4,544.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 09:15 | 3,412.00 | 3,424.20 | 3,412.00 | 3,413.20 | 0.0K |
| 09:16 | 3,424.70 | 3,437.70 | 3,424.70 | 3,432.00 | 0.1K |
| 09:17 | 3,426.80 | 3,431.60 | 3,426.80 | 3,431.60 | 0.0K |
| 09:18 | 3,431.70 | 3,434.70 | 3,431.70 | 3,434.70 | 0.0K |
| 09:19 | 3,427.70 | 3,427.70 | 3,422.40 | 3,422.40 | 0.0K |
| 09:20 | 3,426.40 | 3,426.40 | 3,426.40 | 3,426.40 | 0.0K |
| 09:22 | 3,422.90 | 3,422.90 | 3,422.90 | 3,422.90 | 0.0K |
| 09:23 | 3,417.80 | 3,417.80 | 3,417.80 | 3,417.80 | 0.0K |
| 09:24 | 3,417.00 | 3,417.00 | 3,413.50 | 3,413.50 | 0.0K |
| 09:25 | 3,417.80 | 3,425.90 | 3,417.80 | 3,425.90 | 0.1K |
| 09:26 | 3,429.70 | 3,430.00 | 3,428.00 | 3,428.00 | 0.0K |
| 09:28 | 3,433.80 | 3,445.00 | 3,433.80 | 3,445.00 | 0.1K |
| 09:29 | 3,438.60 | 3,438.60 | 3,438.60 | 3,438.60 | 0.0K |
| 09:30 | 3,443.90 | 3,445.00 | 3,443.90 | 3,445.00 | 0.0K |
| 09:31 | 3,443.40 | 3,443.40 | 3,443.40 | 3,443.40 | 0.0K |
| 09:32 | 3,448.50 | 3,448.50 | 3,445.00 | 3,445.00 | 0.2K |
| 09:33 | 3,444.40 | 3,445.00 | 3,444.40 | 3,445.00 | 0.0K |
| 09:34 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.0K |
| 09:35 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.0K |
| 09:37 | 3,444.90 | 3,445.90 | 3,444.10 | 3,444.10 | 0.0K |
| 09:39 | 3,445.60 | 3,445.60 | 3,444.20 | 3,444.20 | 0.4K |
| 09:40 | 3,440.10 | 3,455.40 | 3,440.10 | 3,455.40 | 0.1K |
| 09:41 | 3,460.00 | 3,469.60 | 3,460.00 | 3,469.60 | 0.0K |
| 09:42 | 3,466.00 | 3,469.90 | 3,466.00 | 3,466.60 | 0.0K |
| 09:43 | 3,463.40 | 3,463.40 | 3,460.60 | 3,460.60 | 0.0K |
| 09:44 | 3,460.40 | 3,489.10 | 3,460.40 | 3,489.10 | 0.2K |
| 09:45 | 3,479.30 | 3,480.10 | 3,479.30 | 3,480.10 | 0.2K |
| 09:46 | 3,478.20 | 3,478.70 | 3,478.20 | 3,478.70 | 0.0K |
| 09:47 | 3,477.00 | 3,480.00 | 3,477.00 | 3,480.00 | 0.0K |
| 09:48 | 3,479.90 | 3,485.00 | 3,479.90 | 3,485.00 | 0.0K |
| 09:49 | 3,485.00 | 3,485.00 | 3,484.70 | 3,484.70 | 0.0K |
| 09:50 | 3,480.20 | 3,480.20 | 3,480.20 | 3,480.20 | 0.0K |
| 09:51 | 3,481.00 | 3,481.00 | 3,476.30 | 3,476.30 | 0.0K |
| 09:52 | 3,475.40 | 3,481.10 | 3,464.70 | 3,481.10 | 0.4K |
| 09:54 | 3,484.20 | 3,487.10 | 3,484.20 | 3,486.70 | 0.0K |
| 09:55 | 3,476.20 | 3,476.20 | 3,476.20 | 3,476.20 | 0.1K |
| 09:56 | 3,476.20 | 3,476.20 | 3,476.20 | 3,476.20 | 0.0K |
| 09:57 | 3,476.80 | 3,476.80 | 3,476.20 | 3,476.20 | 0.0K |
| 09:59 | 3,479.80 | 3,479.80 | 3,479.80 | 3,479.80 | 0.0K |
| 10:00 | 3,474.50 | 3,474.50 | 3,474.50 | 3,474.50 | 0.0K |
| 10:01 | 3,480.30 | 3,480.30 | 3,478.60 | 3,478.60 | 0.0K |
| 10:02 | 3,479.80 | 3,490.70 | 3,476.00 | 3,490.70 | 0.1K |
| 10:03 | 3,491.40 | 3,491.40 | 3,491.40 | 3,491.40 | 0.0K |
| 10:05 | 3,492.40 | 3,492.40 | 3,492.40 | 3,492.40 | 0.0K |
