4,544.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,454.20 | 3,454.20 | 3,454.20 | 3,454.20 | 0.0K |
| 09:15 | 3,456.90 | 3,456.90 | 3,456.90 | 3,456.90 | 0.0K |
| 09:16 | 3,444.70 | 3,444.70 | 3,440.20 | 3,440.20 | 0.0K |
| 09:18 | 3,443.80 | 3,443.80 | 3,443.80 | 3,443.80 | 0.0K |
| 09:19 | 3,447.90 | 3,451.90 | 3,447.90 | 3,451.90 | 0.0K |
| 09:20 | 3,426.40 | 3,431.60 | 3,426.40 | 3,431.60 | 0.1K |
| 09:21 | 3,433.80 | 3,435.00 | 3,433.80 | 3,435.00 | 0.0K |
| 09:22 | 3,435.00 | 3,435.00 | 3,419.30 | 3,419.30 | 0.0K |
| 09:23 | 3,426.30 | 3,426.30 | 3,426.30 | 3,426.30 | 0.0K |
| 09:24 | 3,430.20 | 3,430.20 | 3,430.20 | 3,430.20 | 0.0K |
| 09:25 | 3,430.20 | 3,430.20 | 3,430.20 | 3,430.20 | 0.0K |
| 09:27 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 09:28 | 3,422.60 | 3,424.00 | 3,422.60 | 3,424.00 | 0.0K |
| 09:29 | 3,427.40 | 3,434.20 | 3,427.40 | 3,434.20 | 0.0K |
| 09:30 | 3,425.70 | 3,425.70 | 3,425.70 | 3,425.70 | 0.0K |
| 09:37 | 3,422.70 | 3,422.70 | 3,422.70 | 3,422.70 | 0.1K |
| 09:39 | 3,425.70 | 3,425.70 | 3,425.70 | 3,425.70 | 0.0K |
| 09:41 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 09:45 | 3,425.70 | 3,425.70 | 3,425.70 | 3,425.70 | 0.0K |
| 09:46 | 3,425.40 | 3,425.40 | 3,425.40 | 3,425.40 | 0.0K |
| 09:49 | 3,422.10 | 3,422.10 | 3,422.10 | 3,422.10 | 0.0K |
| 09:53 | 3,429.10 | 3,429.10 | 3,429.10 | 3,429.10 | 0.0K |
| 09:54 | 3,422.10 | 3,422.10 | 3,422.10 | 3,422.10 | 0.0K |
| 09:56 | 3,414.80 | 3,414.80 | 3,414.80 | 3,414.80 | 0.1K |
| 09:57 | 3,415.00 | 3,415.00 | 3,408.20 | 3,408.20 | 0.0K |
| 09:58 | 3,407.20 | 3,422.00 | 3,407.20 | 3,422.00 | 0.0K |
| 09:59 | 3,422.60 | 3,422.60 | 3,422.60 | 3,422.60 | 0.0K |
| 10:03 | 3,420.00 | 3,420.00 | 3,413.30 | 3,413.30 | 0.1K |
| 10:04 | 3,416.90 | 3,416.90 | 3,416.90 | 3,416.90 | 0.0K |
| 10:05 | 3,414.60 | 3,414.60 | 3,414.60 | 3,414.60 | 0.0K |
| 10:06 | 3,414.60 | 3,414.60 | 3,414.60 | 3,414.60 | 0.0K |
| 10:10 | 3,420.30 | 3,420.30 | 3,420.30 | 3,420.30 | 0.0K |
| 10:15 | 3,419.90 | 3,419.90 | 3,414.90 | 3,414.90 | 0.0K |
| 10:20 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:21 | 3,417.90 | 3,417.90 | 3,417.90 | 3,417.90 | 0.0K |
| 10:22 | 3,419.10 | 3,419.10 | 3,419.10 | 3,419.10 | 0.0K |
| 10:28 | 3,420.60 | 3,420.80 | 3,420.60 | 3,420.80 | 0.0K |
| 10:32 | 3,411.70 | 3,415.00 | 3,411.70 | 3,411.70 | 0.6K |
| 10:33 | 3,412.20 | 3,412.20 | 3,412.20 | 3,412.20 | 0.0K |
| 10:34 | 3,411.80 | 3,411.80 | 3,411.80 | 3,411.80 | 0.0K |
| 10:35 | 3,412.20 | 3,414.90 | 3,412.20 | 3,414.90 | 0.0K |
| 10:36 | 3,415.00 | 3,415.00 | 3,414.80 | 3,414.80 | 0.0K |
| 10:37 | 3,414.90 | 3,414.90 | 3,414.90 | 3,414.90 | 0.0K |
