4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 0.0K |
| 09:15 | 3,490.00 | 3,508.40 | 3,470.00 | 3,470.00 | 0.2K |
| 09:16 | 3,484.30 | 3,484.30 | 3,440.00 | 3,440.00 | 0.2K |
| 09:17 | 3,430.00 | 3,430.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:18 | 3,402.00 | 3,410.00 | 3,366.20 | 3,366.20 | 1.3K |
| 09:19 | 3,387.80 | 3,390.10 | 3,380.00 | 3,389.70 | 0.3K |
| 09:20 | 3,389.70 | 3,389.70 | 3,357.10 | 3,357.10 | 0.1K |
| 09:21 | 3,374.20 | 3,374.60 | 3,373.80 | 3,374.60 | 0.1K |
| 09:22 | 3,374.60 | 3,374.60 | 3,370.00 | 3,370.00 | 0.0K |
| 09:23 | 3,369.80 | 3,381.00 | 3,369.80 | 3,381.00 | 0.3K |
| 09:24 | 3,377.10 | 3,377.10 | 3,377.10 | 3,377.10 | 0.0K |
| 09:25 | 3,382.50 | 3,382.50 | 3,353.00 | 3,353.00 | 0.3K |
| 09:26 | 3,358.00 | 3,359.80 | 3,358.00 | 3,359.80 | 0.1K |
| 09:27 | 3,367.60 | 3,369.70 | 3,367.60 | 3,369.70 | 0.0K |
| 09:28 | 3,360.30 | 3,367.90 | 3,360.30 | 3,367.90 | 0.0K |
| 09:30 | 3,371.30 | 3,371.90 | 3,371.30 | 3,371.90 | 0.0K |
| 09:31 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:32 | 3,372.60 | 3,374.60 | 3,365.00 | 3,374.60 | 0.2K |
| 09:33 | 3,381.00 | 3,381.00 | 3,374.90 | 3,374.90 | 0.0K |
| 09:34 | 3,380.00 | 3,387.70 | 3,380.00 | 3,386.70 | 0.2K |
| 09:35 | 3,386.70 | 3,392.00 | 3,386.70 | 3,392.00 | 0.1K |
| 09:36 | 3,387.50 | 3,391.60 | 3,385.00 | 3,391.60 | 0.4K |
| 09:37 | 3,385.00 | 3,385.00 | 3,375.20 | 3,375.20 | 0.1K |
| 09:38 | 3,380.90 | 3,380.90 | 3,380.90 | 3,380.90 | 0.0K |
| 09:39 | 3,384.40 | 3,384.40 | 3,384.40 | 3,384.40 | 0.0K |
| 09:40 | 3,384.70 | 3,384.70 | 3,384.70 | 3,384.70 | 0.1K |
| 09:41 | 3,387.00 | 3,387.00 | 3,378.70 | 3,378.70 | 0.0K |
| 09:43 | 3,386.30 | 3,386.30 | 3,386.30 | 3,386.30 | 0.0K |
| 09:44 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | 0.0K |
| 09:47 | 3,389.30 | 3,389.30 | 3,389.20 | 3,389.20 | 0.0K |
| 09:51 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.1K |
| 09:54 | 3,390.00 | 3,391.30 | 3,386.00 | 3,391.30 | 0.1K |
| 09:55 | 3,391.90 | 3,391.90 | 3,391.90 | 3,391.90 | 0.0K |
| 09:56 | 3,393.80 | 3,400.00 | 3,393.40 | 3,400.00 | 0.0K |
| 09:57 | 3,400.00 | 3,400.00 | 3,381.00 | 3,382.40 | 0.2K |
| 09:58 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 09:59 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:00 | 3,390.00 | 3,390.00 | 3,386.80 | 3,386.80 | 0.0K |
| 10:01 | 3,385.50 | 3,385.50 | 3,385.50 | 3,385.50 | 0.0K |
| 10:02 | 3,385.50 | 3,385.50 | 3,385.50 | 3,385.50 | 0.0K |
| 10:03 | 3,385.80 | 3,386.80 | 3,385.80 | 3,386.80 | 0.0K |
| 10:04 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:06 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:08 | 3,392.00 | 3,395.60 | 3,392.00 | 3,395.60 | 0.1K |
| 10:09 | 3,392.20 | 3,393.00 | 3,392.20 | 3,393.00 | 0.0K |
| 10:10 | 3,400.00 | 3,400.00 | 3,392.00 | 3,392.00 | 0.1K |
| 10:11 | 3,392.10 | 3,392.10 | 3,392.00 | 3,392.00 | 0.0K |
| 10:12 | 3,391.10 | 3,391.10 | 3,391.10 | 3,391.10 | 0.0K |
