4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,114.90 | 3,114.90 | 3,114.90 | 3,114.90 | 0.0K |
| 09:15 | 3,131.30 | 3,132.40 | 3,127.60 | 3,127.60 | 0.1K |
| 09:16 | 3,125.70 | 3,136.50 | 3,125.70 | 3,136.50 | 0.0K |
| 09:17 | 3,132.40 | 3,136.30 | 3,132.40 | 3,136.30 | 0.0K |
| 09:19 | 3,136.50 | 3,136.50 | 3,136.50 | 3,136.50 | 0.0K |
| 09:20 | 3,130.50 | 3,130.50 | 3,130.50 | 3,130.50 | 0.1K |
| 09:22 | 3,129.90 | 3,129.90 | 3,125.00 | 3,125.00 | 0.0K |
| 09:23 | 3,116.50 | 3,116.50 | 3,115.20 | 3,115.20 | 0.0K |
| 09:24 | 3,120.00 | 3,120.00 | 3,119.20 | 3,119.20 | 0.0K |
| 09:25 | 3,113.30 | 3,113.30 | 3,113.30 | 3,113.30 | 0.0K |
| 09:27 | 3,113.30 | 3,113.40 | 3,113.30 | 3,113.40 | 0.0K |
| 09:28 | 3,113.10 | 3,113.10 | 3,113.10 | 3,113.10 | 0.0K |
| 09:29 | 3,117.40 | 3,117.40 | 3,117.40 | 3,117.40 | 0.0K |
| 09:30 | 3,118.60 | 3,118.60 | 3,118.60 | 3,118.60 | 0.0K |
| 09:31 | 3,117.50 | 3,117.50 | 3,117.50 | 3,117.50 | 0.0K |
| 09:32 | 3,119.80 | 3,119.80 | 3,119.80 | 3,119.80 | 0.0K |
| 09:34 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 09:35 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 09:36 | 3,115.00 | 3,117.70 | 3,115.00 | 3,117.70 | 0.3K |
| 09:39 | 3,109.30 | 3,109.30 | 3,109.30 | 3,109.30 | 0.0K |
| 09:40 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 09:43 | 3,100.00 | 3,100.00 | 3,085.50 | 3,085.50 | 0.1K |
| 09:44 | 3,086.40 | 3,086.40 | 3,085.00 | 3,085.00 | 0.0K |
| 09:45 | 3,088.50 | 3,088.50 | 3,088.50 | 3,088.50 | 0.0K |
| 09:49 | 3,091.40 | 3,091.40 | 3,091.40 | 3,091.40 | 0.0K |
| 09:50 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 0.1K |
| 09:51 | 3,104.00 | 3,104.00 | 3,095.20 | 3,095.20 | 0.1K |
| 09:52 | 3,092.90 | 3,093.70 | 3,092.90 | 3,093.70 | 0.0K |
| 09:53 | 3,096.90 | 3,096.90 | 3,096.90 | 3,096.90 | 0.0K |
| 09:55 | 3,096.90 | 3,100.00 | 3,096.90 | 3,100.00 | 0.0K |
| 09:56 | 3,100.40 | 3,100.40 | 3,095.80 | 3,095.80 | 0.2K |
| 10:00 | 3,099.60 | 3,099.60 | 3,092.90 | 3,092.90 | 0.0K |
| 10:03 | 3,095.90 | 3,095.90 | 3,095.90 | 3,095.90 | 0.0K |
| 10:04 | 3,091.40 | 3,091.40 | 3,091.40 | 3,091.40 | 0.0K |
| 10:05 | 3,101.90 | 3,101.90 | 3,101.90 | 3,101.90 | 0.1K |
| 10:06 | 3,103.10 | 3,104.20 | 3,093.60 | 3,093.60 | 0.3K |
| 10:07 | 3,094.80 | 3,096.20 | 3,094.80 | 3,095.00 | 0.0K |
| 10:08 | 3,090.30 | 3,090.30 | 3,090.30 | 3,090.30 | 0.0K |
| 10:13 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | 0.2K |
| 10:16 | 3,092.30 | 3,096.50 | 3,092.30 | 3,096.50 | 0.0K |
| 10:18 | 3,092.40 | 3,092.40 | 3,092.40 | 3,092.40 | 0.1K |
| 10:19 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 10:24 | 3,094.30 | 3,094.30 | 3,094.30 | 3,094.30 | 0.0K |
| 10:27 | 3,094.20 | 3,094.20 | 3,094.20 | 3,094.20 | 0.0K |
| 10:29 | 3,094.10 | 3,094.10 | 3,094.10 | 3,094.10 | 0.0K |
