4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 0.0K |
| 09:15 | 3,310.00 | 3,321.90 | 3,310.00 | 3,321.90 | 0.1K |
| 09:16 | 3,308.40 | 3,308.40 | 3,291.40 | 3,291.40 | 0.0K |
| 09:17 | 3,282.80 | 3,287.00 | 3,279.20 | 3,287.00 | 0.0K |
| 09:18 | 3,277.50 | 3,288.70 | 3,277.40 | 3,288.70 | 0.1K |
| 09:19 | 3,293.60 | 3,295.30 | 3,293.60 | 3,295.30 | 0.0K |
| 09:20 | 3,303.00 | 3,303.00 | 3,298.10 | 3,301.50 | 0.1K |
| 09:21 | 3,306.10 | 3,308.00 | 3,304.50 | 3,308.00 | 0.0K |
| 09:22 | 3,317.40 | 3,344.90 | 3,317.10 | 3,344.90 | 0.6K |
| 09:23 | 3,342.30 | 3,369.70 | 3,336.60 | 3,336.60 | 0.4K |
| 09:24 | 3,336.50 | 3,339.90 | 3,336.50 | 3,339.90 | 0.1K |
| 09:25 | 3,340.20 | 3,356.40 | 3,340.20 | 3,356.40 | 0.0K |
| 09:26 | 3,358.00 | 3,358.00 | 3,355.50 | 3,355.50 | 0.1K |
| 09:28 | 3,368.20 | 3,368.20 | 3,364.70 | 3,364.70 | 0.0K |
| 09:29 | 3,361.50 | 3,361.50 | 3,349.10 | 3,349.10 | 0.0K |
| 09:30 | 3,352.50 | 3,352.50 | 3,352.30 | 3,352.30 | 0.0K |
| 09:31 | 3,356.60 | 3,357.50 | 3,356.60 | 3,357.50 | 0.0K |
| 09:33 | 3,368.60 | 3,368.60 | 3,368.60 | 3,368.60 | 0.0K |
| 09:34 | 3,364.50 | 3,383.80 | 3,364.50 | 3,383.80 | 0.0K |
| 09:35 | 3,385.10 | 3,385.10 | 3,385.00 | 3,385.00 | 0.2K |
| 09:36 | 3,372.70 | 3,372.70 | 3,370.90 | 3,370.90 | 0.0K |
| 09:37 | 3,375.40 | 3,392.00 | 3,374.10 | 3,392.00 | 0.1K |
| 09:38 | 3,394.70 | 3,406.80 | 3,394.70 | 3,406.80 | 0.1K |
| 09:39 | 3,424.90 | 3,424.90 | 3,400.70 | 3,400.70 | 0.4K |
| 09:40 | 3,402.20 | 3,408.30 | 3,395.00 | 3,395.00 | 0.1K |
| 09:41 | 3,387.30 | 3,387.30 | 3,385.00 | 3,385.00 | 0.0K |
| 09:42 | 3,378.90 | 3,384.50 | 3,377.60 | 3,381.30 | 0.0K |
| 09:43 | 3,381.00 | 3,385.10 | 3,381.00 | 3,385.10 | 0.0K |
| 09:44 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 09:45 | 3,386.10 | 3,386.10 | 3,385.00 | 3,385.00 | 0.0K |
| 09:46 | 3,384.50 | 3,386.40 | 3,380.90 | 3,385.30 | 0.1K |
| 09:49 | 3,389.30 | 3,389.30 | 3,389.30 | 3,389.30 | 0.0K |
| 09:51 | 3,387.80 | 3,387.80 | 3,387.70 | 3,387.70 | 0.0K |
| 09:54 | 3,387.60 | 3,387.60 | 3,387.60 | 3,387.60 | 0.0K |
| 09:57 | 3,383.50 | 3,383.50 | 3,383.50 | 3,383.50 | 0.0K |
| 10:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:02 | 3,375.10 | 3,375.10 | 3,375.10 | 3,375.10 | 0.0K |
| 10:04 | 3,376.20 | 3,376.20 | 3,376.20 | 3,376.20 | 0.0K |
| 10:05 | 3,379.30 | 3,379.30 | 3,379.30 | 3,379.30 | 0.0K |
| 10:06 | 3,367.40 | 3,367.40 | 3,365.80 | 3,365.80 | 0.1K |
| 10:07 | 3,365.50 | 3,365.50 | 3,361.10 | 3,361.10 | 0.0K |
| 10:08 | 3,361.10 | 3,364.90 | 3,361.10 | 3,364.90 | 0.0K |
| 10:09 | 3,380.80 | 3,380.80 | 3,372.00 | 3,372.00 | 0.0K |
| 10:10 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 10:11 | 3,380.40 | 3,380.40 | 3,378.60 | 3,378.60 | 0.0K |
