4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,324.80 | 3,324.80 | 3,324.80 | 3,324.80 | 0.0K |
| 09:15 | 3,317.00 | 3,328.40 | 3,304.30 | 3,304.30 | 0.0K |
| 09:16 | 3,304.30 | 3,304.30 | 3,303.80 | 3,303.80 | 0.0K |
| 09:17 | 3,310.30 | 3,310.30 | 3,297.50 | 3,301.90 | 0.0K |
| 09:18 | 3,298.00 | 3,298.00 | 3,297.60 | 3,298.00 | 0.0K |
| 09:19 | 3,306.90 | 3,307.50 | 3,305.00 | 3,305.00 | 0.0K |
| 09:20 | 3,305.10 | 3,308.30 | 3,300.00 | 3,308.30 | 0.0K |
| 09:21 | 3,305.00 | 3,311.80 | 3,301.10 | 3,311.80 | 0.0K |
| 09:22 | 3,315.00 | 3,315.00 | 3,307.60 | 3,307.90 | 0.0K |
| 09:24 | 3,305.90 | 3,305.90 | 3,304.20 | 3,304.20 | 0.0K |
| 09:25 | 3,300.10 | 3,300.10 | 3,294.00 | 3,294.00 | 0.1K |
| 09:27 | 3,292.60 | 3,292.60 | 3,292.60 | 3,292.60 | 0.0K |
| 09:28 | 3,285.60 | 3,285.60 | 3,284.80 | 3,284.80 | 0.1K |
| 09:29 | 3,285.20 | 3,285.20 | 3,285.20 | 3,285.20 | 0.0K |
| 09:30 | 3,278.10 | 3,291.70 | 3,278.10 | 3,291.70 | 0.0K |
| 09:31 | 3,287.20 | 3,287.20 | 3,283.30 | 3,283.30 | 0.0K |
| 09:32 | 3,285.90 | 3,290.40 | 3,285.90 | 3,290.40 | 0.1K |
| 09:33 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 09:35 | 3,290.00 | 3,290.00 | 3,280.00 | 3,280.00 | 0.1K |
| 09:36 | 3,287.80 | 3,287.80 | 3,287.80 | 3,287.80 | 0.0K |
| 09:38 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 09:39 | 3,288.90 | 3,289.20 | 3,288.90 | 3,289.20 | 0.1K |
| 09:40 | 3,288.90 | 3,288.90 | 3,288.90 | 3,288.90 | 0.0K |
| 09:42 | 3,284.50 | 3,290.00 | 3,283.20 | 3,290.00 | 0.1K |
| 09:46 | 3,295.20 | 3,295.20 | 3,295.20 | 3,295.20 | 0.0K |
| 09:48 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:49 | 3,288.10 | 3,290.30 | 3,288.10 | 3,290.30 | 0.0K |
| 09:52 | 3,292.10 | 3,292.20 | 3,292.10 | 3,292.20 | 0.0K |
| 09:54 | 3,293.30 | 3,295.90 | 3,293.30 | 3,295.90 | 0.0K |
| 09:55 | 3,295.00 | 3,295.00 | 3,290.40 | 3,290.40 | 0.0K |
| 09:56 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 09:57 | 3,291.90 | 3,291.90 | 3,291.90 | 3,291.90 | 0.0K |
| 09:59 | 3,296.80 | 3,296.80 | 3,296.80 | 3,296.80 | 0.0K |
| 10:01 | 3,291.20 | 3,291.20 | 3,291.20 | 3,291.20 | 0.0K |
| 10:02 | 3,288.10 | 3,289.90 | 3,288.10 | 3,289.90 | 0.0K |
| 10:03 | 3,288.50 | 3,288.50 | 3,288.40 | 3,288.40 | 0.0K |
| 10:04 | 3,288.00 | 3,289.00 | 3,288.00 | 3,289.00 | 0.0K |
| 10:05 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:07 | 3,296.10 | 3,296.10 | 3,296.10 | 3,296.10 | 0.0K |
| 10:08 | 3,300.70 | 3,300.70 | 3,299.90 | 3,299.90 | 0.0K |
| 10:09 | 3,295.60 | 3,295.60 | 3,295.60 | 3,295.60 | 0.0K |
| 10:11 | 3,295.60 | 3,302.20 | 3,295.60 | 3,298.30 | 0.0K |
| 10:12 | 3,295.20 | 3,295.20 | 3,295.20 | 3,295.20 | 0.0K |
| 10:13 | 3,301.70 | 3,301.70 | 3,297.80 | 3,297.80 | 0.0K |
| 10:15 | 3,293.70 | 3,293.70 | 3,293.70 | 3,293.70 | 0.0K |
| 10:21 | 3,302.10 | 3,302.10 | 3,297.50 | 3,297.50 | 0.0K |
| 10:22 | 3,298.80 | 3,298.80 | 3,298.80 | 3,298.80 | 0.0K |
| 10:24 | 3,301.90 | 3,301.90 | 3,301.90 | 3,301.90 | 0.0K |