| 10:32 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 10:35 | 3,099.10 | 3,099.10 | 3,094.30 | 3,094.30 | 0.2K |
| 10:42 | 3,098.90 | 3,098.90 | 3,098.90 | 3,098.90 | 0.0K |
| 10:44 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 10:47 | 3,097.90 | 3,097.90 | 3,097.90 | 3,097.90 | 0.0K |
| 10:54 | 3,092.90 | 3,092.90 | 3,092.90 | 3,092.90 | 0.0K |
| 10:56 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 0.0K |
| 10:57 | 3,098.80 | 3,098.80 | 3,098.80 | 3,098.80 | 0.0K |
| 11:02 | 3,100.40 | 3,100.40 | 3,100.40 | 3,100.40 | 0.0K |
| 11:03 | 3,100.20 | 3,100.20 | 3,100.20 | 3,100.20 | 0.0K |
| 11:05 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 0.1K |
| 11:06 | 3,104.50 | 3,104.50 | 3,102.50 | 3,102.50 | 0.1K |
| 11:07 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 0.0K |
| 11:10 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 0.0K |
| 11:11 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 11:14 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 11:15 | 3,096.60 | 3,096.60 | 3,096.60 | 3,096.60 | 0.0K |
| 11:16 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 11:27 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.0K |
| 11:31 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:32 | 3,099.80 | 3,099.80 | 3,099.80 | 3,099.80 | 0.0K |
| 11:34 | 3,096.00 | 3,096.00 | 3,095.90 | 3,095.90 | 0.0K |
| 11:35 | 3,093.80 | 3,093.80 | 3,093.80 | 3,093.80 | 0.0K |
| 11:37 | 3,090.00 | 3,090.00 | 3,087.40 | 3,087.50 | 0.4K |
| 11:38 | 3,087.60 | 3,087.60 | 3,087.60 | 3,087.60 | 0.1K |
| 11:39 | 3,087.60 | 3,087.60 | 3,087.60 | 3,087.60 | 0.1K |
| 11:41 | 3,086.20 | 3,086.20 | 3,086.20 | 3,086.20 | 0.0K |
| 11:47 | 3,088.80 | 3,091.10 | 3,088.80 | 3,091.10 | 0.0K |
| 11:52 | 3,080.10 | 3,085.70 | 3,080.10 | 3,085.70 | 0.1K |
| 11:53 | 3,080.90 | 3,080.90 | 3,080.90 | 3,080.90 | 0.0K |
| 11:54 | 3,085.70 | 3,085.70 | 3,080.10 | 3,084.60 | 0.2K |
| 11:59 | 3,084.60 | 3,084.60 | 3,084.60 | 3,084.60 | 0.0K |
| 12:00 | 3,083.90 | 3,083.90 | 3,083.40 | 3,083.40 | 0.0K |
| 12:03 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:04 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 12:08 | 3,086.80 | 3,086.80 | 3,086.40 | 3,086.40 | 0.0K |
| 12:13 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:14 | 3,075.00 | 3,080.90 | 3,075.00 | 3,080.90 | 0.1K |
| 12:15 | 3,082.40 | 3,082.40 | 3,080.40 | 3,080.40 | 0.0K |
| 12:16 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 12:17 | 3,081.50 | 3,081.50 | 3,081.50 | 3,081.50 | 0.0K |
| 12:18 | 3,081.80 | 3,081.80 | 3,081.80 | 3,081.80 | 0.1K |
| 12:20 | 3,082.10 | 3,082.60 | 3,082.10 | 3,082.60 | 0.0K |
| 12:25 | 3,091.90 | 3,091.90 | 3,091.90 | 3,091.90 | 0.0K |
| 12:29 | 3,099.20 | 3,099.20 | 3,096.30 | 3,096.30 | 0.0K |
| 12:32 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:35 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:36 | 3,099.90 | 3,099.90 | 3,099.90 | 3,099.90 | 0.0K |