| 10:12 | 3,378.50 | 3,378.50 | 3,370.20 | 3,370.20 | 0.0K |
| 10:13 | 3,370.10 | 3,370.10 | 3,370.10 | 3,370.10 | 0.0K |
| 10:15 | 3,370.10 | 3,372.50 | 3,370.10 | 3,372.50 | 0.0K |
| 10:16 | 3,370.10 | 3,370.10 | 3,370.10 | 3,370.10 | 0.1K |
| 10:18 | 3,364.10 | 3,364.10 | 3,357.90 | 3,357.90 | 0.1K |
| 10:19 | 3,358.50 | 3,358.50 | 3,350.80 | 3,350.80 | 0.0K |
| 10:20 | 3,356.20 | 3,356.20 | 3,350.00 | 3,350.00 | 0.0K |
| 10:21 | 3,350.50 | 3,356.70 | 3,350.50 | 3,356.70 | 0.0K |
| 10:26 | 3,351.20 | 3,351.20 | 3,351.20 | 3,351.20 | 0.0K |
| 10:29 | 3,355.10 | 3,355.10 | 3,355.10 | 3,355.10 | 0.0K |
| 10:31 | 3,356.10 | 3,356.10 | 3,353.90 | 3,353.90 | 0.0K |
| 10:32 | 3,356.70 | 3,357.00 | 3,352.40 | 3,356.20 | 0.0K |
| 10:43 | 3,356.50 | 3,356.50 | 3,356.50 | 3,356.50 | 0.0K |
| 10:45 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 10:47 | 3,371.50 | 3,371.50 | 3,365.60 | 3,365.60 | 0.0K |
| 10:51 | 3,369.90 | 3,369.90 | 3,369.90 | 3,369.90 | 0.0K |
| 10:54 | 3,365.30 | 3,365.30 | 3,365.00 | 3,365.00 | 0.0K |
| 10:55 | 3,366.40 | 3,366.40 | 3,366.40 | 3,366.40 | 0.0K |
| 10:56 | 3,366.90 | 3,366.90 | 3,366.90 | 3,366.90 | 0.0K |
| 10:57 | 3,360.90 | 3,360.90 | 3,360.90 | 3,360.90 | 0.0K |
| 10:59 | 3,359.90 | 3,359.90 | 3,359.90 | 3,359.90 | 0.0K |
| 11:04 | 3,361.40 | 3,361.40 | 3,361.40 | 3,361.40 | 0.0K |
| 11:06 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 11:09 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 11:11 | 3,361.90 | 3,361.90 | 3,361.90 | 3,361.90 | 0.0K |
| 11:18 | 3,360.30 | 3,360.30 | 3,350.00 | 3,350.00 | 0.2K |
| 11:21 | 3,341.70 | 3,343.10 | 3,341.00 | 3,343.10 | 0.2K |
| 11:23 | 3,344.70 | 3,344.70 | 3,344.70 | 3,344.70 | 0.0K |
| 11:29 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 0.0K |
| 11:32 | 3,347.20 | 3,347.20 | 3,343.70 | 3,343.70 | 0.0K |
| 11:33 | 3,343.20 | 3,343.20 | 3,343.20 | 3,343.20 | 0.0K |
| 11:34 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:39 | 3,353.90 | 3,360.00 | 3,353.90 | 3,359.60 | 0.0K |
| 11:40 | 3,359.60 | 3,359.60 | 3,359.60 | 3,359.60 | 0.0K |
| 11:42 | 3,360.50 | 3,360.50 | 3,360.50 | 3,360.50 | 0.0K |
| 11:43 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 11:49 | 3,358.60 | 3,358.60 | 3,358.60 | 3,358.60 | 0.1K |
| 11:50 | 3,354.50 | 3,354.50 | 3,354.50 | 3,354.50 | 0.0K |
| 11:54 | 3,359.70 | 3,359.70 | 3,359.70 | 3,359.70 | 0.0K |
| 11:59 | 3,353.60 | 3,365.00 | 3,353.60 | 3,365.00 | 0.1K |
| 12:02 | 3,359.30 | 3,362.80 | 3,359.30 | 3,362.80 | 0.1K |
| 12:03 | 3,363.00 | 3,365.00 | 3,363.00 | 3,365.00 | 0.0K |
