1,253.30
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 1,308.40 | 1,308.40 | 1,308.40 | 1,308.40 | 0.0K |
| 09:16 | 1,313.80 | 1,313.80 | 1,313.80 | 1,313.80 | 0.0K |
| 09:18 | 1,316.00 | 1,319.00 | 1,316.00 | 1,319.00 | 0.1K |
| 09:19 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 09:21 | 1,318.00 | 1,318.00 | 1,312.20 | 1,312.20 | 0.0K |
| 09:22 | 1,312.10 | 1,312.10 | 1,312.10 | 1,312.10 | 0.1K |
| 09:24 | 1,310.10 | 1,310.10 | 1,310.10 | 1,310.10 | 0.1K |
| 09:26 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 0.1K |
| 09:30 | 1,335.70 | 1,350.00 | 1,335.70 | 1,350.00 | 3.4K |
| 09:31 | 1,355.00 | 1,355.00 | 1,348.40 | 1,355.00 | 1.1K |
| 09:32 | 1,355.00 | 1,361.60 | 1,342.00 | 1,345.00 | 0.6K |
| 09:33 | 1,338.00 | 1,338.00 | 1,333.30 | 1,334.90 | 0.2K |
| 09:34 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 09:35 | 1,334.10 | 1,334.10 | 1,334.10 | 1,334.10 | 0.0K |
| 09:36 | 1,337.00 | 1,337.90 | 1,336.70 | 1,337.90 | 0.5K |
| 09:37 | 1,345.00 | 1,345.00 | 1,340.00 | 1,341.00 | 0.2K |
| 09:38 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0K |
| 09:39 | 1,340.00 | 1,341.00 | 1,340.00 | 1,340.00 | 0.1K |
| 09:40 | 1,340.20 | 1,340.20 | 1,337.40 | 1,337.40 | 0.0K |
| 09:41 | 1,337.50 | 1,340.60 | 1,337.50 | 1,340.60 | 0.1K |
| 09:42 | 1,340.60 | 1,340.60 | 1,340.60 | 1,340.60 | 0.0K |
| 09:43 | 1,344.30 | 1,344.30 | 1,344.30 | 1,344.30 | 0.0K |
| 09:44 | 1,338.50 | 1,338.50 | 1,338.50 | 1,338.50 | 0.0K |
| 09:45 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.0K |
| 09:46 | 1,339.10 | 1,348.20 | 1,339.10 | 1,341.70 | 0.1K |
| 09:47 | 1,340.00 | 1,341.00 | 1,338.10 | 1,338.10 | 0.2K |
| 09:48 | 1,337.90 | 1,340.00 | 1,337.90 | 1,340.00 | 0.1K |
| 09:49 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.0K |
| 09:51 | 1,342.00 | 1,343.80 | 1,341.70 | 1,343.80 | 0.2K |
| 09:52 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | 0.0K |
| 09:53 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | 0.0K |
| 09:54 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | 0.0K |
| 09:56 | 1,338.10 | 1,338.10 | 1,338.00 | 1,338.00 | 0.1K |
| 09:57 | 1,335.10 | 1,335.10 | 1,335.10 | 1,335.10 | 0.0K |
| 09:59 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 0.0K |
| 10:00 | 1,337.10 | 1,337.10 | 1,337.10 | 1,337.10 | 0.1K |
| 10:01 | 1,335.00 | 1,337.00 | 1,335.00 | 1,337.00 | 0.0K |
| 10:02 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | 0.0K |
| 10:03 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0K |
| 10:05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 10:06 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 10:08 | 1,342.20 | 1,342.20 | 1,342.20 | 1,342.20 | 0.0K |
| 10:10 | 1,336.40 | 1,336.40 | 1,336.40 | 1,336.40 | 0.1K |
| 10:12 | 1,335.10 | 1,335.10 | 1,335.10 | 1,335.10 | 0.0K |
| 10:13 | 1,335.10 | 1,335.10 | 1,335.10 | 1,335.10 | 0.0K |
| 10:14 | 1,335.10 | 1,335.10 | 1,330.00 | 1,330.00 | 0.6K |
| 10:15 | 1,327.10 | 1,332.20 | 1,325.00 | 1,332.20 | 0.4K |
| 10:16 | 1,331.70 | 1,331.70 | 1,331.70 | 1,331.70 | 0.0K |
| 10:17 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 0.0K |
| 10:18 | 1,332.80 | 1,337.80 | 1,332.80 | 1,337.70 | 0.4K |
| 10:19 | 1,338.40 | 1,338.40 | 1,335.90 | 1,335.90 | 0.1K |
| 10:23 | 1,343.30 | 1,343.30 | 1,343.30 | 1,343.30 | 0.0K |
| 10:24 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 0.0K |
