4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,222.60 | 3,222.60 | 3,222.60 | 3,222.60 | 0.0K |
| 09:15 | 3,222.60 | 3,222.60 | 3,220.00 | 3,220.00 | 0.0K |
| 09:16 | 3,208.30 | 3,220.20 | 3,208.20 | 3,220.20 | 0.0K |
| 09:17 | 3,217.20 | 3,217.20 | 3,217.20 | 3,217.20 | 0.0K |
| 09:18 | 3,225.60 | 3,225.60 | 3,225.00 | 3,225.00 | 0.0K |
| 09:19 | 3,227.40 | 3,235.90 | 3,226.60 | 3,228.60 | 0.1K |
| 09:20 | 3,230.30 | 3,234.60 | 3,230.30 | 3,234.60 | 0.0K |
| 09:21 | 3,231.80 | 3,235.20 | 3,231.80 | 3,235.20 | 0.0K |
| 09:22 | 3,237.10 | 3,238.00 | 3,237.10 | 3,238.00 | 0.0K |
| 09:23 | 3,238.20 | 3,241.70 | 3,238.20 | 3,241.70 | 0.1K |
| 09:24 | 3,248.90 | 3,261.90 | 3,248.90 | 3,253.80 | 0.1K |
| 09:25 | 3,252.70 | 3,261.60 | 3,252.70 | 3,261.60 | 0.0K |
| 09:26 | 3,252.70 | 3,252.70 | 3,252.70 | 3,252.70 | 0.0K |
| 09:27 | 3,254.50 | 3,261.90 | 3,252.10 | 3,252.10 | 0.0K |
| 09:28 | 3,253.10 | 3,253.10 | 3,253.10 | 3,253.10 | 0.0K |
| 09:29 | 3,252.50 | 3,252.50 | 3,245.30 | 3,245.30 | 0.0K |
| 09:30 | 3,250.70 | 3,253.10 | 3,250.70 | 3,252.80 | 0.0K |
| 09:31 | 3,252.80 | 3,252.80 | 3,252.80 | 3,252.80 | 0.0K |
| 09:33 | 3,252.80 | 3,252.80 | 3,252.80 | 3,252.80 | 0.0K |
| 09:35 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 09:36 | 3,242.50 | 3,242.50 | 3,241.40 | 3,241.40 | 0.0K |
| 09:37 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 09:38 | 3,252.80 | 3,252.80 | 3,248.50 | 3,248.50 | 0.1K |
| 09:39 | 3,244.40 | 3,244.40 | 3,244.40 | 3,244.40 | 0.0K |
| 09:40 | 3,237.90 | 3,237.90 | 3,237.90 | 3,237.90 | 0.0K |
| 09:42 | 3,235.40 | 3,235.40 | 3,235.40 | 3,235.40 | 0.0K |
| 09:43 | 3,235.30 | 3,251.10 | 3,235.30 | 3,251.10 | 0.0K |
| 09:44 | 3,255.50 | 3,255.50 | 3,251.80 | 3,251.80 | 0.0K |
| 09:45 | 3,244.00 | 3,262.50 | 3,244.00 | 3,262.50 | 0.1K |
| 09:46 | 3,266.00 | 3,266.00 | 3,261.50 | 3,261.50 | 0.0K |
| 09:47 | 3,266.00 | 3,266.00 | 3,260.50 | 3,260.50 | 0.0K |
| 09:48 | 3,328.20 | 3,328.20 | 3,307.10 | 3,307.10 | 1.1K |
| 09:49 | 3,306.30 | 3,307.10 | 3,292.50 | 3,292.50 | 0.3K |
| 09:50 | 3,292.80 | 3,292.80 | 3,287.80 | 3,287.80 | 0.0K |
| 09:51 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 09:52 | 3,293.60 | 3,297.40 | 3,293.60 | 3,297.40 | 0.1K |
| 09:54 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 09:55 | 3,297.00 | 3,297.00 | 3,294.60 | 3,294.60 | 0.0K |
| 09:56 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:57 | 3,296.70 | 3,296.70 | 3,293.10 | 3,293.10 | 0.0K |
