4,544.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,537.60 | 3,537.60 | 3,537.60 | 3,537.60 | 0.0K |
| 09:15 | 3,556.20 | 3,556.20 | 3,556.20 | 3,556.20 | 0.0K |
| 09:16 | 3,530.10 | 3,531.50 | 3,520.00 | 3,520.00 | 0.1K |
| 09:17 | 3,508.90 | 3,529.90 | 3,507.40 | 3,529.90 | 0.0K |
| 09:18 | 3,533.80 | 3,533.80 | 3,527.90 | 3,527.90 | 0.0K |
| 09:19 | 3,530.50 | 3,531.40 | 3,530.50 | 3,531.40 | 0.0K |
| 09:20 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:22 | 3,536.60 | 3,536.60 | 3,536.60 | 3,536.60 | 0.0K |
| 09:25 | 3,529.80 | 3,529.80 | 3,529.80 | 3,529.80 | 0.0K |
| 09:27 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 0.0K |
| 09:29 | 3,537.40 | 3,537.40 | 3,537.40 | 3,537.40 | 0.0K |
| 09:30 | 3,537.40 | 3,537.40 | 3,537.40 | 3,537.40 | 0.0K |
| 09:33 | 3,526.40 | 3,526.40 | 3,520.00 | 3,523.00 | 0.2K |
| 09:37 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:38 | 3,533.20 | 3,533.20 | 3,530.00 | 3,530.00 | 0.1K |
| 09:40 | 3,527.80 | 3,527.80 | 3,527.80 | 3,527.80 | 0.0K |
| 09:41 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.0K |
| 09:42 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 09:44 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.0K |
| 09:47 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.0K |
| 09:48 | 3,533.60 | 3,533.60 | 3,533.60 | 3,533.60 | 0.0K |
| 09:51 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 0.0K |
| 09:52 | 3,540.60 | 3,540.60 | 3,540.60 | 3,540.60 | 0.0K |
| 09:53 | 3,549.90 | 3,549.90 | 3,549.90 | 3,549.90 | 0.0K |
| 09:54 | 3,549.00 | 3,549.00 | 3,541.20 | 3,545.20 | 0.1K |
| 09:55 | 3,545.20 | 3,545.20 | 3,545.20 | 3,545.20 | 0.0K |
| 09:56 | 3,547.10 | 3,547.10 | 3,547.10 | 3,547.10 | 0.1K |
| 09:59 | 3,547.10 | 3,547.10 | 3,547.10 | 3,547.10 | 0.0K |
| 10:00 | 3,545.20 | 3,545.20 | 3,545.20 | 3,545.20 | 0.0K |
| 10:02 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:05 | 3,541.90 | 3,541.90 | 3,541.90 | 3,541.90 | 0.0K |
| 10:13 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.0K |
| 10:14 | 3,535.00 | 3,535.00 | 3,517.00 | 3,517.00 | 0.1K |
| 10:15 | 3,517.00 | 3,517.60 | 3,515.00 | 3,517.60 | 0.0K |
| 10:16 | 3,515.00 | 3,520.40 | 3,515.00 | 3,520.40 | 0.0K |
| 10:18 | 3,512.70 | 3,512.70 | 3,512.70 | 3,512.70 | 0.0K |
| 10:21 | 3,517.10 | 3,517.10 | 3,517.10 | 3,517.10 | 0.0K |
| 10:23 | 3,517.10 | 3,517.10 | 3,517.10 | 3,517.10 | 0.0K |
| 10:26 | 3,515.70 | 3,515.70 | 3,515.70 | 3,515.70 | 0.0K |
| 10:27 | 3,510.80 | 3,510.80 | 3,510.80 | 3,510.80 | 0.0K |
| 10:30 | 3,508.50 | 3,508.50 | 3,508.50 | 3,508.50 | 0.0K |
| 10:32 | 3,505.40 | 3,505.40 | 3,505.40 | 3,505.40 | 0.0K |
| 10:33 | 3,499.90 | 3,499.90 | 3,495.00 | 3,495.00 | 0.1K |