| 10:06 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 10:07 | 3,491.70 | 3,491.70 | 3,490.00 | 3,490.00 | 0.0K |
| 10:08 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 0.1K |
| 10:09 | 3,490.00 | 3,500.40 | 3,490.00 | 3,497.90 | 0.1K |
| 10:10 | 3,496.00 | 3,496.00 | 3,494.40 | 3,494.40 | 0.0K |
| 10:12 | 3,493.90 | 3,493.90 | 3,493.90 | 3,493.90 | 0.0K |
| 10:13 | 3,489.50 | 3,489.50 | 3,489.50 | 3,489.50 | 0.0K |
| 10:15 | 3,489.50 | 3,489.50 | 3,484.00 | 3,484.00 | 0.0K |
| 10:16 | 3,484.10 | 3,484.10 | 3,484.10 | 3,484.10 | 0.0K |
| 10:18 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0K |
| 10:19 | 3,485.70 | 3,489.80 | 3,485.70 | 3,489.80 | 0.0K |
| 10:20 | 3,489.80 | 3,489.80 | 3,489.80 | 3,489.80 | 0.0K |
| 10:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:22 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:23 | 3,494.40 | 3,494.40 | 3,494.40 | 3,494.40 | 0.0K |
| 10:25 | 3,494.20 | 3,494.20 | 3,493.70 | 3,493.70 | 0.0K |
| 10:26 | 3,490.50 | 3,490.50 | 3,490.00 | 3,490.00 | 0.0K |
| 10:31 | 3,489.20 | 3,489.20 | 3,485.00 | 3,485.00 | 0.0K |
| 10:33 | 3,482.70 | 3,485.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:38 | 3,485.40 | 3,485.40 | 3,485.40 | 3,485.40 | 0.0K |
| 10:40 | 3,478.10 | 3,478.10 | 3,478.10 | 3,478.10 | 0.0K |
| 10:41 | 3,478.80 | 3,478.80 | 3,478.80 | 3,478.80 | 0.1K |
| 10:42 | 3,473.30 | 3,473.30 | 3,473.30 | 3,473.30 | 0.1K |
| 10:43 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:44 | 3,465.00 | 3,465.00 | 3,463.00 | 3,463.00 | 0.0K |
| 10:45 | 3,462.90 | 3,462.90 | 3,456.20 | 3,456.20 | 0.0K |
| 10:47 | 3,458.60 | 3,458.60 | 3,458.60 | 3,458.60 | 0.0K |
| 10:51 | 3,465.40 | 3,465.40 | 3,465.40 | 3,465.40 | 0.0K |
| 10:53 | 3,462.30 | 3,462.30 | 3,462.00 | 3,462.00 | 0.0K |
| 10:55 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 11:05 | 3,461.80 | 3,461.80 | 3,459.00 | 3,459.00 | 0.0K |
| 11:13 | 3,458.60 | 3,458.60 | 3,458.60 | 3,458.60 | 0.0K |
| 11:16 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 11:17 | 3,465.80 | 3,465.80 | 3,465.80 | 3,465.80 | 0.0K |
| 11:19 | 3,464.10 | 3,464.10 | 3,464.10 | 3,464.10 | 0.0K |
| 11:25 | 3,459.00 | 3,459.00 | 3,455.10 | 3,455.10 | 0.0K |
| 11:29 | 3,460.50 | 3,460.50 | 3,449.80 | 3,455.90 | 0.1K |
| 11:35 | 3,450.10 | 3,450.10 | 3,450.10 | 3,450.10 | 0.0K |
| 11:37 | 3,450.10 | 3,450.10 | 3,450.10 | 3,450.10 | 0.0K |
| 11:38 | 3,444.80 | 3,447.00 | 3,444.80 | 3,447.00 | 0.1K |
| 11:39 | 3,447.10 | 3,447.10 | 3,447.10 | 3,447.10 | 0.0K |
| 11:43 | 3,445.50 | 3,445.50 | 3,445.50 | 3,445.50 | 0.0K |
| 11:46 | 3,440.80 | 3,440.80 | 3,440.80 | 3,440.80 | 0.0K |
| 11:48 | 3,440.90 | 3,440.90 | 3,440.90 | 3,440.90 | 0.0K |
| 11:53 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 11:56 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 11:58 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:00 | 3,433.00 | 3,436.90 | 3,433.00 | 3,436.90 | 0.0K |