| 10:00 | 3,307.00 | 3,307.00 | 3,300.30 | 3,300.30 | 0.0K |
| 10:01 | 3,296.00 | 3,304.80 | 3,296.00 | 3,304.80 | 0.0K |
| 10:03 | 3,304.90 | 3,304.90 | 3,301.00 | 3,301.00 | 0.0K |
| 10:04 | 3,300.90 | 3,306.10 | 3,300.90 | 3,306.10 | 0.0K |
| 10:05 | 3,302.00 | 3,302.00 | 3,295.50 | 3,295.50 | 0.0K |
| 10:06 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 10:07 | 3,295.30 | 3,298.40 | 3,295.30 | 3,298.40 | 0.0K |
| 10:10 | 3,295.60 | 3,295.60 | 3,295.60 | 3,295.60 | 0.0K |
| 10:14 | 3,298.30 | 3,302.00 | 3,298.30 | 3,302.00 | 0.1K |
| 10:16 | 3,310.00 | 3,312.90 | 3,309.90 | 3,309.90 | 0.0K |
| 10:17 | 3,300.10 | 3,300.10 | 3,300.10 | 3,300.10 | 0.0K |
| 10:18 | 3,300.00 | 3,300.00 | 3,298.30 | 3,298.30 | 0.0K |
| 10:27 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:28 | 3,291.20 | 3,291.20 | 3,291.20 | 3,291.20 | 0.0K |
| 10:29 | 3,297.30 | 3,303.30 | 3,297.30 | 3,303.30 | 0.1K |
| 10:31 | 3,304.40 | 3,304.40 | 3,304.40 | 3,304.40 | 0.0K |
| 10:32 | 3,329.10 | 3,329.10 | 3,329.10 | 3,329.10 | 2.2K |
| 10:33 | 3,333.50 | 3,333.50 | 3,333.50 | 3,333.50 | 0.0K |
| 10:35 | 3,337.50 | 3,337.50 | 3,337.50 | 3,337.50 | 0.0K |
| 10:37 | 3,331.90 | 3,331.90 | 3,328.60 | 3,328.60 | 0.0K |
| 10:38 | 3,329.10 | 3,329.10 | 3,329.10 | 3,329.10 | 0.0K |
| 10:39 | 3,328.00 | 3,328.00 | 3,322.60 | 3,322.60 | 0.0K |
| 10:41 | 3,325.10 | 3,331.40 | 3,325.10 | 3,331.40 | 0.0K |
| 10:42 | 3,330.20 | 3,335.20 | 3,329.40 | 3,331.50 | 0.1K |
| 10:43 | 3,331.80 | 3,331.80 | 3,330.00 | 3,330.00 | 0.1K |
| 10:44 | 3,339.90 | 3,339.90 | 3,339.90 | 3,339.90 | 0.0K |
| 10:45 | 3,336.10 | 3,342.00 | 3,336.10 | 3,342.00 | 0.0K |
| 10:46 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 10:47 | 3,334.10 | 3,334.10 | 3,334.10 | 3,334.10 | 0.0K |
| 10:48 | 3,330.00 | 3,330.00 | 3,320.60 | 3,320.60 | 0.0K |
| 10:49 | 3,318.60 | 3,321.70 | 3,318.60 | 3,321.70 | 0.1K |
| 10:50 | 3,334.60 | 3,334.60 | 3,325.00 | 3,325.00 | 0.0K |
| 10:51 | 3,331.10 | 3,331.10 | 3,331.10 | 3,331.10 | 0.0K |
| 10:52 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:53 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:55 | 3,330.00 | 3,333.20 | 3,330.00 | 3,333.20 | 0.0K |
| 10:56 | 3,325.40 | 3,333.50 | 3,325.40 | 3,333.50 | 0.0K |
| 10:58 | 3,333.50 | 3,333.50 | 3,333.50 | 3,333.50 | 0.0K |
| 11:01 | 3,329.30 | 3,329.30 | 3,329.30 | 3,329.30 | 0.0K |
| 11:02 | 3,322.50 | 3,322.50 | 3,322.50 | 3,322.50 | 0.0K |