| 10:34 | 3,495.00 | 3,495.00 | 3,492.20 | 3,494.90 | 0.1K |
| 10:35 | 3,500.00 | 3,506.90 | 3,500.00 | 3,506.90 | 0.1K |
| 10:36 | 3,506.10 | 3,506.10 | 3,506.10 | 3,506.10 | 0.0K |
| 10:37 | 3,502.50 | 3,502.50 | 3,502.50 | 3,502.50 | 0.0K |
| 10:43 | 3,502.10 | 3,502.10 | 3,502.10 | 3,502.10 | 0.0K |
| 10:45 | 3,494.90 | 3,494.90 | 3,485.00 | 3,488.00 | 0.0K |
| 10:46 | 3,489.40 | 3,489.50 | 3,489.40 | 3,489.50 | 0.0K |
| 10:47 | 3,484.70 | 3,484.80 | 3,480.00 | 3,480.00 | 0.1K |
| 10:48 | 3,487.70 | 3,487.70 | 3,487.70 | 3,487.70 | 0.0K |
| 10:49 | 3,488.30 | 3,488.30 | 3,488.30 | 3,488.30 | 0.0K |
| 10:50 | 3,481.60 | 3,481.60 | 3,481.60 | 3,481.60 | 0.0K |
| 10:55 | 3,481.40 | 3,481.40 | 3,481.40 | 3,481.40 | 0.0K |
| 11:00 | 3,470.70 | 3,477.10 | 3,470.70 | 3,477.10 | 0.1K |
| 11:01 | 3,474.90 | 3,474.90 | 3,474.90 | 3,474.90 | 0.0K |
| 11:02 | 3,475.30 | 3,475.30 | 3,475.30 | 3,475.30 | 0.0K |
| 11:05 | 3,479.90 | 3,479.90 | 3,479.90 | 3,479.90 | 0.0K |
| 11:09 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:10 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:12 | 3,465.40 | 3,473.30 | 3,462.00 | 3,473.30 | 0.1K |
| 11:13 | 3,474.20 | 3,477.90 | 3,474.20 | 3,477.90 | 0.0K |
| 11:14 | 3,468.30 | 3,468.30 | 3,468.30 | 3,468.30 | 0.0K |
| 11:17 | 3,473.90 | 3,473.90 | 3,473.90 | 3,473.90 | 0.1K |
| 11:22 | 3,479.10 | 3,479.30 | 3,479.10 | 3,479.30 | 0.0K |
| 11:23 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:24 | 3,475.00 | 3,475.00 | 3,468.30 | 3,468.30 | 0.0K |
| 11:25 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | 0.2K |
| 11:26 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 11:29 | 3,460.50 | 3,460.50 | 3,460.50 | 3,460.50 | 0.0K |
| 11:31 | 3,469.40 | 3,469.40 | 3,469.40 | 3,469.40 | 0.1K |
| 11:32 | 3,480.00 | 3,483.20 | 3,480.00 | 3,483.20 | 0.2K |
| 11:33 | 3,477.70 | 3,477.70 | 3,477.70 | 3,477.70 | 0.0K |
| 11:39 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 11:41 | 3,484.00 | 3,484.00 | 3,477.90 | 3,477.90 | 0.0K |
| 11:42 | 3,482.90 | 3,482.90 | 3,482.90 | 3,482.90 | 0.0K |
| 11:43 | 3,481.10 | 3,481.10 | 3,481.10 | 3,481.10 | 0.0K |
| 11:44 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:45 | 3,473.40 | 3,473.40 | 3,473.40 | 3,473.40 | 0.0K |
| 11:47 | 3,479.20 | 3,479.20 | 3,479.20 | 3,479.20 | 0.0K |
| 11:49 | 3,472.10 | 3,472.10 | 3,472.10 | 3,472.10 | 0.0K |
| 11:52 | 3,474.10 | 3,474.10 | 3,474.10 | 3,474.10 | 0.0K |
| 11:53 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:57 | 3,472.00 | 3,472.00 | 3,468.30 | 3,468.30 | 0.1K |
| 11:58 | 3,475.90 | 3,476.70 | 3,475.90 | 3,476.70 | 0.0K |
| 12:03 | 3,475.80 | 3,475.80 | 3,475.80 | 3,475.80 | 0.0K |
| 12:05 | 3,469.60 | 3,469.60 | 3,469.60 | 3,469.60 | 0.0K |
