3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,505.10 | 3,505.10 | 3,505.10 | 3,505.10 | 0.0K |
| 09:15 | 3,569.80 | 3,569.80 | 3,515.50 | 3,515.60 | 0.1K |
| 09:16 | 3,515.60 | 3,515.60 | 3,505.00 | 3,505.00 | 0.1K |
| 09:17 | 3,521.90 | 3,521.90 | 3,510.80 | 3,520.50 | 0.0K |
| 09:18 | 3,512.70 | 3,524.00 | 3,510.20 | 3,510.20 | 0.0K |
| 09:19 | 3,505.50 | 3,524.70 | 3,505.50 | 3,517.20 | 0.0K |
| 09:20 | 3,510.10 | 3,517.60 | 3,509.50 | 3,512.20 | 0.0K |
| 09:21 | 3,516.60 | 3,557.00 | 3,516.60 | 3,557.00 | 0.2K |
| 09:22 | 3,544.60 | 3,551.40 | 3,544.60 | 3,551.00 | 0.2K |
| 09:23 | 3,553.40 | 3,553.40 | 3,544.10 | 3,544.10 | 0.2K |
| 09:24 | 3,550.90 | 3,551.80 | 3,542.10 | 3,551.80 | 0.1K |
| 09:25 | 3,553.10 | 3,553.10 | 3,553.10 | 3,553.10 | 0.0K |
| 09:26 | 3,556.20 | 3,556.20 | 3,556.20 | 3,556.20 | 0.0K |
| 09:28 | 3,552.60 | 3,552.60 | 3,548.20 | 3,548.20 | 0.0K |
| 09:29 | 3,552.40 | 3,555.00 | 3,551.20 | 3,551.20 | 0.0K |
| 09:30 | 3,550.00 | 3,562.10 | 3,550.00 | 3,562.10 | 0.1K |
| 09:31 | 3,563.90 | 3,567.80 | 3,560.80 | 3,560.80 | 0.0K |
| 09:32 | 3,560.00 | 3,560.00 | 3,550.30 | 3,556.70 | 0.1K |
| 09:34 | 3,556.70 | 3,556.70 | 3,556.70 | 3,556.70 | 0.0K |
| 09:37 | 3,555.60 | 3,555.60 | 3,555.60 | 3,555.60 | 0.0K |
| 09:38 | 3,555.10 | 3,555.10 | 3,555.10 | 3,555.10 | 0.0K |
| 09:39 | 3,550.20 | 3,555.20 | 3,550.20 | 3,555.20 | 0.0K |
| 09:40 | 3,550.20 | 3,551.10 | 3,549.40 | 3,551.00 | 0.1K |
| 09:41 | 3,551.20 | 3,551.20 | 3,551.00 | 3,551.00 | 0.0K |
| 09:42 | 3,551.00 | 3,551.20 | 3,551.00 | 3,551.20 | 0.0K |
| 09:43 | 3,550.10 | 3,551.10 | 3,550.10 | 3,551.00 | 0.0K |
| 09:45 | 3,551.00 | 3,551.00 | 3,547.80 | 3,547.80 | 0.0K |
| 09:46 | 3,547.80 | 3,550.50 | 3,545.10 | 3,545.10 | 0.1K |
| 09:47 | 3,545.10 | 3,551.00 | 3,544.60 | 3,544.60 | 0.1K |
| 09:48 | 3,546.70 | 3,549.90 | 3,546.70 | 3,549.90 | 0.1K |
| 09:49 | 3,554.00 | 3,554.00 | 3,546.40 | 3,550.80 | 0.0K |
| 09:51 | 3,550.80 | 3,552.50 | 3,550.80 | 3,552.50 | 0.0K |
| 09:53 | 3,555.00 | 3,555.00 | 3,547.80 | 3,547.80 | 0.0K |
| 09:54 | 3,550.50 | 3,550.50 | 3,550.50 | 3,550.50 | 0.0K |
| 09:55 | 3,551.30 | 3,551.30 | 3,551.30 | 3,551.30 | 0.0K |
| 09:57 | 3,557.10 | 3,558.20 | 3,552.10 | 3,552.20 | 0.1K |
| 09:58 | 3,557.70 | 3,557.70 | 3,557.70 | 3,557.70 | 0.0K |
| 09:59 | 3,554.10 | 3,554.10 | 3,554.10 | 3,554.10 | 0.0K |
| 10:02 | 3,551.00 | 3,552.00 | 3,549.40 | 3,552.00 | 0.1K |
| 10:03 | 3,550.60 | 3,550.90 | 3,550.60 | 3,550.90 | 0.1K |
| 10:04 | 3,557.70 | 3,557.70 | 3,551.00 | 3,551.00 | 0.0K |
| 10:06 | 3,550.80 | 3,550.80 | 3,550.80 | 3,550.80 | 0.0K |
| 10:07 | 3,550.60 | 3,551.10 | 3,550.60 | 3,551.00 | 0.0K |
| 10:08 | 3,551.10 | 3,551.10 | 3,551.00 | 3,551.00 | 0.0K |
| 10:09 | 3,550.80 | 3,550.80 | 3,550.80 | 3,550.80 | 0.0K |
| 10:10 | 3,550.60 | 3,550.60 | 3,550.60 | 3,550.60 | 0.0K |
| 10:11 | 3,550.70 | 3,550.70 | 3,550.70 | 3,550.70 | 0.0K |
| 10:12 | 3,548.30 | 3,551.60 | 3,547.10 | 3,547.10 | 0.0K |
| 10:13 | 3,550.20 | 3,551.00 | 3,550.20 | 3,551.00 | 0.0K |
| 10:14 | 3,547.60 | 3,551.00 | 3,547.60 | 3,551.00 | 0.0K |
| 10:15 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:17 | 3,544.40 | 3,544.40 | 3,536.70 | 3,536.70 | 0.2K |