| 10:27 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 0.0K |
| 10:28 | 3,298.80 | 3,298.80 | 3,298.80 | 3,298.80 | 0.0K |
| 10:44 | 3,298.90 | 3,298.90 | 3,298.90 | 3,298.90 | 0.0K |
| 10:45 | 3,298.80 | 3,298.80 | 3,298.80 | 3,298.80 | 0.0K |
| 10:48 | 3,303.90 | 3,303.90 | 3,303.90 | 3,303.90 | 0.0K |
| 10:50 | 3,303.70 | 3,303.70 | 3,303.70 | 3,303.70 | 0.0K |
| 10:54 | 3,302.60 | 3,302.60 | 3,302.60 | 3,302.60 | 0.0K |
| 10:55 | 3,303.40 | 3,307.30 | 3,301.50 | 3,301.50 | 0.0K |
| 11:00 | 3,307.40 | 3,307.40 | 3,307.40 | 3,307.40 | 0.0K |
| 11:01 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 0.0K |
| 11:06 | 3,310.80 | 3,310.80 | 3,305.10 | 3,305.10 | 0.0K |
| 11:09 | 3,307.50 | 3,307.50 | 3,307.50 | 3,307.50 | 0.0K |
| 11:13 | 3,305.10 | 3,305.10 | 3,298.80 | 3,298.80 | 0.0K |
| 11:14 | 3,299.70 | 3,299.70 | 3,299.70 | 3,299.70 | 0.0K |
| 11:15 | 3,298.50 | 3,298.50 | 3,297.60 | 3,297.60 | 0.0K |
| 11:19 | 3,307.40 | 3,307.40 | 3,307.40 | 3,307.40 | 0.0K |
| 11:20 | 3,300.70 | 3,300.70 | 3,300.70 | 3,300.70 | 0.0K |
| 11:21 | 3,300.50 | 3,300.50 | 3,296.30 | 3,296.30 | 0.0K |
| 11:23 | 3,296.70 | 3,296.70 | 3,296.60 | 3,296.60 | 0.0K |
| 11:36 | 3,296.60 | 3,296.60 | 3,296.60 | 3,296.60 | 0.1K |
| 11:42 | 3,300.20 | 3,300.20 | 3,293.70 | 3,293.70 | 0.1K |
| 11:45 | 3,285.00 | 3,290.10 | 3,285.00 | 3,290.10 | 0.3K |
| 11:47 | 3,290.70 | 3,290.70 | 3,290.70 | 3,290.70 | 0.0K |
| 11:48 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 11:50 | 3,293.90 | 3,293.90 | 3,293.90 | 3,293.90 | 0.0K |
| 11:54 | 3,293.90 | 3,293.90 | 3,293.90 | 3,293.90 | 0.0K |
| 11:59 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 12:03 | 3,292.90 | 3,299.30 | 3,292.90 | 3,299.30 | 0.0K |
| 12:04 | 3,294.90 | 3,294.90 | 3,294.90 | 3,294.90 | 0.0K |
| 12:09 | 3,299.50 | 3,299.50 | 3,298.90 | 3,298.90 | 0.0K |
| 12:11 | 3,299.30 | 3,299.30 | 3,295.90 | 3,295.90 | 0.0K |
| 12:13 | 3,295.20 | 3,295.30 | 3,295.20 | 3,295.30 | 0.0K |
| 12:15 | 3,300.20 | 3,300.20 | 3,300.20 | 3,300.20 | 0.0K |
| 12:22 | 3,307.50 | 3,307.50 | 3,307.50 | 3,307.50 | 0.0K |
| 12:23 | 3,305.60 | 3,308.00 | 3,302.10 | 3,302.10 | 0.1K |
| 12:32 | 3,303.00 | 3,303.00 | 3,302.00 | 3,302.10 | 0.0K |
| 12:33 | 3,302.00 | 3,302.00 | 3,296.20 | 3,296.20 | 0.2K |
| 12:34 | 3,296.20 | 3,296.20 | 3,295.00 | 3,295.00 | 0.0K |
| 12:35 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 12:36 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 12:40 | 3,290.00 | 3,292.50 | 3,290.00 | 3,292.50 | 0.1K |
| 12:41 | 3,294.80 | 3,294.80 | 3,294.80 | 3,294.80 | 0.0K |
| 12:42 | 3,295.50 | 3,295.50 | 3,294.00 | 3,294.00 | 0.0K |
| 12:44 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 12:45 | 3,290.10 | 3,290.10 | 3,290.10 | 3,290.10 | 0.0K |
| 12:46 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 12:47 | 3,293.60 | 3,293.60 | 3,293.60 | 3,293.60 | 0.0K |
| 13:01 | 3,290.10 | 3,290.10 | 3,290.00 | 3,290.00 | 0.0K |
| 13:13 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 13:21 | 3,293.10 | 3,293.60 | 3,293.10 | 3,293.60 | 0.0K |
