4,544.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 09:15 | 3,477.90 | 3,477.90 | 3,477.90 | 3,477.90 | 0.0K |
| 09:16 | 3,456.50 | 3,456.50 | 3,456.50 | 3,456.50 | 0.0K |
| 09:17 | 3,450.00 | 3,455.40 | 3,442.60 | 3,455.40 | 0.0K |
| 09:18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 09:19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 09:20 | 3,466.00 | 3,468.00 | 3,466.00 | 3,468.00 | 0.0K |
| 09:21 | 3,466.30 | 3,466.30 | 3,457.30 | 3,460.60 | 0.0K |
| 09:22 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 09:23 | 3,451.30 | 3,451.30 | 3,445.00 | 3,445.00 | 0.1K |
| 09:24 | 3,443.30 | 3,444.00 | 3,443.30 | 3,443.50 | 0.0K |
| 09:25 | 3,451.80 | 3,451.80 | 3,442.60 | 3,442.60 | 0.0K |
| 09:26 | 3,440.40 | 3,440.40 | 3,439.00 | 3,439.20 | 0.0K |
| 09:27 | 3,447.40 | 3,447.40 | 3,447.40 | 3,447.40 | 0.0K |
| 09:28 | 3,447.40 | 3,447.40 | 3,444.10 | 3,444.10 | 0.0K |
| 09:29 | 3,450.20 | 3,450.20 | 3,447.70 | 3,447.70 | 0.0K |
| 09:30 | 3,450.10 | 3,450.10 | 3,450.10 | 3,450.10 | 0.0K |
| 09:31 | 3,455.30 | 3,459.00 | 3,455.30 | 3,459.00 | 0.0K |
| 09:33 | 3,452.80 | 3,452.80 | 3,452.80 | 3,452.80 | 0.1K |
| 09:34 | 3,452.80 | 3,452.80 | 3,452.80 | 3,452.80 | 0.0K |
| 09:37 | 3,445.50 | 3,445.50 | 3,445.50 | 3,445.50 | 0.0K |
| 09:39 | 3,453.90 | 3,453.90 | 3,449.20 | 3,449.20 | 0.0K |
| 09:40 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:43 | 3,456.60 | 3,459.00 | 3,456.60 | 3,459.00 | 0.0K |
| 09:44 | 3,464.30 | 3,464.30 | 3,464.30 | 3,464.30 | 0.2K |
| 09:49 | 3,467.20 | 3,467.20 | 3,467.20 | 3,467.20 | 0.0K |
| 09:50 | 3,465.10 | 3,465.10 | 3,465.10 | 3,465.10 | 0.0K |
| 09:51 | 3,465.10 | 3,465.10 | 3,465.10 | 3,465.10 | 0.0K |
| 09:53 | 3,468.50 | 3,468.50 | 3,468.50 | 3,468.50 | 0.0K |
| 09:56 | 3,473.40 | 3,473.40 | 3,468.40 | 3,468.40 | 0.0K |
| 09:57 | 3,473.30 | 3,473.30 | 3,473.30 | 3,473.30 | 0.0K |
| 09:59 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.1K |
| 10:01 | 3,456.10 | 3,456.10 | 3,456.10 | 3,456.10 | 0.0K |
| 10:02 | 3,456.30 | 3,456.30 | 3,456.30 | 3,456.30 | 0.0K |
| 10:06 | 3,443.70 | 3,443.70 | 3,443.70 | 3,443.70 | 0.0K |
| 10:07 | 3,445.70 | 3,445.70 | 3,445.70 | 3,445.70 | 0.0K |
| 10:10 | 3,450.20 | 3,450.20 | 3,450.20 | 3,450.20 | 0.0K |
| 10:11 | 3,457.80 | 3,457.80 | 3,457.80 | 3,457.80 | 0.0K |
| 10:20 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:21 | 3,454.40 | 3,461.30 | 3,454.40 | 3,461.30 | 0.0K |