| 10:26 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 10:27 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 10:28 | 1,338.10 | 1,338.10 | 1,334.10 | 1,334.10 | 0.6K |
| 10:30 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.7K |
| 10:35 | 1,338.60 | 1,338.60 | 1,338.00 | 1,338.00 | 0.1K |
| 10:39 | 1,340.00 | 1,343.50 | 1,340.00 | 1,343.50 | 0.0K |
| 10:43 | 1,342.70 | 1,342.70 | 1,342.70 | 1,342.70 | 0.0K |
| 10:44 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 10:45 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 10:46 | 1,343.30 | 1,343.30 | 1,342.80 | 1,342.80 | 0.0K |
| 10:51 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.5K |
| 10:53 | 1,348.40 | 1,348.40 | 1,348.40 | 1,348.40 | 0.0K |
| 10:54 | 1,348.10 | 1,355.00 | 1,348.10 | 1,355.00 | 0.8K |
| 10:55 | 1,355.00 | 1,358.00 | 1,355.00 | 1,358.00 | 0.4K |
| 10:56 | 1,358.00 | 1,359.00 | 1,355.10 | 1,359.00 | 0.1K |
| 10:57 | 1,359.00 | 1,365.60 | 1,359.00 | 1,365.60 | 1.0K |
| 10:58 | 1,363.10 | 1,366.00 | 1,360.00 | 1,362.00 | 1.2K |
| 10:59 | 1,368.60 | 1,369.90 | 1,366.00 | 1,366.70 | 0.2K |
| 11:00 | 1,366.50 | 1,366.50 | 1,363.80 | 1,363.80 | 0.1K |
| 11:01 | 1,364.90 | 1,365.00 | 1,363.90 | 1,363.90 | 0.1K |
| 11:02 | 1,358.40 | 1,364.80 | 1,358.40 | 1,361.00 | 0.1K |
| 11:04 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0K |
| 11:05 | 1,362.10 | 1,362.10 | 1,362.10 | 1,362.10 | 0.0K |
| 11:06 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.0K |
| 11:07 | 1,361.00 | 1,361.00 | 1,360.00 | 1,360.00 | 0.0K |
| 11:08 | 1,359.00 | 1,359.00 | 1,358.10 | 1,358.10 | 0.1K |
| 11:09 | 1,361.90 | 1,362.80 | 1,361.90 | 1,362.80 | 0.0K |
| 11:11 | 1,365.00 | 1,368.50 | 1,359.60 | 1,359.60 | 0.3K |
| 11:12 | 1,359.60 | 1,361.90 | 1,357.00 | 1,361.90 | 0.1K |
| 11:13 | 1,360.00 | 1,360.00 | 1,357.10 | 1,357.10 | 0.0K |
| 11:14 | 1,361.00 | 1,363.00 | 1,361.00 | 1,363.00 | 0.0K |
| 11:15 | 1,361.10 | 1,361.10 | 1,360.00 | 1,360.00 | 0.0K |
| 11:16 | 1,358.30 | 1,358.30 | 1,358.30 | 1,358.30 | 0.0K |
| 11:17 | 1,358.00 | 1,358.00 | 1,356.90 | 1,356.90 | 0.0K |
| 11:18 | 1,355.10 | 1,355.10 | 1,355.00 | 1,355.00 | 0.2K |
| 11:20 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0K |
| 11:21 | 1,354.60 | 1,354.60 | 1,353.20 | 1,353.20 | 0.0K |
| 11:22 | 1,355.90 | 1,355.90 | 1,355.90 | 1,355.90 | 0.0K |
| 11:24 | 1,352.10 | 1,352.70 | 1,351.00 | 1,352.70 | 0.0K |
| 11:25 | 1,346.50 | 1,349.10 | 1,346.50 | 1,348.90 | 0.1K |
| 11:27 | 1,348.90 | 1,348.90 | 1,345.00 | 1,347.00 | 0.1K |
| 11:28 | 1,345.60 | 1,347.80 | 1,345.60 | 1,347.80 | 0.0K |
| 11:29 | 1,347.80 | 1,350.60 | 1,347.80 | 1,350.60 | 0.1K |
| 11:30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.1K |
| 11:31 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0K |
| 11:32 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 11:34 | 1,348.00 | 1,348.00 | 1,342.30 | 1,342.30 | 0.5K |
| 11:35 | 1,344.60 | 1,345.00 | 1,344.50 | 1,345.00 | 0.0K |
| 11:36 | 1,346.30 | 1,346.30 | 1,345.10 | 1,345.10 | 0.0K |
| 11:39 | 1,345.70 | 1,345.90 | 1,345.70 | 1,345.90 | 0.0K |
| 11:40 | 1,343.00 | 1,346.20 | 1,343.00 | 1,346.20 | 0.1K |
| 11:41 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 11:42 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 11:43 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 11:44 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 11:45 | 1,341.00 | 1,341.70 | 1,341.00 | 1,341.70 | 0.1K |
| 11:46 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 11:47 | 1,340.00 | 1,340.00 | 1,338.00 | 1,339.90 | 0.2K |