| 13:22 | 3,293.60 | 3,293.60 | 3,293.60 | 3,293.60 | 0.0K |
| 13:24 | 3,294.00 | 3,295.20 | 3,294.00 | 3,295.20 | 0.0K |
| 13:31 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 13:47 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 13:48 | 3,293.90 | 3,295.20 | 3,293.90 | 3,294.00 | 0.0K |
| 13:51 | 3,293.90 | 3,293.90 | 3,291.00 | 3,291.00 | 0.0K |
| 13:57 | 3,290.30 | 3,290.30 | 3,290.30 | 3,290.30 | 0.0K |
| 13:58 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:00 | 3,295.20 | 3,300.00 | 3,295.20 | 3,300.00 | 0.0K |
| 14:01 | 3,296.40 | 3,306.20 | 3,296.10 | 3,300.00 | 0.2K |
| 14:02 | 3,298.30 | 3,298.30 | 3,294.50 | 3,294.50 | 0.0K |
| 14:03 | 3,294.00 | 3,294.30 | 3,294.00 | 3,294.00 | 0.0K |
| 14:04 | 3,296.70 | 3,300.30 | 3,296.70 | 3,300.30 | 0.0K |
| 14:05 | 3,300.70 | 3,300.70 | 3,300.70 | 3,300.70 | 0.0K |
| 14:14 | 3,306.30 | 3,306.30 | 3,306.30 | 3,306.30 | 0.0K |
| 14:15 | 3,300.40 | 3,300.40 | 3,294.00 | 3,294.00 | 0.1K |
| 14:16 | 3,296.60 | 3,296.60 | 3,296.50 | 3,296.50 | 0.0K |
| 14:22 | 3,298.00 | 3,298.00 | 3,296.50 | 3,296.50 | 0.0K |
| 14:24 | 3,294.00 | 3,294.00 | 3,290.00 | 3,290.00 | 0.0K |
| 14:25 | 3,287.10 | 3,287.10 | 3,287.10 | 3,287.10 | 0.1K |
| 14:29 | 3,289.20 | 3,289.20 | 3,289.20 | 3,289.20 | 0.0K |
| 14:35 | 3,298.40 | 3,298.40 | 3,292.60 | 3,292.60 | 0.0K |
| 14:40 | 3,297.40 | 3,297.40 | 3,294.00 | 3,294.00 | 0.0K |
| 14:42 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:48 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:56 | 3,294.20 | 3,294.20 | 3,294.20 | 3,294.20 | 0.0K |
| 15:00 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | 0.0K |
| 15:06 | 3,290.80 | 3,290.80 | 3,290.80 | 3,290.80 | 0.0K |
| 15:08 | 3,293.70 | 3,294.00 | 3,293.10 | 3,294.00 | 0.1K |
| 15:09 | 3,295.00 | 3,295.00 | 3,293.90 | 3,293.90 | 0.1K |
| 15:10 | 3,294.20 | 3,294.20 | 3,294.00 | 3,294.00 | 0.0K |
| 15:11 | 3,293.90 | 3,294.20 | 3,293.90 | 3,294.20 | 0.0K |
| 15:12 | 3,294.60 | 3,294.60 | 3,294.00 | 3,294.00 | 0.1K |
| 15:13 | 3,294.00 | 3,294.00 | 3,293.10 | 3,293.10 | 0.0K |
| 15:15 | 3,299.30 | 3,299.30 | 3,299.30 | 3,299.30 | 0.0K |
| 15:16 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 15:18 | 3,299.00 | 3,299.00 | 3,294.10 | 3,294.10 | 0.0K |
| 15:19 | 3,297.50 | 3,297.50 | 3,297.50 | 3,297.50 | 0.0K |
| 15:20 | 3,294.00 | 3,294.00 | 3,291.80 | 3,291.80 | 0.0K |
| 15:21 | 3,290.00 | 3,290.10 | 3,290.00 | 3,290.10 | 0.0K |
| 15:22 | 3,290.10 | 3,292.30 | 3,290.10 | 3,292.00 | 0.0K |
| 15:23 | 3,297.50 | 3,297.50 | 3,297.50 | 3,297.50 | 0.0K |
| 15:24 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 15:25 | 3,300.00 | 3,300.00 | 3,299.90 | 3,299.90 | 0.0K |
| 15:26 | 3,299.90 | 3,299.90 | 3,299.90 | 3,299.90 | 0.0K |
| 15:27 | 3,299.90 | 3,299.90 | 3,299.90 | 3,299.90 | 0.0K |
| 15:28 | 3,299.90 | 3,299.90 | 3,299.90 | 3,299.90 | 0.0K |
| 15:29 | 3,299.90 | 3,299.90 | 3,296.20 | 3,296.20 | 0.0K |