| 12:02 | 3,439.40 | 3,439.40 | 3,431.50 | 3,431.50 | 0.0K |
| 12:09 | 3,431.80 | 3,431.80 | 3,431.80 | 3,431.80 | 0.0K |
| 12:12 | 3,431.80 | 3,435.90 | 3,431.80 | 3,435.90 | 0.0K |
| 12:21 | 3,441.20 | 3,441.20 | 3,441.20 | 3,441.20 | 0.0K |
| 12:22 | 3,434.20 | 3,434.20 | 3,434.20 | 3,434.20 | 0.0K |
| 12:28 | 3,434.20 | 3,434.20 | 3,434.20 | 3,434.20 | 0.0K |
| 12:35 | 3,434.20 | 3,434.20 | 3,434.20 | 3,434.20 | 0.0K |
| 12:42 | 3,437.70 | 3,437.70 | 3,437.70 | 3,437.70 | 0.0K |
| 12:43 | 3,437.60 | 3,437.60 | 3,437.60 | 3,437.60 | 0.0K |
| 12:44 | 3,437.70 | 3,437.70 | 3,437.70 | 3,437.70 | 0.0K |
| 12:55 | 3,434.20 | 3,434.20 | 3,434.20 | 3,434.20 | 0.1K |
| 12:56 | 3,436.00 | 3,436.00 | 3,431.50 | 3,431.50 | 0.0K |
| 12:57 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:05 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:08 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:09 | 3,426.30 | 3,426.30 | 3,426.30 | 3,426.30 | 0.0K |
| 13:10 | 3,430.40 | 3,430.40 | 3,429.40 | 3,429.40 | 0.0K |
| 13:19 | 3,429.40 | 3,429.40 | 3,429.40 | 3,429.40 | 0.0K |
| 13:22 | 3,434.20 | 3,434.20 | 3,425.80 | 3,425.80 | 0.0K |
| 13:23 | 3,432.70 | 3,432.70 | 3,432.70 | 3,432.70 | 0.0K |
| 13:26 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:28 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:30 | 3,425.20 | 3,425.60 | 3,425.20 | 3,425.60 | 0.0K |
| 13:32 | 3,425.60 | 3,425.60 | 3,425.60 | 3,425.60 | 0.0K |
| 13:33 | 3,430.60 | 3,430.60 | 3,430.60 | 3,430.60 | 0.0K |
| 13:35 | 3,426.40 | 3,426.40 | 3,426.40 | 3,426.40 | 0.0K |
| 13:36 | 3,425.60 | 3,425.60 | 3,425.60 | 3,425.60 | 0.0K |
| 13:44 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.0K |
| 13:45 | 3,431.70 | 3,431.70 | 3,431.70 | 3,431.70 | 0.0K |
| 13:47 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 13:50 | 3,424.90 | 3,424.90 | 3,421.30 | 3,424.30 | 0.0K |
| 13:51 | 3,428.90 | 3,428.90 | 3,428.90 | 3,428.90 | 0.0K |
| 13:55 | 3,430.20 | 3,431.20 | 3,430.20 | 3,431.20 | 0.0K |
| 13:57 | 3,425.90 | 3,425.90 | 3,425.90 | 3,425.90 | 0.0K |
| 13:58 | 3,429.10 | 3,429.10 | 3,429.10 | 3,429.10 | 0.0K |
| 13:59 | 3,428.90 | 3,428.90 | 3,428.90 | 3,428.90 | 0.0K |
| 14:00 | 3,428.90 | 3,428.90 | 3,428.90 | 3,428.90 | 0.0K |
| 14:01 | 3,429.30 | 3,429.30 | 3,429.30 | 3,429.30 | 0.0K |
| 14:02 | 3,428.10 | 3,429.60 | 3,425.60 | 3,429.60 | 0.1K |
| 14:08 | 3,422.40 | 3,422.40 | 3,422.40 | 3,422.40 | 0.0K |
| 14:09 | 3,428.20 | 3,428.20 | 3,428.20 | 3,428.20 | 0.0K |
| 14:16 | 3,428.40 | 3,428.40 | 3,428.40 | 3,428.40 | 0.0K |
| 14:19 | 3,428.10 | 3,428.10 | 3,428.10 | 3,428.10 | 0.0K |
| 14:22 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 14:23 | 3,423.90 | 3,423.90 | 3,423.90 | 3,423.90 | 0.0K |