| 12:40 | 3,100.50 | 3,100.50 | 3,100.50 | 3,100.50 | 0.0K |
| 12:41 | 3,105.00 | 3,105.00 | 3,100.80 | 3,100.80 | 0.0K |
| 12:43 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 0.0K |
| 12:48 | 3,104.40 | 3,104.40 | 3,104.40 | 3,104.40 | 0.0K |
| 12:52 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.4K |
| 12:53 | 3,112.20 | 3,112.20 | 3,104.00 | 3,104.00 | 0.1K |
| 12:54 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:58 | 3,100.50 | 3,100.50 | 3,100.50 | 3,100.50 | 0.0K |
| 12:59 | 3,100.50 | 3,100.50 | 3,100.50 | 3,100.50 | 0.0K |
| 13:04 | 3,101.90 | 3,101.90 | 3,101.90 | 3,101.90 | 0.0K |
| 13:06 | 3,102.40 | 3,102.40 | 3,102.40 | 3,102.40 | 0.0K |
| 13:10 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 13:14 | 3,103.30 | 3,103.30 | 3,103.30 | 3,103.30 | 0.0K |
| 13:15 | 3,097.10 | 3,097.10 | 3,097.10 | 3,097.10 | 0.0K |
| 13:19 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 0.0K |
| 13:25 | 3,101.70 | 3,101.70 | 3,101.70 | 3,101.70 | 0.0K |
| 13:26 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 13:29 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 0.0K |
| 13:30 | 3,103.80 | 3,103.80 | 3,103.80 | 3,103.80 | 0.0K |
| 13:31 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 13:32 | 3,096.30 | 3,096.30 | 3,096.30 | 3,096.30 | 0.0K |
| 13:33 | 3,098.30 | 3,098.30 | 3,098.30 | 3,098.30 | 0.0K |
| 13:34 | 3,096.30 | 3,096.30 | 3,096.30 | 3,096.30 | 0.0K |
| 13:35 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 13:37 | 3,095.60 | 3,096.30 | 3,095.60 | 3,096.30 | 0.1K |
| 13:40 | 3,095.60 | 3,099.80 | 3,094.30 | 3,099.70 | 0.0K |
| 13:42 | 3,091.20 | 3,091.20 | 3,091.20 | 3,091.20 | 0.1K |
| 13:43 | 3,091.20 | 3,091.20 | 3,091.20 | 3,091.20 | 0.0K |
| 13:47 | 3,096.20 | 3,096.20 | 3,092.50 | 3,092.50 | 0.0K |
| 13:48 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.0K |
| 13:50 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 13:52 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 13:59 | 3,085.00 | 3,085.00 | 3,081.00 | 3,081.00 | 0.0K |
| 14:02 | 3,084.30 | 3,084.30 | 3,084.30 | 3,084.30 | 0.0K |
| 14:03 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 14:04 | 3,081.10 | 3,081.10 | 3,081.10 | 3,081.10 | 0.0K |
| 14:06 | 3,077.60 | 3,077.60 | 3,077.60 | 3,077.60 | 0.0K |
| 14:07 | 3,076.30 | 3,076.30 | 3,076.30 | 3,076.30 | 0.0K |
| 14:09 | 3,077.00 | 3,077.00 | 3,075.00 | 3,075.00 | 0.1K |
| 14:10 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:15 | 3,078.10 | 3,078.40 | 3,078.10 | 3,078.40 | 0.0K |
| 14:16 | 3,081.40 | 3,081.40 | 3,081.40 | 3,081.40 | 0.0K |
| 14:17 | 3,082.70 | 3,082.70 | 3,082.70 | 3,082.70 | 0.0K |
| 14:22 | 3,081.60 | 3,081.70 | 3,081.60 | 3,081.70 | 0.0K |
| 14:23 | 3,081.70 | 3,081.70 | 3,081.70 | 3,081.70 | 0.0K |
| 14:26 | 3,077.60 | 3,077.70 | 3,077.60 | 3,077.70 | 0.0K |
