1,249.85
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 1,157.55 | 1,174.80 | 1,145.00 | 1,162.25 | 1.5K |
09:20 | 1,159.65 | 1,167.90 | 1,150.55 | 1,165.20 | 0.5K |
09:25 | 1,164.80 | 1,164.90 | 1,164.80 | 1,164.90 | 0.1K |
09:30 | 1,161.65 | 1,161.65 | 1,159.40 | 1,159.65 | 0.0K |
09:35 | 1,163.15 | 1,164.15 | 1,160.00 | 1,160.00 | 0.0K |
09:40 | 1,157.15 | 1,157.80 | 1,146.50 | 1,150.00 | 0.4K |
09:45 | 1,148.00 | 1,149.45 | 1,147.10 | 1,148.90 | 0.1K |
09:50 | 1,152.90 | 1,153.70 | 1,146.70 | 1,147.70 | 0.2K |
09:55 | 1,145.80 | 1,148.00 | 1,144.10 | 1,148.00 | 0.2K |
10:00 | 1,149.35 | 1,149.35 | 1,147.00 | 1,147.40 | 0.1K |
10:05 | 1,147.45 | 1,148.30 | 1,147.45 | 1,148.30 | 0.0K |
10:10 | 1,149.40 | 1,149.40 | 1,147.15 | 1,147.45 | 0.1K |
10:15 | 1,148.90 | 1,149.00 | 1,147.45 | 1,147.45 | 0.0K |
10:20 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 0.1K |
10:25 | 1,144.00 | 1,144.00 | 1,134.75 | 1,137.60 | 0.4K |
10:30 | 1,137.90 | 1,141.70 | 1,137.90 | 1,141.70 | 0.1K |
10:35 | 1,139.20 | 1,146.30 | 1,139.20 | 1,145.05 | 0.2K |
10:40 | 1,144.00 | 1,144.00 | 1,143.60 | 1,143.60 | 0.1K |
10:45 | 1,143.50 | 1,143.50 | 1,139.95 | 1,139.95 | 0.0K |
10:50 | 1,141.00 | 1,142.00 | 1,141.00 | 1,142.00 | 0.0K |
10:55 | 1,143.00 | 1,143.00 | 1,139.05 | 1,139.05 | 0.1K |
11:05 | 1,138.00 | 1,138.00 | 1,134.00 | 1,134.00 | 0.1K |
11:10 | 1,130.65 | 1,135.25 | 1,130.65 | 1,135.25 | 0.1K |
11:15 | 1,132.50 | 1,132.50 | 1,131.10 | 1,131.10 | 0.0K |
11:20 | 1,132.50 | 1,132.50 | 1,126.70 | 1,130.25 | 0.2K |
11:25 | 1,130.25 | 1,130.25 | 1,127.20 | 1,127.20 | 0.1K |
11:35 | 1,129.65 | 1,129.65 | 1,123.50 | 1,123.50 | 0.2K |
11:40 | 1,124.95 | 1,127.70 | 1,116.00 | 1,127.70 | 1.3K |
11:50 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
11:55 | 1,127.95 | 1,127.95 | 1,127.95 | 1,127.95 | 0.0K |
12:00 | 1,124.55 | 1,125.00 | 1,121.95 | 1,121.95 | 0.1K |
12:05 | 1,121.15 | 1,125.90 | 1,121.15 | 1,125.90 | 0.1K |
12:10 | 1,126.90 | 1,126.90 | 1,126.90 | 1,126.90 | 0.0K |
12:15 | 1,126.95 | 1,126.95 | 1,126.80 | 1,126.80 | 0.0K |
12:20 | 1,125.10 | 1,125.10 | 1,125.10 | 1,125.10 | 0.0K |
12:25 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 0.0K |
12:30 | 1,125.00 | 1,127.00 | 1,124.70 | 1,127.00 | 0.1K |
12:35 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 0.1K |
12:40 | 1,127.30 | 1,127.30 | 1,123.90 | 1,123.90 | 0.2K |
12:45 | 1,126.80 | 1,126.95 | 1,125.50 | 1,125.50 | 0.1K |
12:50 | 1,126.00 | 1,128.30 | 1,126.00 | 1,128.30 | 0.2K |
12:55 | 1,127.75 | 1,130.30 | 1,127.15 | 1,127.15 | 0.1K |
13:00 | 1,126.20 | 1,126.20 | 1,126.20 | 1,126.20 | 0.0K |
13:20 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 0.0K |
13:25 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | 0.0K |
13:30 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 0.0K |
13:35 | 1,126.60 | 1,126.60 | 1,125.90 | 1,125.90 | 0.0K |
13:40 | 1,125.20 | 1,125.20 | 1,123.25 | 1,123.25 | 0.0K |
13:50 | 1,123.50 | 1,124.00 | 1,123.50 | 1,124.00 | 0.2K |
13:55 | 1,124.00 | 1,125.20 | 1,123.10 | 1,125.20 | 0.1K |
14:00 | 1,125.50 | 1,125.50 | 1,124.70 | 1,124.70 | 0.1K |
14:05 | 1,125.05 | 1,132.95 | 1,125.05 | 1,132.95 | 0.1K |
14:10 | 1,135.80 | 1,140.95 | 1,135.80 | 1,140.95 | 0.1K |
14:15 | 1,143.70 | 1,149.20 | 1,143.70 | 1,149.20 | 0.3K |
14:20 | 1,146.90 | 1,148.25 | 1,143.40 | 1,143.95 | 0.1K |
14:25 | 1,140.05 | 1,141.20 | 1,137.60 | 1,138.15 | 0.1K |
14:30 | 1,138.30 | 1,140.70 | 1,138.30 | 1,140.70 | 0.0K |
14:35 | 1,140.60 | 1,140.60 | 1,139.95 | 1,139.95 | 0.0K |
14:40 | 1,137.95 | 1,139.40 | 1,135.60 | 1,137.25 | 0.0K |
14:45 | 1,138.35 | 1,143.15 | 1,138.35 | 1,142.20 | 0.1K |
14:50 | 1,142.95 | 1,144.25 | 1,140.40 | 1,140.40 | 0.1K |
14:55 | 1,138.90 | 1,143.30 | 1,138.90 | 1,143.30 | 0.0K |
15:00 | 1,144.95 | 1,144.95 | 1,143.90 | 1,143.90 | 0.0K |
15:05 | 1,146.45 | 1,150.50 | 1,146.45 | 1,150.50 | 0.2K |
15:10 | 1,147.95 | 1,152.00 | 1,132.40 | 1,133.60 | 0.7K |
15:15 | 1,134.00 | 1,143.70 | 1,133.50 | 1,143.70 | 0.4K |
15:20 | 1,138.80 | 1,138.80 | 1,137.25 | 1,137.25 | 0.0K |
15:25 | 1,138.50 | 1,142.75 | 1,128.70 | 1,142.75 | 0.1K |