| 10:38 | 3,414.90 | 3,414.90 | 3,414.90 | 3,414.90 | 0.0K |
| 10:39 | 3,414.90 | 3,414.90 | 3,414.90 | 3,414.90 | 0.0K |
| 10:40 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 10:42 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:44 | 3,408.10 | 3,408.10 | 3,408.10 | 3,408.10 | 0.0K |
| 10:45 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 10:46 | 3,408.50 | 3,408.50 | 3,408.50 | 3,408.50 | 0.0K |
| 10:51 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 10:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:55 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:59 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:02 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 11:03 | 3,408.00 | 3,408.00 | 3,404.90 | 3,404.90 | 0.0K |
| 11:04 | 3,399.40 | 3,399.40 | 3,392.00 | 3,394.50 | 0.0K |
| 11:05 | 3,392.30 | 3,393.40 | 3,385.90 | 3,385.90 | 0.0K |
| 11:06 | 3,380.00 | 3,380.00 | 3,360.80 | 3,367.30 | 0.4K |
| 11:07 | 3,369.20 | 3,372.90 | 3,368.00 | 3,369.00 | 0.1K |
| 11:08 | 3,374.00 | 3,374.00 | 3,371.80 | 3,371.80 | 0.0K |
| 11:09 | 3,374.00 | 3,374.10 | 3,374.00 | 3,374.10 | 0.1K |
| 11:10 | 3,373.80 | 3,374.00 | 3,373.80 | 3,374.00 | 0.0K |
| 11:11 | 3,373.90 | 3,377.50 | 3,373.90 | 3,377.50 | 0.1K |
| 11:14 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:15 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.0K |
| 11:16 | 3,384.10 | 3,390.40 | 3,384.10 | 3,390.40 | 0.0K |
| 11:17 | 3,386.70 | 3,388.90 | 3,386.70 | 3,388.90 | 0.0K |
| 11:18 | 3,388.90 | 3,388.90 | 3,388.90 | 3,388.90 | 0.0K |
| 11:21 | 3,382.80 | 3,382.80 | 3,382.00 | 3,382.00 | 0.0K |
| 11:23 | 3,385.90 | 3,385.90 | 3,385.90 | 3,385.90 | 0.0K |
| 11:24 | 3,389.70 | 3,389.70 | 3,389.70 | 3,389.70 | 0.0K |
| 11:25 | 3,377.60 | 3,377.60 | 3,377.60 | 3,377.60 | 0.1K |
| 11:26 | 3,377.70 | 3,377.70 | 3,377.70 | 3,377.70 | 0.0K |
| 11:28 | 3,382.10 | 3,382.60 | 3,382.10 | 3,382.60 | 0.0K |
| 11:29 | 3,400.80 | 3,400.80 | 3,380.30 | 3,385.00 | 0.7K |
| 11:30 | 3,385.00 | 3,385.00 | 3,380.70 | 3,380.70 | 0.0K |
| 11:31 | 3,382.30 | 3,382.30 | 3,382.30 | 3,382.30 | 0.0K |
| 11:32 | 3,380.30 | 3,380.30 | 3,380.30 | 3,380.30 | 0.0K |
| 11:34 | 3,377.30 | 3,377.30 | 3,377.30 | 3,377.30 | 0.0K |
| 11:35 | 3,377.90 | 3,377.90 | 3,377.90 | 3,377.90 | 0.0K |
| 11:36 | 3,377.30 | 3,377.30 | 3,375.80 | 3,375.80 | 0.1K |
| 11:37 | 3,377.40 | 3,377.40 | 3,377.40 | 3,377.40 | 0.0K |
| 11:38 | 3,368.00 | 3,368.00 | 3,365.30 | 3,365.30 | 0.3K |
| 11:39 | 3,369.10 | 3,369.10 | 3,369.10 | 3,369.10 | 0.0K |
| 11:40 | 3,367.80 | 3,367.80 | 3,367.80 | 3,367.80 | 0.0K |
| 11:41 | 3,369.10 | 3,369.10 | 3,367.80 | 3,367.80 | 0.0K |
| 11:42 | 3,365.40 | 3,369.10 | 3,365.40 | 3,369.10 | 0.0K |