| 11:48 | 1,338.00 | 1,342.60 | 1,338.00 | 1,342.60 | 0.3K |
| 11:49 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 11:50 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 11:51 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 11:52 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 11:53 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.1K |
| 11:55 | 1,346.50 | 1,346.60 | 1,346.50 | 1,346.60 | 0.0K |
| 11:56 | 1,343.10 | 1,343.10 | 1,343.10 | 1,343.10 | 0.0K |
| 12:01 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 12:04 | 1,340.00 | 1,340.00 | 1,337.30 | 1,339.80 | 0.4K |
| 12:07 | 1,342.80 | 1,342.80 | 1,342.80 | 1,342.80 | 0.0K |
| 12:12 | 1,338.90 | 1,338.90 | 1,338.90 | 1,338.90 | 0.0K |
| 12:13 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 0.1K |
| 12:14 | 1,343.40 | 1,343.40 | 1,343.40 | 1,343.40 | 0.0K |
| 12:15 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 12:16 | 1,346.00 | 1,346.00 | 1,345.70 | 1,345.70 | 0.2K |
| 12:19 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.1K |
| 12:21 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 12:23 | 1,341.00 | 1,341.00 | 1,340.00 | 1,340.00 | 0.1K |
| 12:27 | 1,342.10 | 1,345.00 | 1,342.10 | 1,345.00 | 0.5K |
| 12:28 | 1,350.00 | 1,350.70 | 1,350.00 | 1,350.70 | 0.4K |
| 12:29 | 1,350.90 | 1,350.90 | 1,350.90 | 1,350.90 | 0.0K |
| 12:30 | 1,347.20 | 1,347.20 | 1,347.20 | 1,347.20 | 0.0K |
| 12:41 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 12:45 | 1,347.20 | 1,347.20 | 1,347.20 | 1,347.20 | 0.0K |
| 12:49 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.1K |
| 12:51 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 12:52 | 1,348.20 | 1,348.20 | 1,348.20 | 1,348.20 | 0.1K |
| 12:53 | 1,344.20 | 1,347.80 | 1,344.20 | 1,347.80 | 0.1K |
| 12:56 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 0.1K |
| 12:58 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.1K |
| 12:59 | 1,347.00 | 1,347.00 | 1,345.70 | 1,345.70 | 0.1K |
| 13:01 | 1,345.70 | 1,345.70 | 1,345.70 | 1,345.70 | 0.0K |
| 13:02 | 1,344.30 | 1,344.30 | 1,344.30 | 1,344.30 | 0.0K |
| 13:08 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 0.0K |
| 13:11 | 1,344.40 | 1,344.40 | 1,344.40 | 1,344.40 | 0.0K |
| 13:13 | 1,344.40 | 1,344.40 | 1,344.40 | 1,344.40 | 0.0K |
| 13:14 | 1,344.40 | 1,344.40 | 1,344.40 | 1,344.40 | 0.0K |
| 13:22 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0.0K |
| 13:23 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0.0K |
| 13:24 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0.0K |
| 13:26 | 1,342.60 | 1,342.60 | 1,342.60 | 1,342.60 | 0.0K |
| 13:35 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.0K |
| 13:42 | 1,341.00 | 1,341.00 | 1,336.00 | 1,336.00 | 0.3K |
| 13:43 | 1,335.20 | 1,336.00 | 1,335.20 | 1,336.00 | 0.1K |
| 13:44 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 13:45 | 1,338.60 | 1,338.60 | 1,334.30 | 1,334.30 | 0.1K |
| 13:47 | 1,333.40 | 1,333.40 | 1,333.40 | 1,333.40 | 0.1K |
| 13:48 | 1,331.50 | 1,331.50 | 1,325.30 | 1,325.30 | 0.2K |
| 13:49 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.1K |
| 13:50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 13:54 | 1,334.30 | 1,334.30 | 1,334.30 | 1,334.30 | 0.0K |
| 13:55 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.0K |
| 13:56 | 1,333.30 | 1,333.30 | 1,333.30 | 1,333.30 | 0.0K |
| 13:57 | 1,331.50 | 1,331.50 | 1,329.20 | 1,329.20 | 0.0K |
