4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,325.20 | 3,325.20 | 3,325.20 | 3,325.20 | 0.0K |
| 09:15 | 3,352.70 | 3,352.70 | 3,337.40 | 3,338.80 | 0.0K |
| 09:16 | 3,337.60 | 3,338.30 | 3,325.20 | 3,338.30 | 0.0K |
| 09:17 | 3,315.50 | 3,325.40 | 3,315.50 | 3,323.10 | 0.1K |
| 09:19 | 3,323.10 | 3,327.80 | 3,323.10 | 3,327.80 | 0.0K |
| 09:20 | 3,333.40 | 3,339.60 | 3,333.40 | 3,339.60 | 0.0K |
| 09:22 | 3,332.30 | 3,333.00 | 3,322.80 | 3,322.80 | 0.1K |
| 09:23 | 3,328.90 | 3,331.30 | 3,321.50 | 3,321.50 | 0.1K |
| 09:24 | 3,331.50 | 3,331.50 | 3,328.50 | 3,331.10 | 0.1K |
| 09:25 | 3,322.20 | 3,336.10 | 3,322.20 | 3,330.00 | 0.1K |
| 09:26 | 3,335.10 | 3,335.10 | 3,335.10 | 3,335.10 | 0.0K |
| 09:29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 09:30 | 3,330.00 | 3,331.50 | 3,330.00 | 3,331.50 | 0.1K |
| 09:31 | 3,335.50 | 3,335.50 | 3,335.50 | 3,335.50 | 0.0K |
| 09:37 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 09:43 | 3,342.70 | 3,342.70 | 3,342.70 | 3,342.70 | 0.0K |
| 09:44 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 09:45 | 3,346.70 | 3,346.70 | 3,346.70 | 3,346.70 | 0.0K |
| 09:46 | 3,350.60 | 3,350.60 | 3,348.10 | 3,348.10 | 0.0K |
| 09:49 | 3,342.00 | 3,342.90 | 3,342.00 | 3,342.90 | 0.1K |
| 09:50 | 3,355.20 | 3,355.20 | 3,355.20 | 3,355.20 | 0.0K |
| 09:53 | 3,340.10 | 3,340.10 | 3,340.10 | 3,340.10 | 0.0K |
| 09:54 | 3,340.30 | 3,340.50 | 3,340.30 | 3,340.50 | 0.0K |
| 09:56 | 3,336.20 | 3,336.20 | 3,336.20 | 3,336.20 | 0.0K |
| 09:57 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 09:58 | 3,335.80 | 3,335.80 | 3,335.80 | 3,335.80 | 0.0K |
| 10:00 | 3,345.50 | 3,345.50 | 3,335.00 | 3,335.00 | 0.2K |
| 10:01 | 3,334.80 | 3,336.40 | 3,334.80 | 3,336.40 | 0.1K |
| 10:02 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:03 | 3,347.90 | 3,347.90 | 3,347.90 | 3,347.90 | 0.0K |
| 10:04 | 3,339.90 | 3,339.90 | 3,339.90 | 3,339.90 | 0.0K |
| 10:06 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 0.2K |
| 10:07 | 3,359.90 | 3,359.90 | 3,355.10 | 3,355.10 | 0.1K |
| 10:08 | 3,363.50 | 3,363.50 | 3,363.50 | 3,363.50 | 0.0K |
| 10:09 | 3,363.90 | 3,374.80 | 3,363.90 | 3,373.30 | 0.0K |
| 10:10 | 3,369.30 | 3,369.30 | 3,369.30 | 3,369.30 | 0.0K |
| 10:15 | 3,374.50 | 3,374.50 | 3,374.50 | 3,374.50 | 0.0K |
| 10:18 | 3,374.80 | 3,374.80 | 3,374.00 | 3,374.00 | 0.0K |
| 10:19 | 3,373.00 | 3,373.00 | 3,369.40 | 3,369.40 | 0.0K |
| 10:20 | 3,373.60 | 3,373.60 | 3,373.60 | 3,373.60 | 0.0K |
| 10:21 | 3,368.60 | 3,368.60 | 3,362.40 | 3,362.40 | 0.0K |
| 10:23 | 3,364.70 | 3,364.70 | 3,364.70 | 3,364.70 | 0.1K |