| 11:43 | 3,369.10 | 3,369.10 | 3,369.00 | 3,369.00 | 0.0K |
| 11:44 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 0.0K |
| 11:45 | 3,372.00 | 3,372.00 | 3,370.90 | 3,370.90 | 0.2K |
| 11:47 | 3,370.90 | 3,379.20 | 3,370.90 | 3,379.20 | 0.0K |
| 11:48 | 3,365.00 | 3,368.80 | 3,364.70 | 3,368.00 | 0.1K |
| 11:49 | 3,375.30 | 3,375.30 | 3,366.60 | 3,371.70 | 0.1K |
| 11:50 | 3,377.20 | 3,377.20 | 3,377.20 | 3,377.20 | 0.0K |
| 11:51 | 3,378.00 | 3,378.00 | 3,373.30 | 3,377.10 | 0.0K |
| 11:53 | 3,377.80 | 3,377.80 | 3,370.00 | 3,370.00 | 0.0K |
| 11:55 | 3,373.70 | 3,373.70 | 3,370.00 | 3,370.00 | 0.0K |
| 11:56 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.0K |
| 11:57 | 3,367.10 | 3,367.10 | 3,367.10 | 3,367.10 | 0.0K |
| 11:58 | 3,364.90 | 3,364.90 | 3,364.90 | 3,364.90 | 0.1K |
| 12:01 | 3,369.10 | 3,369.10 | 3,369.10 | 3,369.10 | 0.0K |
| 12:02 | 3,360.60 | 3,369.80 | 3,360.60 | 3,369.80 | 0.3K |
| 12:03 | 3,369.80 | 3,369.80 | 3,369.80 | 3,369.80 | 0.0K |
| 12:04 | 3,373.20 | 3,373.20 | 3,373.20 | 3,373.20 | 0.0K |
| 12:05 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 12:06 | 3,375.00 | 3,376.30 | 3,375.00 | 3,376.30 | 0.0K |
| 12:07 | 3,380.00 | 3,380.10 | 3,380.00 | 3,380.10 | 0.0K |
| 12:08 | 3,383.30 | 3,387.10 | 3,383.30 | 3,387.10 | 0.0K |
| 12:09 | 3,382.40 | 3,383.90 | 3,380.10 | 3,380.10 | 0.0K |
| 12:10 | 3,383.50 | 3,383.50 | 3,372.10 | 3,372.10 | 0.3K |
| 12:13 | 3,371.70 | 3,377.90 | 3,371.70 | 3,377.90 | 0.1K |
| 12:14 | 3,373.00 | 3,373.00 | 3,371.30 | 3,371.30 | 0.0K |
| 12:16 | 3,374.80 | 3,374.80 | 3,374.80 | 3,374.80 | 0.0K |
| 12:19 | 3,374.10 | 3,374.10 | 3,374.10 | 3,374.10 | 0.0K |
| 12:20 | 3,374.20 | 3,374.20 | 3,374.20 | 3,374.20 | 0.0K |
| 12:24 | 3,374.30 | 3,374.30 | 3,374.20 | 3,374.20 | 0.0K |
| 12:26 | 3,373.90 | 3,373.90 | 3,373.90 | 3,373.90 | 0.0K |
| 12:35 | 3,377.30 | 3,377.30 | 3,377.30 | 3,377.30 | 0.0K |
| 12:43 | 3,370.30 | 3,370.30 | 3,370.30 | 3,370.30 | 0.1K |
| 12:44 | 3,370.00 | 3,370.00 | 3,367.50 | 3,367.50 | 0.0K |
| 12:46 | 3,371.20 | 3,371.20 | 3,371.20 | 3,371.20 | 0.0K |
| 12:47 | 3,363.40 | 3,363.40 | 3,360.20 | 3,360.20 | 0.1K |
| 12:48 | 3,364.40 | 3,364.40 | 3,362.00 | 3,362.00 | 0.0K |
| 12:49 | 3,360.30 | 3,360.30 | 3,359.20 | 3,359.20 | 0.0K |
| 12:50 | 3,360.30 | 3,364.80 | 3,360.30 | 3,364.80 | 0.1K |
| 12:54 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:02 | 3,361.90 | 3,367.20 | 3,361.90 | 3,367.20 | 0.0K |
| 13:04 | 3,364.10 | 3,365.80 | 3,364.00 | 3,365.80 | 0.0K |
| 13:05 | 3,365.80 | 3,365.80 | 3,364.10 | 3,364.10 | 0.0K |
| 13:06 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.0K |
| 13:07 | 3,369.90 | 3,369.90 | 3,369.90 | 3,369.90 | 0.0K |
