4,544.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,562.30 | 3,562.30 | 3,562.30 | 3,562.30 | 0.0K |
| 09:15 | 3,587.50 | 3,589.20 | 3,587.50 | 3,589.20 | 0.0K |
| 09:16 | 3,559.40 | 3,563.70 | 3,546.40 | 3,546.40 | 0.1K |
| 09:17 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 0.0K |
| 09:18 | 3,552.80 | 3,552.80 | 3,552.80 | 3,552.80 | 0.0K |
| 09:19 | 3,540.00 | 3,550.90 | 3,538.60 | 3,550.90 | 0.1K |
| 09:20 | 3,552.80 | 3,552.80 | 3,552.80 | 3,552.80 | 0.0K |
| 09:21 | 3,562.00 | 3,562.00 | 3,546.40 | 3,551.00 | 0.0K |
| 09:22 | 3,560.90 | 3,560.90 | 3,560.90 | 3,560.90 | 0.1K |
| 09:23 | 3,560.10 | 3,560.10 | 3,559.10 | 3,559.70 | 0.0K |
| 09:24 | 3,552.20 | 3,560.90 | 3,552.20 | 3,560.90 | 0.0K |
| 09:27 | 3,557.90 | 3,562.00 | 3,555.70 | 3,562.00 | 0.1K |
| 09:29 | 3,562.70 | 3,562.70 | 3,562.70 | 3,562.70 | 0.0K |
| 09:30 | 3,563.30 | 3,569.00 | 3,563.30 | 3,564.90 | 0.0K |
| 09:34 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | 0.0K |
| 09:37 | 3,573.00 | 3,573.00 | 3,564.90 | 3,564.90 | 0.0K |
| 09:38 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 09:42 | 3,567.20 | 3,567.20 | 3,567.20 | 3,567.20 | 0.0K |
| 09:43 | 3,567.80 | 3,567.80 | 3,567.80 | 3,567.80 | 0.0K |
| 09:45 | 3,569.80 | 3,569.80 | 3,569.80 | 3,569.80 | 0.0K |
| 09:47 | 3,565.00 | 3,565.00 | 3,551.00 | 3,551.00 | 0.1K |
| 09:48 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 0.0K |
| 09:49 | 3,558.70 | 3,558.70 | 3,558.70 | 3,558.70 | 0.0K |
| 09:50 | 3,552.10 | 3,552.10 | 3,550.00 | 3,550.00 | 0.0K |
| 09:54 | 3,552.20 | 3,552.20 | 3,550.00 | 3,550.00 | 0.0K |
| 09:56 | 3,552.10 | 3,552.10 | 3,552.10 | 3,552.10 | 0.0K |
| 09:57 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:01 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 0.0K |
| 10:04 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 0.0K |
| 10:05 | 3,550.80 | 3,550.80 | 3,550.80 | 3,550.80 | 0.0K |
| 10:06 | 3,549.10 | 3,549.10 | 3,544.90 | 3,544.90 | 0.0K |
| 10:07 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 0.0K |
| 10:08 | 3,540.60 | 3,540.60 | 3,540.60 | 3,540.60 | 0.1K |
| 10:09 | 3,539.70 | 3,539.70 | 3,538.00 | 3,538.00 | 0.1K |
| 10:11 | 3,539.60 | 3,539.60 | 3,539.60 | 3,539.60 | 0.0K |
| 10:12 | 3,546.40 | 3,546.40 | 3,542.20 | 3,542.20 | 0.0K |
| 10:14 | 3,540.10 | 3,540.10 | 3,540.10 | 3,540.10 | 0.0K |
| 10:17 | 3,540.00 | 3,540.00 | 3,539.90 | 3,539.90 | 0.0K |
| 10:19 | 3,539.80 | 3,539.80 | 3,539.80 | 3,539.80 | 0.0K |
| 10:21 | 3,539.90 | 3,539.90 | 3,539.90 | 3,539.90 | 0.0K |
| 10:25 | 3,539.90 | 3,539.90 | 3,539.90 | 3,539.90 | 0.0K |
| 10:27 | 3,540.10 | 3,542.60 | 3,540.10 | 3,542.60 | 0.0K |
| 10:33 | 3,539.30 | 3,539.30 | 3,539.30 | 3,539.30 | 0.0K |
| 10:36 | 3,545.50 | 3,545.50 | 3,545.50 | 3,545.50 | 0.0K |
| 10:37 | 3,539.30 | 3,548.80 | 3,539.30 | 3,548.80 | 0.1K |
| 10:38 | 3,539.30 | 3,539.30 | 3,539.30 | 3,539.30 | 0.0K |