| 10:24 | 3,459.30 | 3,459.30 | 3,459.30 | 3,459.30 | 0.0K |
| 10:25 | 3,457.90 | 3,457.90 | 3,457.90 | 3,457.90 | 0.0K |
| 10:30 | 3,459.20 | 3,459.20 | 3,459.20 | 3,459.20 | 0.0K |
| 10:36 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 0.0K |
| 10:39 | 3,445.00 | 3,445.00 | 3,440.00 | 3,440.00 | 0.1K |
| 10:40 | 3,428.30 | 3,429.50 | 3,417.20 | 3,427.80 | 0.4K |
| 10:41 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | 0.0K |
| 10:42 | 3,439.20 | 3,439.20 | 3,439.20 | 3,439.20 | 0.0K |
| 10:49 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:50 | 3,435.60 | 3,435.60 | 3,435.60 | 3,435.60 | 0.0K |
| 10:51 | 3,435.60 | 3,435.60 | 3,432.60 | 3,432.60 | 0.0K |
| 10:55 | 3,437.20 | 3,437.20 | 3,437.20 | 3,437.20 | 0.0K |
| 10:59 | 3,424.60 | 3,424.60 | 3,424.60 | 3,424.60 | 0.0K |
| 11:00 | 3,420.10 | 3,420.10 | 3,419.40 | 3,419.40 | 0.0K |
| 11:01 | 3,431.60 | 3,431.60 | 3,431.10 | 3,431.40 | 0.0K |
| 11:04 | 3,430.00 | 3,430.00 | 3,428.10 | 3,428.10 | 0.0K |
| 11:05 | 3,429.10 | 3,431.90 | 3,429.10 | 3,431.90 | 0.0K |
| 11:06 | 3,431.80 | 3,431.80 | 3,431.80 | 3,431.80 | 0.0K |
| 11:07 | 3,427.20 | 3,427.20 | 3,427.20 | 3,427.20 | 0.0K |
| 11:12 | 3,427.20 | 3,427.20 | 3,427.20 | 3,427.20 | 0.0K |
| 11:13 | 3,425.10 | 3,425.10 | 3,425.10 | 3,425.10 | 0.0K |
| 11:20 | 3,422.20 | 3,422.20 | 3,422.20 | 3,422.20 | 0.0K |
| 11:21 | 3,422.20 | 3,422.20 | 3,422.20 | 3,422.20 | 0.0K |
| 11:22 | 3,425.80 | 3,425.80 | 3,425.80 | 3,425.80 | 0.0K |
| 11:23 | 3,430.10 | 3,430.10 | 3,430.10 | 3,430.10 | 0.0K |
| 11:24 | 3,429.40 | 3,429.40 | 3,429.40 | 3,429.40 | 0.0K |
| 11:26 | 3,429.40 | 3,429.40 | 3,429.40 | 3,429.40 | 0.0K |
| 11:27 | 3,430.20 | 3,430.20 | 3,429.60 | 3,429.60 | 0.0K |
| 11:28 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 11:29 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 11:30 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0K |
| 11:32 | 3,427.30 | 3,427.30 | 3,427.30 | 3,427.30 | 0.0K |
| 11:38 | 3,433.30 | 3,433.30 | 3,427.30 | 3,427.30 | 0.0K |
| 11:40 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0K |
| 11:46 | 3,427.70 | 3,427.70 | 3,427.70 | 3,427.70 | 0.0K |
| 11:47 | 3,429.90 | 3,429.90 | 3,429.90 | 3,429.90 | 0.0K |
| 11:51 | 3,428.90 | 3,428.90 | 3,428.90 | 3,428.90 | 0.0K |
| 11:59 | 3,427.70 | 3,427.70 | 3,427.70 | 3,427.70 | 0.0K |
| 12:12 | 3,427.70 | 3,427.70 | 3,427.70 | 3,427.70 | 0.0K |
| 12:14 | 3,427.50 | 3,427.50 | 3,427.50 | 3,427.50 | 0.0K |