| 10:25 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 10:27 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 10:29 | 3,368.50 | 3,368.50 | 3,368.50 | 3,368.50 | 0.0K |
| 10:38 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:39 | 3,362.60 | 3,362.60 | 3,362.60 | 3,362.60 | 0.1K |
| 10:41 | 3,362.20 | 3,369.60 | 3,362.20 | 3,369.50 | 0.2K |
| 10:42 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:43 | 3,385.00 | 3,389.90 | 3,385.00 | 3,389.90 | 0.1K |
| 10:45 | 3,389.90 | 3,389.90 | 3,389.90 | 3,389.90 | 0.0K |
| 10:47 | 3,387.10 | 3,387.10 | 3,387.10 | 3,387.10 | 0.0K |
| 10:50 | 3,387.00 | 3,387.00 | 3,380.70 | 3,380.70 | 0.3K |
| 10:51 | 3,384.10 | 3,384.10 | 3,384.10 | 3,384.10 | 0.0K |
| 10:52 | 3,391.10 | 3,391.10 | 3,391.10 | 3,391.10 | 0.0K |
| 10:57 | 3,390.50 | 3,390.50 | 3,390.50 | 3,390.50 | 0.0K |
| 11:02 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 11:06 | 3,383.80 | 3,383.80 | 3,383.80 | 3,383.80 | 0.0K |
| 11:09 | 3,386.30 | 3,388.50 | 3,386.30 | 3,388.50 | 0.0K |
| 11:18 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 11:21 | 3,383.80 | 3,383.80 | 3,383.80 | 3,383.80 | 0.0K |
| 11:25 | 3,382.60 | 3,382.60 | 3,382.60 | 3,382.60 | 0.0K |
| 11:30 | 3,380.40 | 3,380.40 | 3,380.40 | 3,380.40 | 0.0K |
| 11:34 | 3,384.90 | 3,384.90 | 3,384.90 | 3,384.90 | 0.0K |
| 11:35 | 3,376.30 | 3,376.30 | 3,376.30 | 3,376.30 | 0.0K |
| 11:40 | 3,373.30 | 3,373.30 | 3,373.30 | 3,373.30 | 0.0K |
| 11:48 | 3,372.80 | 3,372.80 | 3,372.80 | 3,372.80 | 0.0K |
| 11:50 | 3,377.20 | 3,377.20 | 3,377.20 | 3,377.20 | 0.0K |
| 11:51 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:53 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:54 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:58 | 3,380.30 | 3,380.30 | 3,380.30 | 3,380.30 | 0.0K |
| 11:59 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 0.0K |
| 12:06 | 3,385.70 | 3,385.70 | 3,385.70 | 3,385.70 | 0.0K |
| 12:09 | 3,380.10 | 3,380.10 | 3,378.80 | 3,378.80 | 0.0K |
| 12:18 | 3,381.70 | 3,381.70 | 3,381.70 | 3,381.70 | 0.0K |
| 12:20 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:23 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:30 | 3,375.50 | 3,375.50 | 3,375.50 | 3,375.50 | 0.0K |
| 12:31 | 3,375.00 | 3,375.00 | 3,372.90 | 3,373.80 | 0.0K |
| 12:32 | 3,372.80 | 3,372.80 | 3,372.80 | 3,372.80 | 0.0K |
| 12:33 | 3,378.80 | 3,378.80 | 3,378.80 | 3,378.80 | 0.0K |
| 12:35 | 3,383.60 | 3,383.60 | 3,383.60 | 3,383.60 | 0.0K |
| 12:42 | 3,390.00 | 3,390.00 | 3,382.10 | 3,382.10 | 0.2K |
| 12:43 | 3,383.60 | 3,383.60 | 3,383.60 | 3,383.60 | 0.0K |
