1,159.34
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 1,159.65 | 1,161.43 | 1,159.65 | 1,160.37 | 47,533.1K |
10:00 | 1,160.39 | 1,160.39 | 1,158.88 | 1,160.26 | 72,139.3K |
10:05 | 1,159.24 | 1,160.02 | 1,157.07 | 1,159.16 | 36,325.5K |
10:10 | 1,159.89 | 1,162.11 | 1,159.89 | 1,162.11 | 44,717.7K |
10:15 | 1,161.16 | 1,163.35 | 1,160.74 | 1,163.35 | 31,417.0K |
10:20 | 1,161.87 | 1,164.47 | 1,161.64 | 1,163.18 | 24,917.0K |
10:25 | 1,162.03 | 1,163.26 | 1,159.28 | 1,162.28 | 8,656.7K |
10:30 | 1,161.55 | 1,162.65 | 1,161.10 | 1,161.82 | 21,549.9K |
10:35 | 1,161.55 | 1,163.97 | 1,161.35 | 1,162.39 | 20,124.5K |
10:40 | 1,161.10 | 1,162.31 | 1,160.37 | 1,161.76 | 9,752.4K |
10:45 | 1,160.83 | 1,162.41 | 1,159.97 | 1,160.70 | 5,446.4K |
10:50 | 1,161.54 | 1,161.54 | 1,158.65 | 1,161.10 | 5,876.5K |
10:55 | 1,162.01 | 1,162.01 | 1,158.40 | 1,160.75 | 5,882.6K |
11:00 | 1,160.01 | 1,161.58 | 1,158.37 | 1,160.67 | 5,808.1K |
11:05 | 1,160.87 | 1,161.50 | 1,158.77 | 1,161.13 | 2,534.9K |
11:10 | 1,161.09 | 1,162.03 | 1,158.89 | 1,160.58 | 18,827.1K |
11:15 | 1,161.53 | 1,161.67 | 1,159.60 | 1,160.66 | 2,615.0K |
11:20 | 1,161.50 | 1,161.50 | 1,158.66 | 1,159.80 | 16,654.6K |
11:25 | 1,160.03 | 1,160.58 | 1,159.20 | 1,159.71 | 7,525.3K |
11:30 | 1,158.31 | 1,160.89 | 1,158.31 | 1,159.27 | 8,053.3K |
11:35 | 1,158.42 | 1,160.79 | 1,158.13 | 1,160.28 | 6,353.2K |
11:40 | 1,160.42 | 1,162.03 | 1,159.16 | 1,161.19 | 4,348.7K |
11:45 | 1,161.53 | 1,162.90 | 1,160.36 | 1,161.82 | 3,657.0K |
11:50 | 1,161.36 | 1,162.81 | 1,160.20 | 1,162.81 | 4,727.0K |
11:55 | 1,162.59 | 1,162.66 | 1,160.61 | 1,161.31 | 6,288.5K |
12:00 | 1,161.53 | 1,161.53 | 1,158.39 | 1,160.07 | 7,567.0K |
12:05 | 1,161.67 | 1,162.25 | 1,160.45 | 1,162.04 | 4,655.4K |
12:10 | 1,160.69 | 1,162.89 | 1,160.58 | 1,162.06 | 4,083.2K |
12:15 | 1,161.83 | 1,162.77 | 1,160.54 | 1,162.13 | 3,914.1K |
12:20 | 1,162.06 | 1,162.96 | 1,160.32 | 1,162.93 | 2,254.8K |
12:25 | 1,162.70 | 1,162.70 | 1,159.97 | 1,161.96 | 7,334.4K |
12:30 | 1,161.91 | 1,161.91 | 1,161.91 | 1,161.91 | 17.8K |
13:55 | 1,161.59 | 1,162.55 | 1,160.44 | 1,161.36 | 9,697.7K |
14:00 | 1,161.34 | 1,162.13 | 1,160.25 | 1,161.79 | 8,477.0K |
14:05 | 1,161.53 | 1,161.85 | 1,158.48 | 1,159.39 | 4,692.1K |
14:10 | 1,160.59 | 1,161.35 | 1,159.03 | 1,159.03 | 44,000.8K |
14:15 | 1,159.65 | 1,161.53 | 1,158.48 | 1,160.53 | 4,109.4K |
14:20 | 1,161.42 | 1,162.40 | 1,160.81 | 1,161.19 | 20,835.8K |
14:25 | 1,162.15 | 1,162.68 | 1,159.53 | 1,161.88 | 6,981.0K |
14:30 | 1,162.83 | 1,162.83 | 1,159.64 | 1,161.21 | 4,777.5K |
14:35 | 1,161.43 | 1,162.25 | 1,159.60 | 1,161.73 | 13,266.1K |
14:40 | 1,160.89 | 1,162.56 | 1,159.91 | 1,161.16 | 6,696.5K |
14:45 | 1,161.45 | 1,163.10 | 1,160.67 | 1,163.10 | 5,532.5K |
14:50 | 1,160.94 | 1,163.20 | 1,160.77 | 1,162.71 | 5,075.0K |
14:55 | 1,162.99 | 1,163.24 | 1,160.83 | 1,162.94 | 9,138.4K |
15:00 | 1,162.73 | 1,162.89 | 1,160.81 | 1,161.84 | 4,774.9K |
15:05 | 1,162.30 | 1,162.96 | 1,161.12 | 1,161.56 | 8,029.0K |
15:10 | 1,162.71 | 1,163.26 | 1,161.40 | 1,162.71 | 9,218.1K |
15:15 | 1,161.68 | 1,164.91 | 1,161.68 | 1,163.75 | 104,666.3K |
15:20 | 1,163.74 | 1,164.85 | 1,162.98 | 1,164.05 | 17,852.7K |
15:25 | 1,164.53 | 1,164.55 | 1,162.22 | 1,164.55 | 15,211.9K |
15:30 | 1,164.20 | 1,165.08 | 1,162.92 | 1,165.08 | 46,956.7K |
15:35 | 1,165.08 | 1,165.71 | 1,162.91 | 1,164.73 | 11,024.8K |
15:40 | 1,164.11 | 1,165.51 | 1,163.82 | 1,165.16 | 4,577.9K |
15:45 | 1,165.28 | 1,165.40 | 1,163.44 | 1,165.38 | 5,737.1K |
15:50 | 1,164.74 | 1,165.03 | 1,163.58 | 1,164.45 | 6,136.8K |
15:55 | 1,164.81 | 1,165.27 | 1,163.41 | 1,163.60 | 2,690.0K |
16:00 | 1,163.69 | 1,165.11 | 1,162.88 | 1,164.92 | 20,677.7K |
16:05 | 1,162.58 | 1,165.22 | 1,161.70 | 1,162.73 | 19,649.1K |
16:10 | 1,165.01 | 1,165.21 | 1,162.44 | 1,162.88 | 9,580.4K |
16:15 | 1,163.78 | 1,163.99 | 1,162.16 | 1,163.77 | 4,525.6K |
16:20 | 1,162.33 | 1,164.10 | 1,161.04 | 1,163.33 | 6,261.6K |
16:25 | 1,162.12 | 1,164.17 | 1,161.56 | 1,163.10 | 13,839.3K |
16:30 | 1,163.19 | 1,163.19 | 1,163.19 | 1,163.19 | 58.8K |
16:35 | 1,161.78 | 1,161.78 | 1,161.78 | 1,161.78 | 69,299.5K |
16:40 | 1,161.78 | 1,161.78 | 1,161.78 | 1,161.78 | 112.1K |