| 12:05 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 12:06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 12:08 | 3,372.90 | 3,372.90 | 3,372.90 | 3,372.90 | 0.0K |
| 12:12 | 3,370.90 | 3,370.90 | 3,370.90 | 3,370.90 | 0.0K |
| 12:13 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 12:16 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 12:17 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.1K |
| 12:20 | 3,356.30 | 3,356.30 | 3,356.30 | 3,356.30 | 0.0K |
| 12:21 | 3,357.60 | 3,357.60 | 3,357.60 | 3,357.60 | 0.0K |
| 12:23 | 3,348.10 | 3,348.10 | 3,348.10 | 3,348.10 | 0.0K |
| 12:24 | 3,354.30 | 3,354.30 | 3,354.30 | 3,354.30 | 0.0K |
| 12:29 | 3,370.70 | 3,370.70 | 3,370.70 | 3,370.70 | 0.0K |
| 12:34 | 3,369.50 | 3,369.50 | 3,365.00 | 3,365.00 | 0.1K |
| 12:35 | 3,360.90 | 3,360.90 | 3,360.90 | 3,360.90 | 0.0K |
| 12:36 | 3,366.10 | 3,366.10 | 3,366.10 | 3,366.10 | 0.0K |
| 12:39 | 3,350.60 | 3,350.60 | 3,350.60 | 3,350.60 | 0.0K |
| 12:40 | 3,354.90 | 3,354.90 | 3,354.90 | 3,354.90 | 0.0K |
| 12:41 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.1K |
| 12:43 | 3,365.20 | 3,365.20 | 3,365.20 | 3,365.20 | 0.1K |
| 12:45 | 3,369.50 | 3,369.50 | 3,369.50 | 3,369.50 | 0.0K |
| 12:54 | 3,369.30 | 3,369.30 | 3,369.30 | 3,369.30 | 0.0K |
| 12:59 | 3,360.30 | 3,360.30 | 3,360.30 | 3,360.30 | 0.0K |
| 13:03 | 3,360.20 | 3,365.20 | 3,360.20 | 3,365.20 | 0.0K |
| 13:11 | 3,362.30 | 3,362.30 | 3,362.30 | 3,362.30 | 0.0K |
| 13:13 | 3,346.60 | 3,351.60 | 3,346.60 | 3,351.60 | 0.1K |
| 13:14 | 3,350.40 | 3,350.40 | 3,350.40 | 3,350.40 | 0.0K |
| 13:17 | 3,353.60 | 3,353.60 | 3,349.30 | 3,349.30 | 0.1K |
| 13:18 | 3,347.30 | 3,347.30 | 3,347.30 | 3,347.30 | 0.0K |
| 13:20 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.0K |
| 13:23 | 3,344.80 | 3,346.00 | 3,344.80 | 3,346.00 | 0.1K |
| 13:30 | 3,355.80 | 3,355.80 | 3,355.00 | 3,355.00 | 0.1K |
| 13:31 | 3,348.80 | 3,348.80 | 3,348.80 | 3,348.80 | 0.0K |
| 13:34 | 3,349.40 | 3,349.40 | 3,349.40 | 3,349.40 | 0.0K |
| 13:41 | 3,342.50 | 3,348.10 | 3,342.50 | 3,348.10 | 0.0K |
| 13:47 | 3,347.70 | 3,347.70 | 3,347.70 | 3,347.70 | 0.0K |
| 13:49 | 3,349.20 | 3,349.20 | 3,349.20 | 3,349.20 | 0.2K |
| 13:50 | 3,352.50 | 3,352.50 | 3,352.50 | 3,352.50 | 0.0K |
| 13:52 | 3,352.50 | 3,352.50 | 3,352.50 | 3,352.50 | 0.0K |
| 13:54 | 3,352.70 | 3,352.70 | 3,338.60 | 3,338.60 | 0.5K |
| 13:55 | 3,336.10 | 3,336.10 | 3,336.10 | 3,336.10 | 0.0K |
| 13:57 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 13:58 | 3,334.60 | 3,334.60 | 3,334.60 | 3,334.60 | 0.0K |
| 14:00 | 3,343.40 | 3,343.40 | 3,343.40 | 3,343.40 | 0.1K |
| 14:01 | 3,343.90 | 3,343.90 | 3,343.80 | 3,343.80 | 0.0K |
| 14:04 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.1K |