| 12:44 | 3,380.90 | 3,380.90 | 3,380.90 | 3,380.90 | 0.0K |
| 12:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:48 | 3,394.00 | 3,400.00 | 3,394.00 | 3,397.70 | 0.3K |
| 12:49 | 3,394.70 | 3,394.70 | 3,394.70 | 3,394.70 | 0.0K |
| 12:52 | 3,399.90 | 3,399.90 | 3,399.90 | 3,399.90 | 0.0K |
| 12:53 | 3,392.80 | 3,392.80 | 3,390.00 | 3,390.00 | 0.0K |
| 12:56 | 3,395.10 | 3,395.10 | 3,395.10 | 3,395.10 | 0.0K |
| 12:57 | 3,394.40 | 3,394.40 | 3,394.40 | 3,394.40 | 0.0K |
| 12:58 | 3,390.40 | 3,390.40 | 3,390.40 | 3,390.40 | 0.0K |
| 12:59 | 3,386.30 | 3,386.30 | 3,386.20 | 3,386.20 | 0.0K |
| 13:02 | 3,380.00 | 3,380.00 | 3,374.80 | 3,377.20 | 0.2K |
| 13:03 | 3,393.90 | 3,393.90 | 3,393.90 | 3,393.90 | 0.1K |
| 13:05 | 3,393.90 | 3,393.90 | 3,393.90 | 3,393.90 | 0.0K |
| 13:06 | 3,389.60 | 3,389.60 | 3,389.60 | 3,389.60 | 0.0K |
| 13:07 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.0K |
| 13:08 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.0K |
| 13:16 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 13:25 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 13:26 | 3,391.20 | 3,391.20 | 3,391.20 | 3,391.20 | 0.0K |
| 13:27 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.0K |
| 13:32 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 13:34 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:36 | 3,397.00 | 3,397.00 | 3,397.00 | 3,397.00 | 0.0K |
| 13:37 | 3,392.40 | 3,392.40 | 3,390.00 | 3,390.00 | 0.0K |
| 13:40 | 3,392.40 | 3,392.40 | 3,392.40 | 3,392.40 | 0.0K |
| 13:45 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 13:48 | 3,392.40 | 3,392.40 | 3,392.40 | 3,392.40 | 0.0K |
| 13:50 | 3,393.10 | 3,393.10 | 3,393.10 | 3,393.10 | 0.0K |
| 13:51 | 3,390.50 | 3,390.50 | 3,388.80 | 3,388.80 | 0.1K |
| 13:52 | 3,391.10 | 3,391.10 | 3,391.10 | 3,391.10 | 0.0K |
| 13:57 | 3,380.00 | 3,380.00 | 3,379.80 | 3,379.80 | 0.1K |
| 14:00 | 3,378.10 | 3,378.10 | 3,378.10 | 3,378.10 | 0.0K |
| 14:03 | 3,376.90 | 3,376.90 | 3,376.90 | 3,376.90 | 0.0K |
| 14:06 | 3,378.50 | 3,378.50 | 3,378.50 | 3,378.50 | 0.0K |
| 14:08 | 3,382.30 | 3,382.30 | 3,382.30 | 3,382.30 | 0.0K |
| 14:10 | 3,378.40 | 3,378.40 | 3,378.40 | 3,378.40 | 0.0K |
| 14:11 | 3,383.10 | 3,383.10 | 3,383.10 | 3,383.10 | 0.0K |
| 14:15 | 3,371.70 | 3,371.70 | 3,371.70 | 3,371.70 | 0.0K |
| 14:16 | 3,375.00 | 3,379.90 | 3,375.00 | 3,379.90 | 0.1K |
| 14:17 | 3,381.90 | 3,381.90 | 3,381.90 | 3,381.90 | 0.1K |
| 14:18 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 14:21 | 3,388.50 | 3,388.50 | 3,388.50 | 3,388.50 | 0.0K |