| 11:04 | 3,322.50 | 3,322.50 | 3,322.50 | 3,322.50 | 0.0K |
| 11:06 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 0.0K |
| 11:09 | 3,318.10 | 3,318.10 | 3,318.10 | 3,318.10 | 0.0K |
| 11:11 | 3,317.90 | 3,325.10 | 3,317.90 | 3,325.10 | 0.0K |
| 11:12 | 3,325.10 | 3,325.10 | 3,325.10 | 3,325.10 | 0.0K |
| 11:13 | 3,318.60 | 3,318.60 | 3,318.60 | 3,318.60 | 0.0K |
| 11:14 | 3,318.20 | 3,318.20 | 3,310.70 | 3,310.70 | 0.0K |
| 11:19 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 11:22 | 3,312.60 | 3,312.60 | 3,310.40 | 3,310.40 | 0.1K |
| 11:23 | 3,307.00 | 3,317.50 | 3,307.00 | 3,317.50 | 0.1K |
| 11:24 | 3,316.60 | 3,320.00 | 3,316.60 | 3,320.00 | 0.0K |
| 11:25 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 11:30 | 3,308.00 | 3,308.00 | 3,297.20 | 3,297.20 | 0.0K |
| 11:34 | 3,302.50 | 3,302.50 | 3,302.50 | 3,302.50 | 0.0K |
| 11:35 | 3,302.40 | 3,302.40 | 3,302.40 | 3,302.40 | 0.0K |
| 11:36 | 3,304.10 | 3,304.10 | 3,304.10 | 3,304.10 | 0.0K |
| 11:39 | 3,306.10 | 3,306.10 | 3,306.10 | 3,306.10 | 0.0K |
| 11:44 | 3,313.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.0K |
| 11:45 | 3,309.60 | 3,309.60 | 3,306.10 | 3,306.10 | 0.0K |
| 11:48 | 3,310.80 | 3,310.80 | 3,310.80 | 3,310.80 | 0.0K |
| 11:52 | 3,312.60 | 3,312.60 | 3,312.60 | 3,312.60 | 0.0K |
| 11:59 | 3,302.40 | 3,302.40 | 3,302.40 | 3,302.40 | 0.0K |
| 12:01 | 3,306.40 | 3,306.40 | 3,306.40 | 3,306.40 | 0.0K |
| 12:03 | 3,302.40 | 3,302.40 | 3,302.40 | 3,302.40 | 0.0K |
| 12:04 | 3,303.20 | 3,303.20 | 3,303.20 | 3,303.20 | 0.0K |
| 12:07 | 3,306.80 | 3,306.80 | 3,306.80 | 3,306.80 | 0.0K |
| 12:12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 12:16 | 3,290.70 | 3,299.50 | 3,290.70 | 3,299.40 | 0.0K |
| 12:19 | 3,300.00 | 3,300.00 | 3,299.90 | 3,299.90 | 0.0K |
| 12:23 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 12:27 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.2K |
| 12:29 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 12:31 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 12:32 | 3,312.60 | 3,312.60 | 3,307.40 | 3,308.70 | 0.0K |
| 12:34 | 3,307.80 | 3,307.80 | 3,307.80 | 3,307.80 | 0.0K |
| 12:36 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0K |
| 12:38 | 3,296.70 | 3,296.70 | 3,296.70 | 3,296.70 | 0.0K |
| 12:39 | 3,301.90 | 3,301.90 | 3,301.90 | 3,301.90 | 0.0K |
| 12:40 | 3,297.90 | 3,297.90 | 3,297.90 | 3,297.90 | 0.0K |