| 14:05 | 3,333.10 | 3,333.10 | 3,333.10 | 3,333.10 | 0.0K |
| 14:09 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 14:12 | 3,340.20 | 3,340.20 | 3,339.60 | 3,339.60 | 0.2K |
| 14:18 | 3,335.70 | 3,335.70 | 3,335.70 | 3,335.70 | 0.0K |
| 14:19 | 3,330.00 | 3,330.90 | 3,330.00 | 3,330.90 | 0.1K |
| 14:20 | 3,327.60 | 3,327.60 | 3,327.60 | 3,327.60 | 0.0K |
| 14:21 | 3,328.00 | 3,328.00 | 3,327.70 | 3,327.70 | 0.0K |
| 14:32 | 3,332.90 | 3,332.90 | 3,332.90 | 3,332.90 | 0.0K |
| 14:37 | 3,332.90 | 3,332.90 | 3,332.90 | 3,332.90 | 0.0K |
| 14:38 | 3,327.70 | 3,332.40 | 3,327.70 | 3,332.40 | 0.0K |
| 14:39 | 3,332.40 | 3,332.40 | 3,332.40 | 3,332.40 | 0.0K |
| 14:41 | 3,332.40 | 3,332.40 | 3,332.40 | 3,332.40 | 0.0K |
| 14:46 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 14:49 | 3,331.70 | 3,331.70 | 3,331.70 | 3,331.70 | 0.0K |
| 14:51 | 3,331.50 | 3,331.50 | 3,331.50 | 3,331.50 | 0.0K |
| 14:52 | 3,331.80 | 3,331.80 | 3,331.80 | 3,331.80 | 0.0K |
| 14:53 | 3,328.10 | 3,328.10 | 3,328.10 | 3,328.10 | 0.0K |
| 14:54 | 3,331.40 | 3,331.40 | 3,331.40 | 3,331.40 | 0.0K |
| 14:56 | 3,331.80 | 3,332.00 | 3,331.80 | 3,332.00 | 0.0K |
| 14:57 | 3,332.80 | 3,334.40 | 3,332.80 | 3,334.20 | 0.0K |
| 14:58 | 3,335.40 | 3,335.50 | 3,335.40 | 3,335.50 | 0.0K |
| 14:59 | 3,335.50 | 3,335.50 | 3,335.50 | 3,335.50 | 0.0K |
| 15:00 | 3,336.30 | 3,336.30 | 3,336.30 | 3,336.30 | 0.0K |
| 15:01 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 15:02 | 3,338.00 | 3,338.00 | 3,335.50 | 3,335.50 | 0.2K |
| 15:03 | 3,327.20 | 3,327.20 | 3,327.20 | 3,327.20 | 0.1K |
| 15:05 | 3,330.30 | 3,330.40 | 3,330.30 | 3,330.40 | 0.0K |
| 15:07 | 3,330.20 | 3,330.30 | 3,330.20 | 3,330.30 | 0.0K |
| 15:08 | 3,330.40 | 3,332.90 | 3,330.40 | 3,332.90 | 0.0K |
| 15:09 | 3,315.00 | 3,316.40 | 3,315.00 | 3,316.40 | 0.3K |
| 15:10 | 3,305.50 | 3,305.50 | 3,305.50 | 3,305.50 | 0.1K |
| 15:13 | 3,312.00 | 3,321.90 | 3,312.00 | 3,321.80 | 0.0K |
| 15:15 | 3,325.30 | 3,325.30 | 3,325.00 | 3,325.00 | 0.1K |
| 15:16 | 3,328.50 | 3,328.50 | 3,325.00 | 3,325.00 | 0.2K |
| 15:18 | 3,309.10 | 3,309.10 | 3,300.30 | 3,300.50 | 0.2K |
| 15:19 | 3,300.50 | 3,307.50 | 3,300.50 | 3,307.00 | 0.1K |
| 15:20 | 3,301.00 | 3,301.00 | 3,300.10 | 3,300.10 | 0.1K |
| 15:22 | 3,313.00 | 3,313.00 | 3,310.30 | 3,310.30 | 0.2K |
| 15:23 | 3,310.80 | 3,311.30 | 3,310.10 | 3,310.70 | 0.1K |
| 15:24 | 3,310.70 | 3,310.70 | 3,310.70 | 3,310.70 | 0.0K |
| 15:26 | 3,310.00 | 3,310.00 | 3,309.10 | 3,309.10 | 0.1K |
| 15:27 | 3,309.10 | 3,313.50 | 3,301.10 | 3,313.50 | 0.0K |
| 15:28 | 3,301.50 | 3,315.00 | 3,301.50 | 3,302.40 | 0.0K |
| 15:29 | 3,302.30 | 3,320.00 | 3,302.30 | 3,317.80 | 0.0K |