:06 | 3,245.50 | 3,245.50 | 3,245.50 | 3,245.50 | 0.0K |
| 15:07 | 3,246.90 | 3,246.90 | 3,246.90 | 3,246.90 | 0.0K |
| 15:08 | 3,210.70 | 3,212.50 | 3,202.60 | 3,210.00 | 1.1K |
| 15:09 | 3,227.00 | 3,227.00 | 3,215.60 | 3,224.90 | 0.1K |
| 15:11 | 3,224.90 | 3,224.90 | 3,215.00 | 3,224.90 | 0.0K |
| 15:14 | 3,215.50 | 3,215.50 | 3,210.10 | 3,210.10 | 0.0K |
| 15:15 | 3,214.50 | 3,214.50 | 3,214.50 | 3,214.50 | 0.0K |
| 15:16 | 3,210.40 | 3,210.40 | 3,192.50 | 3,192.50 | 0.2K |
| 15:17 | 3,202.30 | 3,204.70 | 3,202.30 | 3,203.30 | 0.0K |
| 15:18 | 3,201.00 | 3,204.60 | 3,198.00 | 3,198.00 | 0.2K |
| 15:19 | 3,194.40 | 3,194.40 | 3,194.40 | 3,194.40 | 0.0K |
| 15:20 | 3,195.00 | 3,198.00 | 3,192.70 | 3,192.70 | 0.1K |
| 15:21 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 15:22 | 3,194.30 | 3,201.60 | 3,192.80 | 3,201.60 | 0.4K |
| 15:23 | 3,201.60 | 3,201.60 | 3,190.90 | 3,190.90 | 0.0K |
| 15:24 | 3,193.20 | 3,200.00 | 3,193.20 | 3,199.70 | 0.2K |
| 15:25 | 3,189.90 | 3,198.50 | 3,185.80 | 3,198.50 | 0.1K |
| 15:26 | 3,191.20 | 3,200.00 | 3,191.20 | 3,200.00 | 0.1K |
| 15:27 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 15:28 | 3,191.60 | 3,191.70 | 3,191.10 | 3,191.10 | 0.0K |
| 15:29 | 3,191.20 | 3,212.60 | 3,191.20 | 3,205.70 | 0.1K |