4,346.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | 0.0K |
| 09:15 | 4,317.00 | 4,345.00 | 4,317.00 | 4,345.00 | 0.0K |
| 09:16 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:17 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:18 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:19 | 4,345.00 | 4,478.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:21 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:25 | 4,464.00 | 4,464.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:27 | 4,345.00 | 4,473.90 | 4,345.00 | 4,473.90 | 0.0K |
| 09:28 | 4,450.00 | 4,450.00 | 4,346.00 | 4,346.00 | 0.0K |
| 09:29 | 4,451.50 | 4,451.50 | 4,451.50 | 4,451.50 | 0.0K |
| 09:30 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.1K |
| 09:32 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 09:34 | 4,345.00 | 4,345.00 | 4,342.70 | 4,342.70 | 0.0K |
| 09:35 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0K |
| 09:37 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0K |
| 09:38 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0K |
| 09:40 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 0.0K |
| 09:42 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:50 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 0.1K |
| 09:56 | 4,323.50 | 4,323.50 | 4,323.50 | 4,323.50 | 0.0K |
| 10:04 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 10:05 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | 0.0K |
| 10:08 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 10:11 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 10:14 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.3K |
| 10:15 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 0.0K |
| 10:19 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | 0.0K |
| 10:23 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 10:26 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 10:28 | 4,375.10 | 4,375.10 | 4,375.10 | 4,375.10 | 0.0K |
| 10:35 | 4,375.10 | 4,375.10 | 4,375.10 | 4,375.10 | 0.0K |
| 10:38 | 4,355.10 | 4,355.10 | 4,355.10 | 4,355.10 | 0.0K |
| 10:45 | 4,355.10 | 4,355.10 | 4,355.10 | 4,355.10 | 0.0K |
| 10:59 | 4,355.10 | 4,355.10 | 4,355.10 | 4,355.10 | 0.0K |
| 11:02 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | 0.0K |
| 11:05 | 4,369.90 | 4,369.90 | 4,369.90 | 4,369.90 | 0.0K |
| 11:06 | 4,331.00 | 4,365.90 | 4,330.00 | 4,365.90 | 0.1K |
| 11:07 | 4,365.90 | 4,365.90 | 4,365.90 | 4,365.90 | 0.0K |
| 11:08 | 4,365.90 | 4,365.90 | 4,365.90 | 4,365.90 | 0.0K |
| 11:09 | 4,365.90 | 4,365.90 | 4,365.90 | 4,365.90 | 0.0K |
| 11:10 | 4,365.90 | 4,365.90 | 4,365.90 | 4,365.90 | 0.0K |
| 11:15 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 11:16 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | 0.0K |
| 11:17 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | 0.0K |
| 11:18 | 4,320.00 | 4,370.00 | 4,320.00 | 4,370.00 | 0.0K |
| 11:19 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.1K |
| 11:20 | 4,307.00 | 4,370.00 | 4,307.00 | 4,370.00 | 0.0K |
| 11:26 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 11:30 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 11:35 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:37 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:38 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 11:39 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 11:48 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.1K |
| 12:00 | 4,328.30 | 4,328.30 | 4,328.30 | 4,328.30 | 0.0K |
| 12:01 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:02 | 4,328.30 | 4,328.30 | 4,328.30 | 4,328.30 | 0.0K |
| 12:03 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:04 | 4,328.30 | 4,328.30 | 4,328.30 | 4,328.30 | 0.0K |
| 12:14 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 12:19 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 0.0K |
| 12:23 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:25 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 12:26 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 12:43 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:44 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 12:45 | 4,325.00 | 4,347.00 | 4,325.00 | 4,347.00 | 0.0K |
| 12:46 | 4,342.00 | 4,350.00 | 4,342.00 | 4,350.00 | 0.0K |
| 12:47 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0K |
| 12:50 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 12:52 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:02 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:05 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:06 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:07 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:08 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:09 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:10 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:12 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:13 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:14 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:15 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:16 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:17 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:18 | 4,325.10 | 4,350.00 | 4,325.10 | 4,350.00 | 0.0K |
| 13:19 | 4,325.10 | 4,350.00 | 4,325.10 | 4,350.00 | 0.0K |
| 13:20 | 4,325.10 | 4,350.00 | 4,325.10 | 4,350.00 | 0.0K |
| 13:21 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:22 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:23 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:25 | 4,325.20 | 4,325.20 | 4,325.20 | 4,325.20 | 0.0K |
| 13:26 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:27 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:28 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:29 | 4,325.20 | 4,325.20 | 4,325.10 | 4,325.10 | 0.0K |
| 13:30 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:31 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:32 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:33 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:34 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 0.0K |
| 13:35 | 4,325.10 | 4,325.10 | 4,325.00 | 4,325.00 | 0.0K |