| 12:09 | 3,479.10 | 3,479.10 | 3,479.10 | 3,479.10 | 0.0K |
| 12:10 | 3,474.90 | 3,479.00 | 3,474.90 | 3,479.00 | 0.0K |
| 12:11 | 3,473.70 | 3,473.70 | 3,473.70 | 3,473.70 | 0.0K |
| 12:12 | 3,478.40 | 3,478.40 | 3,478.40 | 3,478.40 | 0.0K |
| 12:14 | 3,474.90 | 3,474.90 | 3,474.90 | 3,474.90 | 0.0K |
| 12:15 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 12:16 | 3,474.90 | 3,474.90 | 3,474.90 | 3,474.90 | 0.0K |
| 12:18 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 0.0K |
| 12:19 | 3,471.70 | 3,471.70 | 3,471.70 | 3,471.70 | 0.0K |
| 12:20 | 3,474.30 | 3,474.30 | 3,474.30 | 3,474.30 | 0.0K |
| 12:22 | 3,477.00 | 3,479.00 | 3,475.00 | 3,479.00 | 0.1K |
| 12:25 | 3,483.90 | 3,483.90 | 3,483.90 | 3,483.90 | 0.0K |
| 12:29 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 0.0K |
| 12:37 | 3,484.40 | 3,484.40 | 3,484.40 | 3,484.40 | 0.0K |
| 12:41 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 12:42 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 12:51 | 3,483.40 | 3,483.40 | 3,483.40 | 3,483.40 | 0.0K |
| 12:53 | 3,476.10 | 3,476.10 | 3,476.10 | 3,476.10 | 0.0K |
| 12:58 | 3,476.10 | 3,476.10 | 3,476.10 | 3,476.10 | 0.0K |
| 13:01 | 3,483.50 | 3,483.50 | 3,483.50 | 3,483.50 | 0.0K |
| 13:03 | 3,497.90 | 3,498.80 | 3,497.90 | 3,498.80 | 0.2K |
| 13:04 | 3,495.40 | 3,499.90 | 3,495.40 | 3,499.90 | 0.0K |
| 13:05 | 3,512.70 | 3,512.70 | 3,512.70 | 3,512.70 | 0.1K |
| 13:06 | 3,504.20 | 3,504.20 | 3,504.20 | 3,504.20 | 0.0K |
| 13:07 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.0K |
| 13:08 | 3,507.20 | 3,507.20 | 3,507.20 | 3,507.20 | 0.0K |
| 13:12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:13 | 3,512.70 | 3,512.70 | 3,512.70 | 3,512.70 | 0.0K |
| 13:18 | 3,517.10 | 3,517.10 | 3,517.10 | 3,517.10 | 0.0K |
| 13:21 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.0K |
| 13:22 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:23 | 3,520.70 | 3,520.70 | 3,514.80 | 3,514.80 | 0.0K |
| 13:24 | 3,512.70 | 3,512.70 | 3,508.40 | 3,508.40 | 0.0K |
| 13:25 | 3,513.10 | 3,513.10 | 3,513.10 | 3,513.10 | 0.0K |
| 13:26 | 3,505.90 | 3,505.90 | 3,503.70 | 3,503.70 | 0.0K |
| 13:28 | 3,501.90 | 3,506.40 | 3,501.90 | 3,506.40 | 0.0K |
| 13:30 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:31 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0K |
| 13:32 | 3,504.50 | 3,504.50 | 3,504.50 | 3,504.50 | 0.0K |
| 13:35 | 3,508.60 | 3,508.60 | 3,508.60 | 3,508.60 | 0.0K |
| 13:36 | 3,508.00 | 3,508.00 | 3,500.20 | 3,500.20 | 0.1K |
| 13:37 | 3,495.90 | 3,497.60 | 3,495.90 | 3,497.60 | 0.0K |
| 13:39 | 3,498.00 | 3,500.00 | 3,498.00 | 3,500.00 | 0.0K |
| 13:48 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:49 | 3,499.90 | 3,499.90 | 3,499.90 | 3,499.90 | 0.0K |