| 12:21 | 3,427.70 | 3,427.70 | 3,427.70 | 3,427.70 | 0.0K |
| 12:22 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:23 | 3,431.10 | 3,431.10 | 3,431.10 | 3,431.10 | 0.0K |
| 12:25 | 3,420.10 | 3,420.10 | 3,420.10 | 3,420.10 | 0.1K |
| 12:29 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:30 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0K |
| 12:32 | 3,420.00 | 3,420.00 | 3,418.60 | 3,418.60 | 0.0K |
| 12:34 | 3,413.70 | 3,413.70 | 3,413.70 | 3,413.70 | 0.0K |
| 12:35 | 3,419.90 | 3,419.90 | 3,413.40 | 3,413.40 | 0.0K |
| 12:38 | 3,420.80 | 3,420.80 | 3,420.80 | 3,420.80 | 0.0K |
| 12:40 | 3,421.40 | 3,421.40 | 3,421.40 | 3,421.40 | 0.0K |
| 12:45 | 3,414.10 | 3,414.10 | 3,414.10 | 3,414.10 | 0.0K |
| 12:54 | 3,422.10 | 3,422.30 | 3,422.10 | 3,422.30 | 0.0K |
| 12:56 | 3,415.70 | 3,415.70 | 3,415.70 | 3,415.70 | 0.0K |
| 12:57 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:03 | 3,420.10 | 3,420.10 | 3,420.10 | 3,420.10 | 0.0K |
| 13:07 | 3,418.10 | 3,418.10 | 3,418.00 | 3,418.00 | 0.0K |
| 13:08 | 3,413.50 | 3,413.50 | 3,411.00 | 3,411.00 | 0.0K |
| 13:09 | 3,411.30 | 3,411.30 | 3,411.00 | 3,411.00 | 0.0K |
| 13:15 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:18 | 3,419.40 | 3,419.40 | 3,419.40 | 3,419.40 | 0.0K |
| 13:19 | 3,414.10 | 3,419.90 | 3,414.10 | 3,419.90 | 0.0K |
| 13:22 | 3,418.80 | 3,418.80 | 3,418.80 | 3,418.80 | 0.0K |
| 13:24 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 13:26 | 3,411.60 | 3,411.60 | 3,411.60 | 3,411.60 | 0.0K |
| 13:33 | 3,409.70 | 3,409.70 | 3,409.70 | 3,409.70 | 0.1K |
| 13:34 | 3,406.00 | 3,406.00 | 3,405.10 | 3,405.10 | 0.0K |
| 13:35 | 3,403.30 | 3,411.10 | 3,403.30 | 3,411.10 | 0.0K |
| 13:42 | 3,411.30 | 3,411.30 | 3,411.30 | 3,411.30 | 0.0K |
| 13:51 | 3,411.10 | 3,411.10 | 3,411.10 | 3,411.10 | 0.0K |
| 13:52 | 3,416.40 | 3,416.40 | 3,416.40 | 3,416.40 | 0.0K |
| 13:57 | 3,415.50 | 3,417.90 | 3,415.50 | 3,417.90 | 0.1K |
| 13:58 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.1K |
| 13:59 | 3,403.00 | 3,406.90 | 3,403.00 | 3,406.90 | 0.1K |
| 14:02 | 3,401.00 | 3,408.70 | 3,401.00 | 3,408.70 | 0.0K |
| 14:07 | 3,407.50 | 3,407.50 | 3,407.50 | 3,407.50 | 0.0K |
| 14:12 | 3,402.60 | 3,402.60 | 3,402.60 | 3,402.60 | 0.0K |
| 14:16 | 3,403.90 | 3,403.90 | 3,403.90 | 3,403.90 | 0.0K |
| 14:17 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.0K |
| 14:18 | 3,407.50 | 3,407.50 | 3,402.10 | 3,402.10 | 0.0K |