| 13:36 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:37 | 4,337.50 | 4,337.50 | 4,325.00 | 4,325.00 | 0.0K |
| 13:39 | 4,335.40 | 4,335.40 | 4,335.40 | 4,335.40 | 0.0K |
| 13:40 | 4,335.40 | 4,335.40 | 4,335.40 | 4,335.40 | 0.0K |
| 13:41 | 4,336.50 | 4,336.50 | 4,325.10 | 4,325.10 | 0.0K |
| 13:42 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:43 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:45 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 13:46 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 13:47 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 13:48 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 13:49 | 4,339.10 | 4,344.60 | 4,339.10 | 4,344.60 | 0.0K |
| 13:50 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:52 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:53 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:54 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:55 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:56 | 4,339.10 | 4,339.10 | 4,339.10 | 4,339.10 | 0.0K |
| 13:57 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 13:59 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 14:00 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 14:01 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0K |
| 14:02 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 0.0K |
| 14:03 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 0.0K |
| 14:04 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 0.0K |
| 14:05 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 0.0K |
| 14:06 | 4,338.00 | 4,341.00 | 4,338.00 | 4,341.00 | 0.0K |
| 14:07 | 4,341.00 | 4,350.00 | 4,338.00 | 4,350.00 | 0.0K |
| 14:08 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 14:09 | 4,325.00 | 4,350.00 | 4,325.00 | 4,350.00 | 0.0K |
| 14:10 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 14:11 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 14:12 | 4,320.00 | 4,327.50 | 4,320.00 | 4,327.50 | 0.0K |
| 14:13 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:14 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:15 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:16 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:17 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:19 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 0.1K |
| 14:20 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 14:21 | 4,324.20 | 4,328.30 | 4,324.20 | 4,328.30 | 0.1K |
| 14:22 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 14:23 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 0.0K |
| 14:25 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 0.0K |
| 14:26 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 0.0K |
| 14:27 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 0.0K |
| 14:28 | 4,324.50 | 4,324.50 | 4,315.00 | 4,315.00 | 0.0K |
| 14:29 | 4,315.00 | 4,319.80 | 4,315.00 | 4,319.80 | 0.0K |
| 14:30 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:31 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 0.1K |
| 14:32 | 4,315.00 | 4,316.30 | 4,315.00 | 4,316.30 | 0.0K |
| 14:33 | 4,324.50 | 4,324.50 | 4,316.30 | 4,316.30 | 0.1K |
| 14:34 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:35 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 14:36 | 4,316.30 | 4,335.00 | 4,316.30 | 4,335.00 | 0.0K |
| 14:37 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:39 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:40 | 4,316.30 | 4,335.00 | 4,316.30 | 4,335.00 | 0.0K |
| 14:41 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:42 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:43 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:44 | 4,316.30 | 4,316.30 | 4,316.30 | 4,316.30 | 0.0K |
| 14:45 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 14:46 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:47 | 4,312.00 | 4,315.00 | 4,312.00 | 4,315.00 | 0.0K |
| 14:48 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:49 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:50 | 4,312.00 | 4,315.00 | 4,312.00 | 4,315.00 | 0.0K |
| 14:51 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:52 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0K |
| 14:53 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0K |
| 14:54 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0K |
| 14:55 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0K |
| 14:56 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0K |
| 14:57 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.3K |
| 14:58 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.1K |
| 14:59 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:01 | 4,298.00 | 4,298.00 | 4,290.00 | 4,290.00 | 0.1K |
| 15:02 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:04 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:05 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:06 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 15:07 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:08 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:10 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 15:11 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 15:12 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:13 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:14 | 4,275.00 | 4,290.00 | 4,275.00 | 4,290.00 | 0.3K |
| 15:15 | 4,275.00 | 4,290.00 | 4,275.00 | 4,290.00 | 0.1K |
| 15:16 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:18 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.1K |
| 15:19 | 4,270.00 | 4,270.00 | 4,265.00 | 4,270.00 | 0.0K |
| 15:20 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.0K |
| 15:21 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.0K |
| 15:22 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.1K |
| 15:23 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.1K |
| 15:24 | 4,270.00 | 4,290.00 | 4,250.00 | 4,290.00 | 0.2K |
| 15:25 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.3K |
| 15:26 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 0.1K |
| 15:27 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.1K |
| 15:28 | 4,250.00 | 4,290.00 | 4,250.00 | 4,290.00 | 0.6K |
| 15:29 | 4,290.00 | 4,300.00 | 4,262.80 | 4,262.80 | 0.1K |