| 14:27 | 3,078.90 | 3,079.10 | 3,078.90 | 3,079.10 | 0.0K |
| 14:31 | 3,083.90 | 3,083.90 | 3,083.90 | 3,083.90 | 0.0K |
| 14:33 | 3,085.30 | 3,085.30 | 3,085.30 | 3,085.30 | 0.1K |
| 14:36 | 3,083.70 | 3,083.70 | 3,078.10 | 3,078.10 | 0.0K |
| 14:37 | 3,075.00 | 3,075.00 | 3,069.00 | 3,072.60 | 0.4K |
| 14:38 | 3,072.60 | 3,072.60 | 3,068.90 | 3,068.90 | 0.0K |
| 14:39 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.2K |
| 14:40 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.4K |
| 14:41 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.2K |
| 14:42 | 3,071.90 | 3,071.90 | 3,071.90 | 3,071.90 | 0.0K |
| 14:43 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 14:45 | 3,081.10 | 3,081.10 | 3,079.10 | 3,079.10 | 0.0K |
| 14:46 | 3,080.10 | 3,080.10 | 3,075.00 | 3,075.00 | 0.0K |
| 14:47 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 1.0K |
| 14:48 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.0K |
| 14:50 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.0K |
| 14:54 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 14:55 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 14:56 | 3,103.50 | 3,103.50 | 3,101.80 | 3,101.80 | 0.0K |
| 14:57 | 3,099.10 | 3,099.10 | 3,099.10 | 3,099.10 | 0.0K |
| 14:58 | 3,098.90 | 3,098.90 | 3,098.90 | 3,098.90 | 0.0K |
| 14:59 | 3,100.60 | 3,100.60 | 3,096.50 | 3,096.50 | 0.0K |
| 15:01 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 15:02 | 3,097.00 | 3,097.00 | 3,094.10 | 3,094.10 | 0.1K |
| 15:04 | 3,100.30 | 3,100.30 | 3,100.30 | 3,100.30 | 0.0K |
| 15:05 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 15:08 | 3,100.40 | 3,100.40 | 3,100.40 | 3,100.40 | 0.0K |
| 15:10 | 3,095.90 | 3,095.90 | 3,095.90 | 3,095.90 | 0.0K |
| 15:11 | 3,101.60 | 3,101.60 | 3,101.60 | 3,101.60 | 0.0K |
| 15:12 | 3,088.50 | 3,089.90 | 3,088.50 | 3,089.90 | 0.0K |
| 15:13 | 3,089.90 | 3,089.90 | 3,087.90 | 3,087.90 | 0.0K |
| 15:15 | 3,079.50 | 3,086.70 | 3,077.10 | 3,077.10 | 0.1K |
| 15:16 | 3,076.00 | 3,076.00 | 3,060.10 | 3,066.70 | 0.4K |
| 15:17 | 3,066.70 | 3,072.00 | 3,066.70 | 3,072.00 | 0.0K |
| 15:18 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 15:19 | 3,074.70 | 3,074.70 | 3,072.00 | 3,072.00 | 0.0K |
| 15:20 | 3,069.80 | 3,074.70 | 3,069.80 | 3,074.70 | 0.0K |
| 15:21 | 3,072.00 | 3,072.00 | 3,066.70 | 3,066.70 | 0.0K |
| 15:22 | 3,068.40 | 3,069.60 | 3,068.40 | 3,069.60 | 0.1K |
| 15:23 | 3,070.30 | 3,071.00 | 3,070.30 | 3,071.00 | 0.0K |
| 15:24 | 3,073.70 | 3,074.00 | 3,073.70 | 3,073.70 | 0.0K |
| 15:25 | 3,070.00 | 3,070.00 | 3,069.30 | 3,069.30 | 0.1K |
| 15:26 | 3,068.00 | 3,070.00 | 3,068.00 | 3,070.00 | 0.1K |
| 15:27 | 3,068.00 | 3,069.90 | 3,065.00 | 3,065.00 | 0.1K |
| 15:28 | 3,066.00 | 3,066.00 | 3,060.00 | 3,060.00 | 0.1K |
| 15:29 | 3,060.00 | 3,071.00 | 3,060.00 | 3,071.00 | 0.1K |