| 14:19 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 14:20 | 3,411.20 | 3,411.20 | 3,411.20 | 3,411.20 | 0.0K |
| 14:25 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 14:28 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 14:30 | 3,402.20 | 3,406.60 | 3,402.20 | 3,406.60 | 0.0K |
| 14:32 | 3,403.80 | 3,403.80 | 3,403.80 | 3,403.80 | 0.0K |
| 14:38 | 3,403.80 | 3,403.80 | 3,403.80 | 3,403.80 | 0.1K |
| 14:39 | 3,400.30 | 3,400.30 | 3,400.30 | 3,400.30 | 0.0K |
| 14:40 | 3,407.40 | 3,407.40 | 3,407.40 | 3,407.40 | 0.0K |
| 14:41 | 3,408.60 | 3,413.10 | 3,408.60 | 3,413.10 | 0.0K |
| 14:42 | 3,413.60 | 3,413.60 | 3,413.60 | 3,413.60 | 0.0K |
| 14:47 | 3,412.80 | 3,412.80 | 3,412.80 | 3,412.80 | 0.0K |
| 14:48 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 14:49 | 3,406.60 | 3,406.60 | 3,406.60 | 3,406.60 | 0.0K |
| 14:50 | 3,406.10 | 3,406.10 | 3,406.10 | 3,406.10 | 0.0K |
| 14:54 | 3,413.10 | 3,413.10 | 3,413.10 | 3,413.10 | 0.0K |
| 14:58 | 3,412.40 | 3,412.40 | 3,412.40 | 3,412.40 | 0.0K |
| 15:01 | 3,408.30 | 3,408.30 | 3,408.30 | 3,408.30 | 0.0K |
| 15:02 | 3,413.90 | 3,413.90 | 3,413.90 | 3,413.90 | 0.0K |
| 15:03 | 3,413.80 | 3,413.80 | 3,413.80 | 3,413.80 | 0.0K |
| 15:08 | 3,413.70 | 3,413.70 | 3,413.70 | 3,413.70 | 0.0K |
| 15:09 | 3,411.60 | 3,413.90 | 3,411.60 | 3,413.10 | 0.0K |
| 15:10 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:11 | 3,406.00 | 3,411.70 | 3,406.00 | 3,411.70 | 0.0K |
| 15:13 | 3,413.50 | 3,413.50 | 3,413.50 | 3,413.50 | 0.0K |
| 15:15 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:16 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 15:17 | 3,406.00 | 3,406.00 | 3,405.20 | 3,405.20 | 0.0K |
| 15:18 | 3,402.00 | 3,409.00 | 3,401.00 | 3,409.00 | 0.3K |
| 15:19 | 3,412.10 | 3,413.00 | 3,412.10 | 3,413.00 | 0.0K |
| 15:20 | 3,413.00 | 3,413.00 | 3,404.80 | 3,404.80 | 0.0K |
| 15:21 | 3,404.70 | 3,411.80 | 3,404.70 | 3,411.80 | 0.0K |
| 15:22 | 3,412.90 | 3,412.90 | 3,412.90 | 3,412.90 | 0.0K |
| 15:23 | 3,406.60 | 3,412.90 | 3,406.60 | 3,412.90 | 0.0K |
| 15:24 | 3,413.00 | 3,418.30 | 3,413.00 | 3,418.20 | 0.0K |
| 15:25 | 3,418.20 | 3,418.20 | 3,406.90 | 3,407.00 | 0.0K |
| 15:26 | 3,407.00 | 3,407.10 | 3,404.70 | 3,404.70 | 0.1K |
| 15:27 | 3,404.70 | 3,415.00 | 3,404.70 | 3,415.00 | 0.0K |
| 15:28 | 3,405.00 | 3,411.00 | 3,405.00 | 3,411.00 | 0.0K |
| 15:29 | 3,418.00 | 3,418.00 | 3,406.50 | 3,406.50 | 0.0K |