| 13:58 | 1,328.00 | 1,330.90 | 1,328.00 | 1,330.90 | 0.1K |
| 13:59 | 1,331.30 | 1,331.30 | 1,331.30 | 1,331.30 | 0.1K |
| 14:01 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.2K |
| 14:04 | 1,330.00 | 1,330.10 | 1,330.00 | 1,330.10 | 0.0K |
| 14:05 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 0.0K |
| 14:12 | 1,326.10 | 1,329.80 | 1,326.10 | 1,329.80 | 0.1K |
| 14:14 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | 0.0K |
| 14:15 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.0K |
| 14:17 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.1K |
| 14:18 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.0K |
| 14:21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:22 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 14:24 | 1,327.90 | 1,327.90 | 1,327.90 | 1,327.90 | 0.0K |
| 14:25 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 14:26 | 1,323.30 | 1,323.30 | 1,323.30 | 1,323.30 | 0.0K |
| 14:28 | 1,325.70 | 1,325.70 | 1,325.70 | 1,325.70 | 0.0K |
| 14:29 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 14:32 | 1,326.00 | 1,326.80 | 1,326.00 | 1,326.80 | 0.0K |
| 14:33 | 1,327.30 | 1,327.90 | 1,327.30 | 1,327.90 | 0.0K |
| 14:34 | 1,327.10 | 1,327.10 | 1,327.10 | 1,327.10 | 0.0K |
| 14:37 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 14:39 | 1,329.90 | 1,330.00 | 1,329.90 | 1,330.00 | 0.1K |
| 14:40 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 14:41 | 1,333.20 | 1,335.80 | 1,333.20 | 1,335.80 | 0.1K |
| 14:42 | 1,337.10 | 1,337.10 | 1,337.10 | 1,337.10 | 0.0K |
| 14:43 | 1,337.10 | 1,337.10 | 1,337.10 | 1,337.10 | 0.0K |
| 14:44 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | 0.3K |
| 14:49 | 1,333.30 | 1,333.30 | 1,331.30 | 1,331.30 | 0.0K |
| 14:53 | 1,331.30 | 1,331.30 | 1,331.30 | 1,331.30 | 0.0K |
| 14:54 | 1,331.20 | 1,331.20 | 1,330.10 | 1,330.10 | 0.0K |
| 14:55 | 1,332.70 | 1,332.70 | 1,332.70 | 1,332.70 | 0.0K |
| 15:00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 15:06 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.0K |
| 15:07 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.1K |
| 15:08 | 1,332.10 | 1,332.90 | 1,332.10 | 1,332.90 | 0.0K |
| 15:09 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 0.1K |
| 15:10 | 1,337.70 | 1,337.70 | 1,336.30 | 1,336.30 | 0.2K |
| 15:11 | 1,336.90 | 1,336.90 | 1,336.90 | 1,336.90 | 0.0K |
| 15:12 | 1,334.10 | 1,334.10 | 1,330.10 | 1,330.10 | 0.0K |
| 15:14 | 1,330.60 | 1,330.60 | 1,330.40 | 1,330.40 | 0.0K |
| 15:15 | 1,330.40 | 1,330.40 | 1,330.10 | 1,330.10 | 0.0K |
| 15:16 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.3K |
| 15:17 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 15:18 | 1,329.50 | 1,330.10 | 1,328.80 | 1,330.10 | 0.2K |
| 15:19 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.0K |
| 15:20 | 1,334.10 | 1,334.10 | 1,334.10 | 1,334.10 | 0.0K |
| 15:21 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.1K |
| 15:22 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 15:23 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 15:24 | 1,334.00 | 1,334.10 | 1,330.00 | 1,334.10 | 0.2K |
| 15:25 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 15:26 | 1,334.00 | 1,340.00 | 1,334.00 | 1,340.00 | 0.1K |
| 15:27 | 1,340.00 | 1,340.00 | 1,338.90 | 1,340.00 | 0.2K |
| 15:28 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 15:29 | 1,340.00 | 1,345.00 | 1,333.60 | 1,333.60 | 0.1K |