| 13:59 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:08 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:13 | 3,491.10 | 3,491.10 | 3,491.10 | 3,491.10 | 0.0K |
| 14:14 | 3,495.40 | 3,495.40 | 3,495.40 | 3,495.40 | 0.0K |
| 14:20 | 3,495.40 | 3,495.40 | 3,491.40 | 3,491.40 | 0.0K |
| 14:22 | 3,493.90 | 3,493.90 | 3,493.90 | 3,493.90 | 0.0K |
| 14:25 | 3,487.80 | 3,487.80 | 3,487.80 | 3,487.80 | 0.0K |
| 14:26 | 3,492.60 | 3,492.70 | 3,492.60 | 3,492.70 | 0.0K |
| 14:29 | 3,489.90 | 3,489.90 | 3,483.10 | 3,484.50 | 0.1K |
| 14:30 | 3,490.90 | 3,490.90 | 3,489.90 | 3,489.90 | 0.0K |
| 14:32 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 0.0K |
| 14:39 | 3,493.20 | 3,493.20 | 3,491.90 | 3,491.90 | 0.1K |
| 14:41 | 3,490.90 | 3,490.90 | 3,490.90 | 3,490.90 | 0.0K |
| 14:43 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 0.0K |
| 14:44 | 3,501.90 | 3,501.90 | 3,501.90 | 3,501.90 | 0.0K |
| 14:47 | 3,493.80 | 3,493.80 | 3,493.80 | 3,493.80 | 0.1K |
| 14:49 | 3,498.70 | 3,498.70 | 3,498.70 | 3,498.70 | 0.0K |
| 14:50 | 3,498.70 | 3,498.70 | 3,498.70 | 3,498.70 | 0.0K |
| 14:55 | 3,498.70 | 3,498.70 | 3,498.70 | 3,498.70 | 0.0K |
| 14:56 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.0K |
| 14:59 | 3,498.70 | 3,498.70 | 3,498.70 | 3,498.70 | 0.0K |
| 15:03 | 3,493.40 | 3,493.40 | 3,493.40 | 3,493.40 | 0.0K |
| 15:04 | 3,493.40 | 3,493.40 | 3,493.40 | 3,493.40 | 0.0K |
| 15:05 | 3,497.90 | 3,497.90 | 3,497.90 | 3,497.90 | 0.0K |
| 15:08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:09 | 3,502.80 | 3,502.80 | 3,502.80 | 3,502.80 | 0.0K |
| 15:10 | 3,498.80 | 3,498.80 | 3,492.50 | 3,492.50 | 0.0K |
| 15:11 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0K |
| 15:14 | 3,488.00 | 3,488.00 | 3,486.20 | 3,486.30 | 0.0K |
| 15:15 | 3,487.10 | 3,487.10 | 3,487.10 | 3,487.10 | 0.0K |
| 15:16 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0K |
| 15:17 | 3,486.30 | 3,486.30 | 3,470.00 | 3,470.00 | 0.4K |
| 15:18 | 3,478.80 | 3,478.80 | 3,478.80 | 3,478.80 | 0.0K |
| 15:19 | 3,470.10 | 3,470.10 | 3,470.10 | 3,470.10 | 0.0K |
| 15:20 | 3,471.10 | 3,471.10 | 3,471.10 | 3,471.10 | 0.0K |
| 15:21 | 3,478.90 | 3,478.90 | 3,471.50 | 3,471.50 | 0.0K |
| 15:22 | 3,466.50 | 3,476.70 | 3,466.50 | 3,476.70 | 0.1K |
| 15:23 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.0K |
| 15:24 | 3,466.10 | 3,466.10 | 3,466.10 | 3,466.10 | 0.1K |
| 15:25 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.0K |
| 15:26 | 3,468.10 | 3,468.10 | 3,462.10 | 3,462.10 | 0.1K |
| 15:27 | 3,465.00 | 3,471.90 | 3,465.00 | 3,471.00 | 0.0K |
| 15:28 | 3,463.30 | 3,479.00 | 3,462.00 | 3,479.00 | 0.1K |
| 15:29 | 3,479.00 | 3,479.00 | 3,452.50 | 3,471.50 | 0.1K |