| 12:47 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 12:52 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 12:54 | 3,294.90 | 3,294.90 | 3,294.90 | 3,294.90 | 0.0K |
| 12:59 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 13:00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 13:03 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 13:04 | 3,290.20 | 3,290.20 | 3,290.20 | 3,290.20 | 0.0K |
| 13:05 | 3,299.60 | 3,299.60 | 3,299.60 | 3,299.60 | 0.0K |
| 13:06 | 3,296.10 | 3,296.10 | 3,296.10 | 3,296.10 | 0.0K |
| 13:10 | 3,293.60 | 3,293.60 | 3,293.60 | 3,293.60 | 0.0K |
| 13:17 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 13:18 | 3,293.60 | 3,293.60 | 3,293.60 | 3,293.60 | 0.0K |
| 13:19 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 13:21 | 3,277.20 | 3,277.20 | 3,277.20 | 3,277.20 | 0.0K |
| 13:23 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 13:24 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 13:27 | 3,275.60 | 3,275.60 | 3,275.60 | 3,275.60 | 0.0K |
| 13:29 | 3,287.30 | 3,287.30 | 3,287.10 | 3,287.10 | 0.0K |
| 13:30 | 3,287.20 | 3,287.20 | 3,287.20 | 3,287.20 | 0.0K |
| 13:36 | 3,288.00 | 3,290.00 | 3,288.00 | 3,290.00 | 0.0K |
| 13:38 | 3,284.10 | 3,284.10 | 3,284.10 | 3,284.10 | 0.0K |
| 13:43 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 13:46 | 3,265.00 | 3,265.00 | 3,261.80 | 3,261.80 | 0.2K |
| 13:47 | 3,256.40 | 3,264.30 | 3,256.40 | 3,262.60 | 0.5K |
| 13:48 | 3,266.80 | 3,266.80 | 3,266.80 | 3,266.80 | 0.0K |
| 13:50 | 3,250.00 | 3,250.00 | 3,244.00 | 3,244.00 | 0.3K |
| 13:51 | 3,244.10 | 3,257.10 | 3,244.10 | 3,256.60 | 0.4K |
| 13:52 | 3,254.00 | 3,261.10 | 3,254.00 | 3,261.10 | 0.0K |
| 13:53 | 3,261.10 | 3,261.10 | 3,261.10 | 3,261.10 | 0.0K |
| 13:56 | 3,296.60 | 3,296.60 | 3,296.60 | 3,296.60 | 0.4K |
| 13:57 | 3,300.00 | 3,312.60 | 3,300.00 | 3,306.10 | 0.3K |
| 13:58 | 3,303.90 | 3,314.20 | 3,303.90 | 3,314.20 | 0.2K |
| 14:00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 14:02 | 3,321.90 | 3,321.90 | 3,321.90 | 3,321.90 | 0.0K |
| 14:03 | 3,321.90 | 3,322.00 | 3,321.90 | 3,322.00 | 0.0K |
| 14:05 | 3,312.50 | 3,312.50 | 3,312.50 | 3,312.50 | 0.0K |
| 14:06 | 3,310.00 | 3,310.10 | 3,310.00 | 3,310.00 | 0.0K |
| 14:07 | 3,308.80 | 3,308.80 | 3,305.30 | 3,305.30 | 0.0K |
| 14:09 | 3,305.20 | 3,305.20 | 3,305.20 | 3,305.20 | 0.0K |
| 14:10 | 3,303.30 | 3,303.30 | 3,303.30 | 3,303.30 | 0.0K |
| 14:12 | 3,299.40 | 3,299.40 | 3,299.40 | 3,299.40 | 0.0K |