| 10:40 | 3,535.10 | 3,535.10 | 3,535.10 | 3,535.10 | 0.1K |
| 10:45 | 3,533.50 | 3,533.50 | 3,533.50 | 3,533.50 | 0.0K |
| 10:48 | 3,532.10 | 3,532.20 | 3,532.10 | 3,532.20 | 0.0K |
| 10:49 | 3,531.00 | 3,531.00 | 3,530.80 | 3,530.80 | 0.0K |
| 10:50 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:53 | 3,520.00 | 3,520.00 | 3,516.10 | 3,516.10 | 0.0K |
| 10:54 | 3,512.20 | 3,512.20 | 3,512.20 | 3,512.20 | 0.0K |
| 10:55 | 3,515.30 | 3,515.30 | 3,515.30 | 3,515.30 | 0.0K |
| 10:56 | 3,518.10 | 3,518.10 | 3,518.10 | 3,518.10 | 0.0K |
| 10:57 | 3,520.20 | 3,520.20 | 3,520.20 | 3,520.20 | 0.0K |
| 10:58 | 3,516.10 | 3,516.10 | 3,516.10 | 3,516.10 | 0.0K |
| 10:59 | 3,513.20 | 3,513.20 | 3,513.20 | 3,513.20 | 0.0K |
| 11:00 | 3,515.90 | 3,515.90 | 3,512.20 | 3,512.20 | 0.0K |
| 11:03 | 3,511.50 | 3,511.50 | 3,510.10 | 3,510.10 | 0.0K |
| 11:04 | 3,515.70 | 3,520.30 | 3,515.70 | 3,520.30 | 0.1K |
| 11:08 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 11:09 | 3,504.70 | 3,506.00 | 3,495.80 | 3,506.00 | 0.3K |
| 11:10 | 3,492.10 | 3,492.10 | 3,492.10 | 3,492.10 | 0.0K |
| 11:11 | 3,495.90 | 3,503.80 | 3,495.90 | 3,503.80 | 0.0K |
| 11:13 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0K |
| 11:14 | 3,504.70 | 3,504.70 | 3,504.70 | 3,504.70 | 0.0K |
| 11:15 | 3,503.20 | 3,503.20 | 3,501.10 | 3,501.10 | 0.0K |
| 11:17 | 3,500.60 | 3,500.60 | 3,500.60 | 3,500.60 | 0.0K |
| 11:18 | 3,507.40 | 3,507.40 | 3,507.40 | 3,507.40 | 0.0K |
| 11:19 | 3,511.00 | 3,512.60 | 3,511.00 | 3,512.60 | 0.0K |
| 11:21 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 11:25 | 3,511.40 | 3,511.40 | 3,511.40 | 3,511.40 | 0.1K |
| 11:31 | 3,517.40 | 3,517.40 | 3,517.40 | 3,517.40 | 0.0K |
| 11:32 | 3,514.20 | 3,514.20 | 3,514.20 | 3,514.20 | 0.0K |
| 11:35 | 3,518.70 | 3,518.70 | 3,518.70 | 3,518.70 | 0.0K |
| 11:37 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 0.1K |
| 11:38 | 3,522.90 | 3,522.90 | 3,522.90 | 3,522.90 | 0.1K |
| 11:39 | 3,528.10 | 3,528.10 | 3,528.10 | 3,528.10 | 0.0K |
| 11:42 | 3,530.90 | 3,530.90 | 3,530.90 | 3,530.90 | 0.0K |
| 11:44 | 3,533.40 | 3,533.40 | 3,533.40 | 3,533.40 | 0.0K |
| 11:45 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:50 | 3,539.90 | 3,539.90 | 3,539.90 | 3,539.90 | 0.0K |
| 11:58 | 3,538.70 | 3,538.70 | 3,538.70 | 3,538.70 | 0.0K |
| 12:02 | 3,532.20 | 3,532.20 | 3,532.20 | 3,532.20 | 0.1K |
| 12:06 | 3,526.70 | 3,526.70 | 3,526.70 | 3,526.70 | 0.0K |
| 12:09 | 3,527.90 | 3,527.90 | 3,525.00 | 3,525.00 | 0.0K |
| 12:10 | 3,522.90 | 3,522.90 | 3,522.90 | 3,522.90 | 0.0K |
| 12:12 | 3,522.90 | 3,522.90 | 3,522.90 | 3,522.90 | 0.1K |
| 12:14 | 3,524.50 | 3,524.50 | 3,524.50 | 3,524.50 | 0.0K |
| 12:15 | 3,530.00 | 3,530.00 | 3,527.80 | 3,527.80 | 0.1K |
| 12:18 | 3,523.10 | 3,523.10 | 3,523.10 | 3,523.10 | 0.0K |
| 12:27 | 3,526.80 | 3,526.80 | 3,526.80 | 3,526.80 | 0.0K |
| 12:28 | 3,530.90 | 3,533.50 | 3,530.90 | 3,533.50 | 0.1K |