| 13:08 | 3,369.20 | 3,369.20 | 3,369.20 | 3,369.20 | 0.0K |
| 13:09 | 3,369.80 | 3,369.80 | 3,369.80 | 3,369.80 | 0.0K |
| 13:10 | 3,369.60 | 3,369.60 | 3,369.50 | 3,369.50 | 0.0K |
| 13:11 | 3,366.20 | 3,366.20 | 3,365.00 | 3,365.00 | 0.0K |
| 13:15 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.3K |
| 13:16 | 3,355.90 | 3,355.90 | 3,350.00 | 3,351.40 | 0.1K |
| 13:17 | 3,361.90 | 3,361.90 | 3,361.90 | 3,361.90 | 0.1K |
| 13:18 | 3,365.80 | 3,365.80 | 3,365.80 | 3,365.80 | 0.0K |
| 13:19 | 3,370.20 | 3,370.20 | 3,366.20 | 3,366.20 | 0.0K |
| 13:21 | 3,364.30 | 3,364.30 | 3,364.30 | 3,364.30 | 0.0K |
| 13:24 | 3,364.20 | 3,364.20 | 3,363.50 | 3,363.50 | 0.0K |
| 13:27 | 3,364.20 | 3,364.20 | 3,364.20 | 3,364.20 | 0.0K |
| 13:30 | 3,364.20 | 3,364.20 | 3,364.20 | 3,364.20 | 0.0K |
| 13:31 | 3,360.70 | 3,360.70 | 3,360.70 | 3,360.70 | 0.0K |
| 13:37 | 3,360.80 | 3,370.00 | 3,360.80 | 3,363.30 | 0.2K |
| 13:40 | 3,364.40 | 3,364.40 | 3,358.20 | 3,360.00 | 0.1K |
| 13:41 | 3,365.60 | 3,365.60 | 3,365.60 | 3,365.60 | 0.0K |
| 13:43 | 3,364.20 | 3,365.00 | 3,364.20 | 3,364.40 | 0.0K |
| 13:46 | 3,361.80 | 3,362.80 | 3,361.80 | 3,362.80 | 0.0K |
| 13:51 | 3,363.10 | 3,363.10 | 3,363.10 | 3,363.10 | 0.0K |
| 13:54 | 3,361.10 | 3,361.10 | 3,361.10 | 3,361.10 | 0.0K |
| 13:55 | 3,363.20 | 3,363.20 | 3,363.20 | 3,363.20 | 0.0K |
| 13:56 | 3,365.20 | 3,369.00 | 3,365.20 | 3,366.20 | 0.1K |
| 13:57 | 3,369.10 | 3,369.10 | 3,369.10 | 3,369.10 | 0.0K |
| 13:58 | 3,370.50 | 3,370.50 | 3,370.50 | 3,370.50 | 0.0K |
| 14:00 | 3,370.00 | 3,376.70 | 3,370.00 | 3,376.70 | 0.0K |
| 14:01 | 3,369.80 | 3,372.90 | 3,369.80 | 3,372.90 | 0.0K |
| 14:02 | 3,370.20 | 3,375.90 | 3,370.20 | 3,375.90 | 0.0K |
| 14:03 | 3,380.10 | 3,380.10 | 3,380.10 | 3,380.10 | 0.0K |
| 14:04 | 3,376.20 | 3,394.90 | 3,374.90 | 3,394.90 | 0.8K |
| 14:06 | 3,388.90 | 3,388.90 | 3,388.90 | 3,388.90 | 0.0K |
| 14:12 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 14:18 | 3,388.30 | 3,392.00 | 3,388.30 | 3,392.00 | 0.1K |
| 14:19 | 3,391.10 | 3,391.10 | 3,391.10 | 3,391.10 | 0.0K |
| 14:21 | 3,393.30 | 3,393.30 | 3,393.30 | 3,393.30 | 0.0K |
| 14:23 | 3,394.40 | 3,395.00 | 3,394.40 | 3,395.00 | 0.0K |
| 14:24 | 3,395.00 | 3,395.00 | 3,393.80 | 3,393.80 | 0.0K |
| 14:25 | 3,393.80 | 3,393.80 | 3,393.80 | 3,393.80 | 0.0K |
| 14:27 | 3,399.90 | 3,399.90 | 3,399.90 | 3,399.90 | 0.0K |
| 14:28 | 3,407.90 | 3,407.90 | 3,407.90 | 3,407.90 | 0.0K |
| 14:29 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.0K |
| 14:30 | 3,406.60 | 3,406.60 | 3,406.60 | 3,406.60 | 0.0K |
| 14:32 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:33 | 3,405.60 | 3,405.60 | 3,405.60 | 3,405.60 | 0.0K |
