1,299.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:22 | 1,343.10 | 1,343.10 | 1,343.10 | 1,343.10 | 0.0K |
| 09:25 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 0.0K |
| 09:26 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 09:31 | 1,354.70 | 1,354.70 | 1,342.20 | 1,342.20 | 0.4K |
| 09:35 | 1,341.40 | 1,341.40 | 1,338.20 | 1,338.20 | 0.1K |
| 09:38 | 1,350.70 | 1,350.70 | 1,350.70 | 1,350.70 | 0.0K |
| 09:39 | 1,342.10 | 1,345.00 | 1,342.10 | 1,345.00 | 0.0K |
| 09:46 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 09:56 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0K |
| 10:03 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0K |
| 10:04 | 1,337.30 | 1,337.30 | 1,337.30 | 1,337.30 | 0.0K |
| 10:06 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 0.1K |
| 10:07 | 1,340.10 | 1,354.50 | 1,340.10 | 1,354.50 | 0.1K |
| 10:08 | 1,345.10 | 1,348.80 | 1,339.90 | 1,348.80 | 0.3K |
| 10:09 | 1,337.00 | 1,338.90 | 1,337.00 | 1,338.90 | 0.1K |
| 10:10 | 1,340.10 | 1,349.90 | 1,340.10 | 1,349.90 | 0.1K |
| 10:11 | 1,340.90 | 1,340.90 | 1,340.90 | 1,340.90 | 0.0K |
| 10:13 | 1,345.10 | 1,345.10 | 1,345.10 | 1,345.10 | 0.0K |
| 10:16 | 1,345.10 | 1,345.10 | 1,341.00 | 1,341.00 | 0.1K |
| 10:17 | 1,337.10 | 1,337.10 | 1,331.00 | 1,331.00 | 0.2K |
| 10:18 | 1,333.90 | 1,333.90 | 1,333.90 | 1,333.90 | 0.0K |
| 10:36 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | 0.0K |
| 10:38 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0K |
| 10:46 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0K |
| 10:48 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 10:53 | 1,338.00 | 1,338.20 | 1,338.00 | 1,338.00 | 0.0K |
| 11:15 | 1,340.80 | 1,341.40 | 1,340.80 | 1,341.40 | 0.0K |
| 11:17 | 1,340.80 | 1,340.80 | 1,340.80 | 1,340.80 | 0.0K |
| 11:18 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 0.2K |
| 11:19 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0K |
| 11:27 | 1,331.10 | 1,331.10 | 1,331.10 | 1,331.10 | 0.0K |
| 11:29 | 1,331.10 | 1,331.10 | 1,331.10 | 1,331.10 | 0.0K |
| 11:30 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | 0.0K |
| 11:35 | 1,331.30 | 1,331.30 | 1,331.30 | 1,331.30 | 0.0K |
| 11:36 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 12:10 | 1,334.80 | 1,335.00 | 1,334.80 | 1,335.00 | 0.1K |
| 12:13 | 1,336.10 | 1,336.10 | 1,336.10 | 1,336.10 | 0.0K |
| 12:17 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.1K |
| 12:20 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | 0.0K |
| 12:22 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 12:25 | 1,338.10 | 1,338.10 | 1,338.10 | 1,338.10 | 0.0K |
| 12:31 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 12:34 | 1,338.60 | 1,338.60 | 1,338.60 | 1,338.60 | 0.0K |
| 12:36 | 1,338.70 | 1,338.70 | 1,338.70 | 1,338.70 | 0.0K |
| 12:45 | 1,337.10 | 1,337.10 | 1,337.10 | 1,337.10 | 0.0K |
| 12:55 | 1,334.20 | 1,338.00 | 1,334.20 | 1,338.00 | 0.2K |
| 12:56 | 1,344.80 | 1,344.80 | 1,344.80 | 1,344.80 | 0.0K |
| 12:57 | 1,344.80 | 1,357.10 | 1,338.00 | 1,357.10 | 0.7K |
| 12:58 | 1,354.40 | 1,379.90 | 1,354.40 | 1,367.10 | 0.5K |
| 13:00 | 1,367.10 | 1,367.10 | 1,367.10 | 1,367.10 | 0.0K |
| 13:02 | 1,362.10 | 1,362.10 | 1,362.10 | 1,362.10 | 0.1K |
| 13:03 | 1,377.30 | 1,377.30 | 1,377.00 | 1,377.00 | 0.0K |
| 13:04 | 1,359.10 | 1,359.10 | 1,359.10 | 1,359.10 | 0.3K |
| 13:05 | 1,375.70 | 1,375.70 | 1,354.10 | 1,356.10 | 0.6K |
| 13:06 | 1,355.30 | 1,360.90 | 1,355.30 | 1,360.90 | 0.1K |
| 13:09 | 1,359.30 | 1,359.30 | 1,359.30 | 1,359.30 | 0.0K |
| 13:19 | 1,356.80 | 1,356.80 | 1,353.10 | 1,353.10 | 0.3K |
| 13:20 | 1,353.60 | 1,353.60 | 1,353.60 | 1,353.60 | 0.0K |
| 13:23 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 0.0K |
| 13:34 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.0K |
| 13:36 | 1,351.20 | 1,351.20 | 1,351.20 | 1,351.20 | 0.0K |
| 13:37 | 1,352.20 | 1,352.20 | 1,352.20 | 1,352.20 | 0.0K |
| 13:39 | 1,354.30 | 1,354.30 | 1,354.30 | 1,354.30 | 0.0K |
| 13:54 | 1,354.20 | 1,375.70 | 1,354.20 | 1,370.60 | 0.8K |
| 13:55 | 1,370.60 | 1,410.50 | 1,370.60 | 1,403.90 | 2.1K |
| 13:56 | 1,410.00 | 1,417.10 | 1,400.00 | 1,414.30 | 0.5K |