| 10:13 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:14 | 3,392.00 | 3,394.50 | 3,392.00 | 3,394.50 | 0.0K |
| 10:15 | 3,395.60 | 3,395.60 | 3,395.60 | 3,395.60 | 0.0K |
| 10:16 | 3,395.60 | 3,395.60 | 3,391.10 | 3,392.40 | 0.1K |
| 10:17 | 3,395.90 | 3,398.20 | 3,392.30 | 3,392.30 | 0.0K |
| 10:18 | 3,392.30 | 3,392.30 | 3,391.20 | 3,391.20 | 0.0K |
| 10:19 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:21 | 3,392.00 | 3,392.00 | 3,391.20 | 3,391.20 | 0.0K |
| 10:23 | 3,391.20 | 3,399.00 | 3,391.20 | 3,393.00 | 0.2K |
| 10:24 | 3,392.10 | 3,392.30 | 3,391.10 | 3,391.10 | 0.0K |
| 10:26 | 3,391.10 | 3,392.00 | 3,391.10 | 3,392.00 | 0.1K |
| 10:27 | 3,392.00 | 3,392.50 | 3,391.80 | 3,392.50 | 0.0K |
| 10:28 | 3,392.40 | 3,397.90 | 3,392.40 | 3,395.00 | 0.0K |
| 10:29 | 3,395.00 | 3,396.00 | 3,392.10 | 3,392.10 | 0.0K |
| 10:30 | 3,392.10 | 3,394.80 | 3,392.10 | 3,392.10 | 0.0K |
| 10:31 | 3,392.20 | 3,399.30 | 3,392.10 | 3,394.90 | 0.0K |
| 10:32 | 3,392.10 | 3,400.00 | 3,390.00 | 3,400.00 | 0.3K |
| 10:33 | 3,394.90 | 3,400.00 | 3,394.10 | 3,394.10 | 0.1K |
| 10:34 | 3,394.10 | 3,394.20 | 3,394.10 | 3,394.10 | 0.0K |
| 10:35 | 3,394.20 | 3,394.20 | 3,394.10 | 3,394.10 | 0.0K |
| 10:36 | 3,391.90 | 3,391.90 | 3,391.90 | 3,391.90 | 0.0K |
| 10:38 | 3,391.90 | 3,391.90 | 3,391.90 | 3,391.90 | 0.0K |
| 10:40 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:41 | 3,392.00 | 3,392.00 | 3,391.90 | 3,391.90 | 0.0K |
| 10:43 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:44 | 3,398.00 | 3,398.00 | 3,389.00 | 3,390.10 | 0.3K |
| 10:45 | 3,392.00 | 3,395.80 | 3,392.00 | 3,392.00 | 0.0K |
| 10:46 | 3,392.00 | 3,395.80 | 3,388.60 | 3,388.60 | 0.0K |
| 10:48 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:49 | 3,392.00 | 3,395.90 | 3,392.00 | 3,395.90 | 0.0K |
| 10:50 | 3,395.90 | 3,395.90 | 3,392.10 | 3,392.10 | 0.0K |
| 10:51 | 3,392.10 | 3,393.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:54 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:55 | 3,392.00 | 3,394.70 | 3,390.10 | 3,394.70 | 0.0K |
| 10:56 | 3,395.60 | 3,395.60 | 3,392.00 | 3,392.30 | 0.0K |
| 10:57 | 3,392.00 | 3,392.10 | 3,392.00 | 3,392.10 | 0.0K |
| 10:58 | 3,395.90 | 3,395.90 | 3,392.00 | 3,392.00 | 0.0K |
| 11:03 | 3,395.60 | 3,395.60 | 3,392.30 | 3,392.30 | 0.0K |
| 11:04 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:05 | 3,395.30 | 3,395.30 | 3,390.10 | 3,390.10 | 0.1K |
| 11:06 | 3,390.10 | 3,390.10 | 3,390.10 | 3,390.10 | 0.0K |
| 11:08 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 11:10 | 3,375.20 | 3,385.70 | 3,375.20 | 3,385.70 | 0.1K |
| 11:11 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 0.1K |
| 11:12 | 3,389.30 | 3,389.30 | 3,389.30 | 3,389.30 | 0.0K |
| 11:13 | 3,394.20 | 3,394.20 | 3,394.20 | 3,394.20 | 0.2K |
| 11:14 | 3,377.50 | 3,382.60 | 3,377.50 | 3,382.60 | 0.1K |
| 11:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:18 | 3,387.50 | 3,387.50 | 3,387.50 | 3,387.50 | 0.0K |