| 14:35 | 3,401.40 | 3,401.40 | 3,401.40 | 3,401.40 | 0.0K |
| 14:36 | 3,401.20 | 3,401.20 | 3,401.20 | 3,401.20 | 0.0K |
| 14:37 | 3,405.00 | 3,405.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:38 | 3,402.80 | 3,402.80 | 3,402.80 | 3,402.80 | 0.0K |
| 14:40 | 3,402.20 | 3,402.20 | 3,402.20 | 3,402.20 | 0.0K |
| 14:42 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:43 | 3,400.90 | 3,402.00 | 3,400.90 | 3,402.00 | 0.0K |
| 14:44 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:47 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | 0.0K |
| 14:48 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:49 | 3,396.90 | 3,396.90 | 3,396.90 | 3,396.90 | 0.0K |
| 14:50 | 3,396.90 | 3,396.90 | 3,396.90 | 3,396.90 | 0.0K |
| 14:52 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.0K |
| 14:53 | 3,405.20 | 3,405.20 | 3,405.20 | 3,405.20 | 0.2K |
| 14:56 | 3,405.10 | 3,405.10 | 3,405.10 | 3,405.10 | 0.0K |
| 14:57 | 3,405.20 | 3,405.20 | 3,405.20 | 3,405.20 | 0.0K |
| 14:58 | 3,405.20 | 3,405.20 | 3,405.20 | 3,405.20 | 0.0K |
| 14:59 | 3,407.40 | 3,409.60 | 3,407.40 | 3,409.60 | 0.0K |
| 15:01 | 3,407.40 | 3,407.40 | 3,407.40 | 3,407.40 | 0.1K |
| 15:02 | 3,403.90 | 3,403.90 | 3,403.90 | 3,403.90 | 0.0K |
| 15:03 | 3,402.30 | 3,402.30 | 3,402.30 | 3,402.30 | 0.0K |
| 15:05 | 3,411.90 | 3,411.90 | 3,411.90 | 3,411.90 | 0.0K |
| 15:06 | 3,407.30 | 3,407.30 | 3,406.30 | 3,406.30 | 0.0K |
| 15:09 | 3,410.20 | 3,410.20 | 3,410.20 | 3,410.20 | 0.0K |
| 15:10 | 3,405.20 | 3,405.20 | 3,404.50 | 3,404.50 | 0.0K |
| 15:11 | 3,404.00 | 3,404.00 | 3,400.90 | 3,400.90 | 0.0K |
| 15:12 | 3,403.60 | 3,403.60 | 3,403.60 | 3,403.60 | 0.0K |
| 15:13 | 3,400.00 | 3,409.90 | 3,400.00 | 3,409.90 | 0.0K |
| 15:15 | 3,405.30 | 3,405.30 | 3,405.30 | 3,405.30 | 0.1K |
| 15:16 | 3,402.80 | 3,402.80 | 3,402.80 | 3,402.80 | 0.0K |
| 15:17 | 3,399.70 | 3,399.80 | 3,399.70 | 3,399.80 | 0.0K |
| 15:18 | 3,395.40 | 3,395.40 | 3,395.40 | 3,395.40 | 0.0K |
| 15:19 | 3,399.90 | 3,399.90 | 3,399.90 | 3,399.90 | 0.0K |
| 15:20 | 3,398.10 | 3,398.10 | 3,393.40 | 3,396.00 | 0.0K |
| 15:21 | 3,393.50 | 3,393.90 | 3,393.50 | 3,393.70 | 0.0K |
| 15:22 | 3,398.10 | 3,400.00 | 3,398.10 | 3,400.00 | 0.0K |
| 15:23 | 3,398.70 | 3,408.10 | 3,398.20 | 3,398.20 | 0.0K |
| 15:24 | 3,406.80 | 3,410.90 | 3,398.50 | 3,410.90 | 0.0K |
| 15:25 | 3,410.60 | 3,411.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:26 | 3,410.70 | 3,410.70 | 3,400.50 | 3,400.50 | 0.0K |
| 15:27 | 3,400.60 | 3,400.60 | 3,400.30 | 3,400.30 | 0.0K |
| 15:28 | 3,398.10 | 3,403.90 | 3,383.00 | 3,400.00 | 0.2K |
| 15:29 | 3,383.00 | 3,402.30 | 3,383.00 | 3,402.30 | 0.0K |