| 14:26 | 3,428.30 | 3,428.30 | 3,428.30 | 3,428.30 | 0.0K |
| 14:27 | 3,423.90 | 3,427.80 | 3,423.90 | 3,427.80 | 0.0K |
| 14:28 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 0.0K |
| 14:31 | 3,422.50 | 3,422.50 | 3,422.50 | 3,422.50 | 0.0K |
| 14:32 | 3,422.20 | 3,422.20 | 3,422.20 | 3,422.20 | 0.0K |
| 14:34 | 3,420.40 | 3,422.10 | 3,420.40 | 3,422.10 | 0.1K |
| 14:35 | 3,421.80 | 3,421.80 | 3,421.80 | 3,421.80 | 0.0K |
| 14:36 | 3,425.20 | 3,425.20 | 3,425.20 | 3,425.20 | 0.0K |
| 14:37 | 3,424.10 | 3,424.10 | 3,424.10 | 3,424.10 | 0.0K |
| 14:38 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:39 | 3,415.90 | 3,416.20 | 3,415.90 | 3,416.20 | 0.0K |
| 14:40 | 3,416.60 | 3,416.60 | 3,416.50 | 3,416.50 | 0.1K |
| 14:43 | 3,412.70 | 3,412.70 | 3,412.70 | 3,412.70 | 0.0K |
| 14:44 | 3,418.70 | 3,418.70 | 3,418.70 | 3,418.70 | 0.0K |
| 14:46 | 3,424.90 | 3,424.90 | 3,424.90 | 3,424.90 | 0.0K |
| 14:48 | 3,424.60 | 3,424.60 | 3,424.60 | 3,424.60 | 0.0K |
| 14:51 | 3,423.50 | 3,423.50 | 3,423.50 | 3,423.50 | 0.0K |
| 14:52 | 3,420.70 | 3,420.70 | 3,420.70 | 3,420.70 | 0.0K |
| 14:53 | 3,420.50 | 3,420.50 | 3,415.90 | 3,415.90 | 0.1K |
| 14:55 | 3,423.80 | 3,423.80 | 3,423.80 | 3,423.80 | 0.0K |
| 14:56 | 3,423.70 | 3,423.70 | 3,423.70 | 3,423.70 | 0.0K |
| 14:57 | 3,423.70 | 3,423.70 | 3,423.70 | 3,423.70 | 0.0K |
| 14:59 | 3,423.80 | 3,423.80 | 3,423.80 | 3,423.80 | 0.0K |
| 15:01 | 3,412.90 | 3,412.90 | 3,402.80 | 3,402.80 | 0.1K |
| 15:02 | 3,414.90 | 3,414.90 | 3,414.90 | 3,414.90 | 0.0K |
| 15:06 | 3,409.10 | 3,410.30 | 3,409.10 | 3,410.30 | 0.0K |
| 15:09 | 3,412.30 | 3,420.00 | 3,412.30 | 3,420.00 | 0.0K |
| 15:10 | 3,409.10 | 3,409.10 | 3,382.80 | 3,382.80 | 0.2K |
| 15:11 | 3,388.00 | 3,394.90 | 3,388.00 | 3,394.90 | 0.0K |
| 15:12 | 3,392.50 | 3,395.80 | 3,392.50 | 3,395.80 | 0.0K |
| 15:14 | 3,396.50 | 3,396.50 | 3,391.80 | 3,396.40 | 0.0K |
| 15:15 | 3,396.00 | 3,396.00 | 3,390.20 | 3,390.20 | 0.1K |
| 15:16 | 3,394.00 | 3,394.00 | 3,393.30 | 3,393.30 | 0.0K |
| 15:17 | 3,380.00 | 3,391.30 | 3,380.00 | 3,387.00 | 0.0K |
| 15:18 | 3,382.10 | 3,387.50 | 3,382.10 | 3,387.50 | 0.0K |
| 15:19 | 3,382.50 | 3,390.60 | 3,382.50 | 3,390.60 | 0.0K |
| 15:20 | 3,389.10 | 3,389.10 | 3,388.00 | 3,388.00 | 0.0K |
| 15:21 | 3,389.30 | 3,389.30 | 3,389.00 | 3,389.20 | 0.1K |
| 15:22 | 3,391.40 | 3,391.50 | 3,389.00 | 3,390.00 | 0.0K |
| 15:23 | 3,390.40 | 3,394.10 | 3,390.40 | 3,394.10 | 0.0K |
| 15:24 | 3,393.90 | 3,394.00 | 3,388.10 | 3,388.10 | 0.1K |
| 15:25 | 3,389.00 | 3,392.00 | 3,389.00 | 3,392.00 | 0.1K |
| 15:26 | 3,395.00 | 3,399.90 | 3,394.20 | 3,399.90 | 0.1K |
| 15:27 | 3,399.90 | 3,400.00 | 3,398.40 | 3,398.40 | 0.0K |
| 15:28 | 3,393.80 | 3,393.90 | 3,391.00 | 3,391.00 | 0.1K |
| 15:29 | 3,389.00 | 3,394.20 | 3,375.00 | 3,394.20 | 0.2K |