| 11:21 | 3,388.30 | 3,388.30 | 3,388.30 | 3,388.30 | 0.0K |
| 11:24 | 3,385.50 | 3,385.50 | 3,385.50 | 3,385.50 | 0.0K |
| 11:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:27 | 3,389.60 | 3,389.60 | 3,389.60 | 3,389.60 | 0.0K |
| 11:28 | 3,386.50 | 3,386.50 | 3,386.50 | 3,386.50 | 0.0K |
| 11:29 | 3,388.50 | 3,391.80 | 3,388.50 | 3,391.80 | 0.0K |
| 11:30 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:33 | 3,392.90 | 3,392.90 | 3,388.00 | 3,388.00 | 0.0K |
| 11:42 | 3,389.80 | 3,389.80 | 3,389.80 | 3,389.80 | 0.0K |
| 11:47 | 3,385.70 | 3,387.90 | 3,385.20 | 3,385.20 | 0.0K |
| 11:51 | 3,380.30 | 3,380.30 | 3,380.30 | 3,380.30 | 0.0K |
| 11:55 | 3,383.50 | 3,383.50 | 3,383.50 | 3,383.50 | 0.0K |
| 11:57 | 3,383.50 | 3,383.50 | 3,380.10 | 3,380.10 | 0.0K |
| 12:00 | 3,387.50 | 3,387.50 | 3,384.30 | 3,384.30 | 0.0K |
| 12:01 | 3,390.40 | 3,390.40 | 3,385.10 | 3,385.10 | 0.0K |
| 12:02 | 3,384.40 | 3,384.40 | 3,384.00 | 3,384.00 | 0.0K |
| 12:04 | 3,384.40 | 3,384.40 | 3,384.40 | 3,384.40 | 0.0K |
| 12:05 | 3,386.30 | 3,387.20 | 3,385.20 | 3,385.20 | 0.1K |
| 12:07 | 3,383.20 | 3,383.20 | 3,383.20 | 3,383.20 | 0.0K |
| 12:12 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.0K |
| 12:15 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 12:18 | 3,389.70 | 3,389.70 | 3,389.70 | 3,389.70 | 0.0K |
| 12:20 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 0.0K |
| 12:21 | 3,385.80 | 3,385.80 | 3,385.80 | 3,385.80 | 0.0K |
| 12:24 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 0.0K |
| 12:25 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 0.0K |
| 12:26 | 3,390.20 | 3,390.20 | 3,390.20 | 3,390.20 | 0.0K |
| 12:27 | 3,387.10 | 3,387.10 | 3,387.10 | 3,387.10 | 0.1K |
| 12:31 | 3,390.10 | 3,392.00 | 3,390.10 | 3,392.00 | 0.0K |
| 12:34 | 3,391.40 | 3,391.40 | 3,391.40 | 3,391.40 | 0.0K |
| 12:35 | 3,392.10 | 3,392.10 | 3,392.10 | 3,392.10 | 0.0K |
| 12:36 | 3,392.00 | 3,395.60 | 3,390.00 | 3,390.00 | 0.1K |
| 12:38 | 3,391.60 | 3,391.60 | 3,391.60 | 3,391.60 | 0.0K |
| 12:41 | 3,391.90 | 3,391.90 | 3,391.90 | 3,391.90 | 0.0K |
| 12:43 | 3,390.20 | 3,390.20 | 3,390.20 | 3,390.20 | 0.0K |
| 12:44 | 3,390.10 | 3,390.10 | 3,390.10 | 3,390.10 | 0.0K |
| 12:45 | 3,390.10 | 3,390.10 | 3,390.10 | 3,390.10 | 0.0K |
| 12:58 | 3,385.30 | 3,385.30 | 3,385.30 | 3,385.30 | 0.0K |
| 13:14 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 13:19 | 3,389.70 | 3,389.70 | 3,389.70 | 3,389.70 | 0.0K |
| 13:27 | 3,391.80 | 3,391.80 | 3,391.80 | 3,391.80 | 0.0K |
| 13:38 | 3,390.50 | 3,390.50 | 3,390.50 | 3,390.50 | 0.0K |
| 13:41 | 3,385.00 | 3,385.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:46 | 3,380.50 | 3,382.40 | 3,380.50 | 3,382.40 | 0.0K |
| 13:51 | 3,380.30 | 3,380.30 | 3,380.30 | 3,380.30 | 0.0K |
| 13:54 | 3,380.80 | 3,380.80 | 3,380.80 | 3,380.80 | 0.0K |
| 13:59 | 3,384.10 | 3,384.10 | 3,384.10 | 3,384.10 | 0.0K |