| 12:29 | 3,536.90 | 3,536.90 | 3,536.90 | 3,536.90 | 0.0K |
| 12:32 | 3,528.80 | 3,528.80 | 3,528.80 | 3,528.80 | 0.0K |
| 12:33 | 3,529.20 | 3,529.20 | 3,529.20 | 3,529.20 | 0.0K |
| 12:38 | 3,535.90 | 3,535.90 | 3,535.90 | 3,535.90 | 0.0K |
| 12:40 | 3,535.90 | 3,535.90 | 3,535.90 | 3,535.90 | 0.0K |
| 12:45 | 3,528.90 | 3,528.90 | 3,528.90 | 3,528.90 | 0.0K |
| 12:50 | 3,532.80 | 3,532.80 | 3,532.80 | 3,532.80 | 0.0K |
| 12:56 | 3,536.90 | 3,536.90 | 3,536.90 | 3,536.90 | 0.0K |
| 12:59 | 3,539.60 | 3,539.60 | 3,539.60 | 3,539.60 | 0.1K |
| 13:10 | 3,539.60 | 3,539.60 | 3,539.60 | 3,539.60 | 0.0K |
| 13:13 | 3,534.40 | 3,534.40 | 3,534.40 | 3,534.40 | 0.0K |
| 13:14 | 3,535.00 | 3,539.30 | 3,535.00 | 3,539.30 | 0.1K |
| 13:22 | 3,539.30 | 3,539.30 | 3,539.30 | 3,539.30 | 0.0K |
| 13:38 | 3,534.10 | 3,534.10 | 3,534.10 | 3,534.10 | 0.0K |
| 13:43 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:44 | 3,525.20 | 3,525.20 | 3,525.20 | 3,525.20 | 0.0K |
| 13:45 | 3,527.80 | 3,527.80 | 3,527.80 | 3,527.80 | 0.0K |
| 13:46 | 3,526.90 | 3,526.90 | 3,526.90 | 3,526.90 | 0.0K |
| 13:53 | 3,530.50 | 3,530.50 | 3,530.50 | 3,530.50 | 0.0K |
| 13:54 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 13:57 | 3,529.90 | 3,529.90 | 3,529.90 | 3,529.90 | 0.0K |
| 14:02 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 14:05 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 14:15 | 3,530.80 | 3,530.80 | 3,530.80 | 3,530.80 | 0.0K |
| 14:16 | 3,529.00 | 3,533.00 | 3,529.00 | 3,533.00 | 0.0K |
| 14:26 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.0K |
| 14:30 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:37 | 3,538.70 | 3,538.70 | 3,538.70 | 3,538.70 | 0.0K |
| 14:45 | 3,542.50 | 3,543.00 | 3,542.50 | 3,543.00 | 0.1K |
| 14:48 | 3,536.60 | 3,536.60 | 3,536.60 | 3,536.60 | 0.0K |
| 14:55 | 3,540.70 | 3,540.70 | 3,540.70 | 3,540.70 | 0.0K |
| 14:58 | 3,540.70 | 3,540.70 | 3,540.60 | 3,540.60 | 0.0K |
| 15:03 | 3,540.30 | 3,541.40 | 3,540.30 | 3,541.40 | 0.0K |
| 15:05 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.0K |
| 15:08 | 3,536.00 | 3,539.20 | 3,536.00 | 3,539.20 | 0.0K |
| 15:09 | 3,541.40 | 3,541.50 | 3,541.40 | 3,541.50 | 0.1K |
| 15:13 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 0.0K |
| 15:14 | 3,536.00 | 3,538.30 | 3,536.00 | 3,538.30 | 0.0K |
| 15:15 | 3,538.60 | 3,540.00 | 3,538.60 | 3,540.00 | 0.0K |
| 15:17 | 3,536.10 | 3,536.10 | 3,536.10 | 3,536.10 | 0.0K |
| 15:19 | 3,536.10 | 3,536.10 | 3,536.10 | 3,536.10 | 0.0K |
| 15:21 | 3,535.80 | 3,538.90 | 3,535.30 | 3,535.30 | 0.0K |
| 15:23 | 3,536.00 | 3,536.00 | 3,535.30 | 3,535.30 | 0.0K |
| 15:24 | 3,536.00 | 3,536.60 | 3,536.00 | 3,536.60 | 0.0K |
| 15:26 | 3,535.30 | 3,535.30 | 3,535.30 | 3,535.30 | 0.0K |
| 15:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 15:28 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 15:29 | 3,540.00 | 3,540.00 | 3,535.00 | 3,537.60 | 0.0K |