| 14:13 | 3,299.40 | 3,299.40 | 3,299.40 | 3,299.40 | 0.0K |
| 14:14 | 3,310.40 | 3,310.40 | 3,293.20 | 3,299.10 | 0.4K |
| 14:15 | 3,311.50 | 3,311.50 | 3,300.00 | 3,300.00 | 0.1K |
| 14:16 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 14:19 | 3,297.00 | 3,300.00 | 3,297.00 | 3,300.00 | 0.6K |
| 14:20 | 3,305.00 | 3,305.00 | 3,303.20 | 3,303.20 | 0.0K |
| 14:21 | 3,302.10 | 3,302.10 | 3,300.00 | 3,300.00 | 0.0K |
| 14:22 | 3,290.00 | 3,291.20 | 3,290.00 | 3,290.00 | 0.4K |
| 14:23 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 14:24 | 3,290.90 | 3,290.90 | 3,290.90 | 3,290.90 | 0.0K |
| 14:27 | 3,282.70 | 3,282.70 | 3,282.70 | 3,282.70 | 0.0K |
| 14:31 | 3,288.60 | 3,288.60 | 3,288.60 | 3,288.60 | 0.0K |
| 14:32 | 3,288.60 | 3,288.60 | 3,282.10 | 3,282.10 | 0.0K |
| 14:35 | 3,283.40 | 3,283.40 | 3,283.40 | 3,283.40 | 0.0K |
| 14:40 | 3,286.40 | 3,286.40 | 3,286.40 | 3,286.40 | 0.0K |
| 14:41 | 3,287.40 | 3,287.40 | 3,287.40 | 3,287.40 | 0.0K |
| 14:43 | 3,287.40 | 3,287.40 | 3,287.40 | 3,287.40 | 0.0K |
| 14:51 | 3,288.50 | 3,288.50 | 3,288.50 | 3,288.50 | 0.0K |
| 14:53 | 3,288.90 | 3,292.80 | 3,288.90 | 3,292.80 | 0.0K |
| 14:55 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:56 | 3,293.30 | 3,293.30 | 3,293.30 | 3,293.30 | 0.0K |
| 14:58 | 3,298.40 | 3,298.40 | 3,298.40 | 3,298.40 | 0.0K |
| 15:01 | 3,292.50 | 3,292.50 | 3,292.50 | 3,292.50 | 0.0K |
| 15:05 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 15:07 | 3,293.00 | 3,299.10 | 3,293.00 | 3,299.10 | 0.0K |
| 15:11 | 3,298.00 | 3,306.40 | 3,298.00 | 3,306.40 | 0.6K |
| 15:14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:15 | 3,301.90 | 3,301.90 | 3,301.80 | 3,301.80 | 0.0K |
| 15:16 | 3,306.00 | 3,310.00 | 3,306.00 | 3,310.00 | 0.0K |
| 15:17 | 3,311.70 | 3,311.70 | 3,311.70 | 3,311.70 | 0.0K |
| 15:19 | 3,312.50 | 3,312.50 | 3,312.50 | 3,312.50 | 0.0K |
| 15:20 | 3,312.20 | 3,312.20 | 3,307.70 | 3,312.20 | 0.1K |
| 15:21 | 3,307.70 | 3,330.00 | 3,307.70 | 3,330.00 | 0.1K |
| 15:22 | 3,329.90 | 3,330.00 | 3,316.30 | 3,316.30 | 0.0K |
| 15:23 | 3,316.10 | 3,317.00 | 3,310.00 | 3,310.00 | 0.1K |
| 15:24 | 3,302.20 | 3,302.20 | 3,302.20 | 3,302.20 | 0.0K |
| 15:25 | 3,305.30 | 3,305.30 | 3,305.20 | 3,305.20 | 0.0K |
| 15:26 | 3,299.10 | 3,310.00 | 3,298.10 | 3,298.10 | 0.1K |
| 15:27 | 3,293.10 | 3,310.00 | 3,293.10 | 3,310.00 | 0.0K |
| 15:29 | 3,297.10 | 3,310.00 | 3,297.10 | 3,305.10 | 0.1K |