| 14:02 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 14:03 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.1K |
| 14:04 | 3,364.50 | 3,364.50 | 3,364.50 | 3,364.50 | 0.2K |
| 14:05 | 3,368.30 | 3,369.00 | 3,368.30 | 3,369.00 | 0.0K |
| 14:11 | 3,373.80 | 3,373.80 | 3,373.80 | 3,373.80 | 0.0K |
| 14:14 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 14:15 | 3,384.90 | 3,384.90 | 3,384.90 | 3,384.90 | 0.0K |
| 14:16 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.0K |
| 14:20 | 3,385.20 | 3,385.20 | 3,385.20 | 3,385.20 | 0.0K |
| 14:21 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:25 | 3,384.90 | 3,389.50 | 3,384.90 | 3,389.50 | 0.0K |
| 14:26 | 3,390.00 | 3,390.70 | 3,390.00 | 3,390.70 | 0.0K |
| 14:34 | 3,390.60 | 3,390.60 | 3,390.60 | 3,390.60 | 0.0K |
| 14:35 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:38 | 3,372.70 | 3,372.70 | 3,372.70 | 3,372.70 | 0.0K |
| 14:39 | 3,372.10 | 3,372.10 | 3,370.00 | 3,370.00 | 0.1K |
| 14:40 | 3,361.40 | 3,365.30 | 3,361.40 | 3,365.30 | 0.2K |
| 14:42 | 3,357.90 | 3,364.20 | 3,357.90 | 3,364.20 | 0.0K |
| 14:45 | 3,369.20 | 3,369.20 | 3,369.20 | 3,369.20 | 0.0K |
| 14:46 | 3,370.10 | 3,370.10 | 3,365.20 | 3,365.20 | 0.0K |
| 14:48 | 3,364.80 | 3,364.80 | 3,364.80 | 3,364.80 | 0.1K |
| 14:49 | 3,362.80 | 3,362.80 | 3,362.80 | 3,362.80 | 0.0K |
| 14:53 | 3,367.90 | 3,369.20 | 3,367.90 | 3,369.20 | 0.0K |
| 14:54 | 3,369.20 | 3,369.20 | 3,369.20 | 3,369.20 | 0.0K |
| 14:55 | 3,369.20 | 3,369.20 | 3,369.20 | 3,369.20 | 0.0K |
| 14:56 | 3,369.20 | 3,370.30 | 3,369.20 | 3,370.30 | 0.0K |
| 14:57 | 3,373.70 | 3,373.70 | 3,373.70 | 3,373.70 | 0.0K |
| 14:58 | 3,375.50 | 3,375.50 | 3,375.50 | 3,375.50 | 0.0K |
| 14:59 | 3,371.10 | 3,371.10 | 3,366.40 | 3,366.40 | 0.0K |
| 15:04 | 3,371.70 | 3,371.70 | 3,371.70 | 3,371.70 | 0.0K |
| 15:05 | 3,362.90 | 3,362.90 | 3,362.90 | 3,362.90 | 0.0K |
| 15:07 | 3,368.20 | 3,368.20 | 3,368.20 | 3,368.20 | 0.0K |
| 15:09 | 3,388.00 | 3,388.00 | 3,385.80 | 3,385.80 | 0.3K |
| 15:10 | 3,385.80 | 3,385.80 | 3,385.80 | 3,385.80 | 0.0K |
| 15:12 | 3,377.40 | 3,379.10 | 3,377.10 | 3,377.10 | 0.0K |
| 15:13 | 3,378.30 | 3,378.30 | 3,378.30 | 3,378.30 | 0.0K |
| 15:16 | 3,378.30 | 3,379.70 | 3,378.20 | 3,379.70 | 0.0K |
| 15:17 | 3,376.10 | 3,376.10 | 3,373.30 | 3,373.30 | 0.0K |
| 15:18 | 3,370.20 | 3,370.20 | 3,370.20 | 3,370.20 | 0.0K |
| 15:19 | 3,380.00 | 3,380.00 | 3,379.90 | 3,379.90 | 0.0K |
| 15:20 | 3,380.00 | 3,380.00 | 3,355.10 | 3,355.10 | 0.4K |
| 15:21 | 3,361.10 | 3,361.10 | 3,361.10 | 3,361.10 | 0.1K |
| 15:22 | 3,361.10 | 3,361.10 | 3,358.40 | 3,358.90 | 0.0K |
| 15:23 | 3,356.60 | 3,358.20 | 3,355.10 | 3,355.30 | 0.1K |
| 15:24 | 3,355.60 | 3,356.00 | 3,355.00 | 3,356.00 | 0.3K |
| 15:26 | 3,356.00 | 3,357.00 | 3,355.70 | 3,357.00 | 0.0K |
| 15:27 | 3,358.90 | 3,385.70 | 3,356.60 | 3,377.00 | 0.0K |
| 15:28 | 3,356.60 | 3,359.60 | 3,356.60 | 3,359.00 | 0.0K |
| 15:29 | 3,357.00 | 3,380.00 | 3,357.00 | 3,365.50 | 0.0K |