| 14:29 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 14:33 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.0K |
| 14:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:37 | 3,387.70 | 3,387.70 | 3,387.70 | 3,387.70 | 0.0K |
| 14:39 | 3,387.30 | 3,392.60 | 3,387.30 | 3,389.60 | 0.1K |
| 14:41 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:45 | 3,392.20 | 3,392.20 | 3,392.20 | 3,392.20 | 0.1K |
| 14:48 | 3,391.50 | 3,391.50 | 3,387.60 | 3,387.60 | 0.0K |
| 14:49 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:50 | 3,391.70 | 3,391.70 | 3,391.70 | 3,391.70 | 0.0K |
| 14:51 | 3,392.20 | 3,392.80 | 3,392.20 | 3,392.80 | 0.0K |
| 14:53 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 14:54 | 3,395.00 | 3,395.00 | 3,394.80 | 3,394.80 | 0.1K |
| 14:55 | 3,397.80 | 3,400.00 | 3,397.30 | 3,398.80 | 0.8K |
| 14:56 | 3,398.60 | 3,398.60 | 3,396.80 | 3,396.80 | 0.0K |
| 14:57 | 3,391.60 | 3,394.60 | 3,391.60 | 3,394.60 | 0.0K |
| 15:03 | 3,399.00 | 3,405.00 | 3,399.00 | 3,403.80 | 0.3K |
| 15:04 | 3,403.80 | 3,409.00 | 3,403.80 | 3,409.00 | 0.0K |
| 15:05 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:06 | 3,410.00 | 3,417.80 | 3,410.00 | 3,417.80 | 0.3K |
| 15:07 | 3,420.00 | 3,438.00 | 3,420.00 | 3,425.20 | 0.3K |
| 15:08 | 3,425.20 | 3,425.20 | 3,424.90 | 3,424.90 | 0.0K |
| 15:09 | 3,422.00 | 3,429.10 | 3,422.00 | 3,429.10 | 0.0K |
| 15:10 | 3,430.00 | 3,430.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:11 | 3,417.90 | 3,423.70 | 3,417.90 | 3,423.70 | 0.0K |
| 15:12 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0K |
| 15:13 | 3,420.40 | 3,420.40 | 3,420.40 | 3,420.40 | 0.0K |
| 15:14 | 3,420.00 | 3,420.00 | 3,419.80 | 3,419.80 | 0.0K |
| 15:15 | 3,414.60 | 3,415.10 | 3,414.60 | 3,414.60 | 0.1K |
| 15:16 | 3,421.90 | 3,421.90 | 3,420.00 | 3,420.00 | 0.1K |
| 15:17 | 3,413.20 | 3,415.10 | 3,412.30 | 3,415.10 | 0.3K |
| 15:18 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.1K |
| 15:19 | 3,413.30 | 3,413.30 | 3,404.70 | 3,404.70 | 0.1K |
| 15:20 | 3,416.10 | 3,419.00 | 3,412.30 | 3,412.30 | 0.1K |
| 15:21 | 3,418.90 | 3,418.90 | 3,418.90 | 3,418.90 | 0.0K |
| 15:22 | 3,413.00 | 3,413.00 | 3,402.00 | 3,402.00 | 0.1K |
| 15:23 | 3,402.70 | 3,402.70 | 3,399.80 | 3,402.70 | 0.0K |
| 15:24 | 3,398.10 | 3,398.10 | 3,391.00 | 3,391.00 | 0.0K |
| 15:25 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.0K |
| 15:26 | 3,390.50 | 3,392.90 | 3,390.50 | 3,392.90 | 0.0K |
| 15:27 | 3,392.90 | 3,392.90 | 3,392.90 | 3,392.90 | 0.0K |
| 15:28 | 3,399.00 | 3,409.00 | 3,399.00 | 3,409.00 | 0.0K |
| 15:29 | 3,393.00 | 3,412.30 | 3,393.00 | 3,412.30 | 0.0K |