| 13:57 | 1,408.70 | 1,408.70 | 1,408.30 | 1,408.60 | 0.0K |
| 13:58 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 0.1K |
| 13:59 | 1,388.10 | 1,400.00 | 1,387.30 | 1,400.00 | 0.2K |
| 14:00 | 1,402.90 | 1,402.90 | 1,401.80 | 1,401.80 | 0.0K |
| 14:01 | 1,397.90 | 1,397.90 | 1,397.90 | 1,397.90 | 0.0K |
| 14:03 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 0.0K |
| 14:04 | 1,386.80 | 1,386.80 | 1,383.10 | 1,385.10 | 0.3K |
| 14:07 | 1,385.10 | 1,387.50 | 1,385.10 | 1,387.50 | 0.0K |
| 14:08 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 0.0K |
| 14:09 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 0.0K |
| 14:11 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 0.0K |
| 14:13 | 1,385.00 | 1,386.00 | 1,385.00 | 1,385.10 | 0.0K |
| 14:15 | 1,385.00 | 1,385.00 | 1,369.30 | 1,369.30 | 0.9K |
| 14:17 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0K |
| 14:18 | 1,378.00 | 1,378.00 | 1,374.80 | 1,374.80 | 0.0K |
| 14:21 | 1,379.40 | 1,379.40 | 1,372.00 | 1,374.00 | 0.6K |
| 14:24 | 1,374.00 | 1,374.10 | 1,374.00 | 1,374.10 | 0.0K |
| 14:26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.1K |
| 14:27 | 1,377.00 | 1,378.60 | 1,377.00 | 1,378.60 | 0.0K |
| 14:28 | 1,377.70 | 1,377.70 | 1,377.70 | 1,377.70 | 0.0K |
| 14:29 | 1,378.10 | 1,380.00 | 1,378.10 | 1,380.00 | 0.1K |
| 14:30 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0K |
| 14:31 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0K |
| 14:32 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | 0.0K |
| 14:34 | 1,376.20 | 1,376.20 | 1,376.20 | 1,376.20 | 0.0K |
| 14:35 | 1,380.00 | 1,380.00 | 1,372.20 | 1,372.20 | 0.4K |
| 14:38 | 1,370.30 | 1,370.30 | 1,370.30 | 1,370.30 | 0.0K |
| 14:39 | 1,371.70 | 1,374.40 | 1,371.70 | 1,374.40 | 0.0K |
| 14:40 | 1,375.00 | 1,380.00 | 1,375.00 | 1,380.00 | 0.1K |
| 14:41 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0K |
| 14:42 | 1,380.10 | 1,380.40 | 1,380.10 | 1,380.40 | 0.0K |
| 14:43 | 1,384.40 | 1,384.40 | 1,384.40 | 1,384.40 | 0.0K |
| 14:44 | 1,389.40 | 1,389.40 | 1,383.00 | 1,383.00 | 0.0K |
| 14:45 | 1,390.00 | 1,390.00 | 1,384.10 | 1,384.80 | 0.0K |
| 14:46 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 0.0K |
| 14:47 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | 0.9K |
| 14:48 | 1,401.00 | 1,402.10 | 1,401.00 | 1,401.40 | 0.5K |
| 14:49 | 1,401.00 | 1,403.60 | 1,401.00 | 1,403.60 | 0.2K |
| 14:50 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.4K |
| 14:51 | 1,401.00 | 1,401.00 | 1,385.10 | 1,387.30 | 0.3K |
| 14:52 | 1,390.00 | 1,393.10 | 1,390.00 | 1,393.10 | 0.0K |
| 14:53 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0K |
| 14:54 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | 0.0K |
| 14:55 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | 0.0K |
| 14:56 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | 0.1K |
| 14:58 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.0K |
| 14:59 | 1,385.30 | 1,385.30 | 1,385.30 | 1,385.30 | 0.1K |
| 15:00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0K |
| 15:01 | 1,386.20 | 1,386.20 | 1,386.00 | 1,386.00 | 0.1K |
| 15:06 | 1,383.30 | 1,383.30 | 1,383.30 | 1,383.30 | 0.1K |
| 15:07 | 1,382.10 | 1,382.10 | 1,382.10 | 1,382.10 | 0.0K |
| 15:08 | 1,381.30 | 1,381.30 | 1,381.30 | 1,381.30 | 0.0K |
| 15:09 | 1,381.30 | 1,381.30 | 1,381.30 | 1,381.30 | 0.0K |
| 15:14 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0K |
| 15:15 | 1,378.70 | 1,378.70 | 1,375.50 | 1,375.50 | 0.0K |
| 15:16 | 1,373.60 | 1,383.50 | 1,373.60 | 1,383.50 | 0.7K |
| 15:18 | 1,379.90 | 1,379.90 | 1,379.90 | 1,379.90 | 0.0K |
| 15:19 | 1,375.30 | 1,375.30 | 1,375.30 | 1,375.30 | 0.0K |
| 15:20 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.0K |
| 15:21 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 0.0K |
| 15:23 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | 0.0K |
| 15:25 | 1,374.50 | 1,374.50 | 1,374.20 | 1,374.20 | 0.0K |
| 15:26 | 1,374.70 | 1,376.10 | 1,374.70 | 1,376.10 | 0.0K |
| 15:27 | 1,380.00 | 1,386.10 | 1,380.00 | 1,386.10 | 0.2K |
| 15:28 | 1,382.80 | 1,382.80 | 1,382.80 | 1,382.80 | 0.0K |
| 15:29 | 1,385.00 | 1,385.00 | 1,371.60 | 1,378.60 | 0.1K |