| 10:18 | 3,540.90 | 3,541.00 | 3,538.20 | 3,541.00 | 0.0K |
| 10:19 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 0.0K |
| 10:21 | 3,546.40 | 3,546.40 | 3,546.40 | 3,546.40 | 0.0K |
| 10:27 | 3,547.70 | 3,556.50 | 3,547.70 | 3,556.50 | 0.1K |
| 10:28 | 3,555.80 | 3,555.80 | 3,555.80 | 3,555.80 | 0.0K |
| 10:29 | 3,565.70 | 3,565.70 | 3,555.00 | 3,555.00 | 0.0K |
| 10:30 | 3,563.30 | 3,563.30 | 3,539.90 | 3,541.00 | 0.2K |
| 10:31 | 3,543.30 | 3,551.20 | 3,543.30 | 3,551.20 | 0.0K |
| 10:33 | 3,555.80 | 3,555.80 | 3,555.80 | 3,555.80 | 0.0K |
| 10:34 | 3,562.20 | 3,562.20 | 3,562.20 | 3,562.20 | 0.0K |
| 10:37 | 3,556.00 | 3,556.00 | 3,552.00 | 3,552.00 | 0.0K |
| 10:41 | 3,547.50 | 3,547.50 | 3,547.50 | 3,547.50 | 0.0K |
| 10:43 | 3,551.60 | 3,551.60 | 3,551.60 | 3,551.60 | 0.0K |
| 10:45 | 3,551.70 | 3,551.70 | 3,551.70 | 3,551.70 | 0.0K |
| 10:50 | 3,556.20 | 3,556.20 | 3,556.20 | 3,556.20 | 0.0K |
| 10:51 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 0.0K |
| 10:52 | 3,556.80 | 3,556.80 | 3,556.80 | 3,556.80 | 0.0K |
| 11:00 | 3,559.90 | 3,559.90 | 3,559.90 | 3,559.90 | 0.0K |
| 11:03 | 3,574.10 | 3,574.10 | 3,571.80 | 3,571.80 | 0.3K |
| 11:04 | 3,575.10 | 3,575.10 | 3,575.10 | 3,575.10 | 0.0K |
| 11:05 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0K |
| 11:06 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 0.0K |
| 11:08 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 0.0K |
| 11:09 | 3,584.70 | 3,584.70 | 3,584.70 | 3,584.70 | 0.0K |
| 11:15 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | 0.0K |
| 11:16 | 3,591.00 | 3,605.10 | 3,591.00 | 3,605.10 | 0.1K |
| 11:17 | 3,595.90 | 3,595.90 | 3,589.90 | 3,589.90 | 0.0K |
| 11:20 | 3,583.40 | 3,583.40 | 3,578.50 | 3,578.50 | 0.0K |
| 11:25 | 3,588.10 | 3,588.10 | 3,584.00 | 3,584.00 | 0.1K |
| 11:27 | 3,599.90 | 3,599.90 | 3,592.40 | 3,597.00 | 0.0K |
| 11:30 | 3,596.70 | 3,596.70 | 3,596.70 | 3,596.70 | 0.0K |
| 11:31 | 3,596.70 | 3,596.70 | 3,596.70 | 3,596.70 | 0.0K |
| 11:32 | 3,603.20 | 3,603.20 | 3,603.20 | 3,603.20 | 0.0K |
| 11:38 | 3,596.10 | 3,596.10 | 3,592.10 | 3,592.10 | 0.0K |
| 11:41 | 3,587.50 | 3,587.50 | 3,587.50 | 3,587.50 | 0.0K |
| 11:42 | 3,594.60 | 3,594.90 | 3,588.10 | 3,588.10 | 0.1K |
| 11:43 | 3,580.10 | 3,580.10 | 3,580.10 | 3,580.10 | 0.0K |
| 11:44 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 0.0K |
| 11:47 | 3,587.30 | 3,587.30 | 3,578.10 | 3,578.10 | 0.0K |
| 11:49 | 3,579.10 | 3,580.90 | 3,575.10 | 3,575.10 | 0.0K |
| 11:56 | 3,579.40 | 3,579.40 | 3,579.40 | 3,579.40 | 0.0K |
| 11:58 | 3,579.30 | 3,579.30 | 3,579.30 | 3,579.30 | 0.0K |
| 11:59 | 3,579.30 | 3,579.30 | 3,579.30 | 3,579.30 | 0.0K |
| 12:09 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.1K |
| 12:25 | 3,583.00 | 3,583.00 | 3,575.10 | 3,575.10 | 0.0K |
| 12:26 | 3,582.20 | 3,582.20 | 3,582.20 | 3,582.20 | 0.0K |
| 12:28 | 3,582.20 | 3,582.20 | 3,577.30 | 3,577.30 | 0.0K |
| 12:29 | 3,576.50 | 3,576.50 | 3,574.60 | 3,574.60 | 0.0K |
| 12:32 | 3,579.80 | 3,579.80 | 3,579.80 | 3,579.80 | 0.0K |
| 12:34 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 0.0K |
| 12:35 | 3,580.00 | 3,580.00 | 3,572.70 | 3,572.70 | 0.1K |
| 12:37 | 3,580.60 | 3,580.60 | 3,580.60 | 3,580.60 | 0.0K |
| 12:38 | 3,584.70 | 3,584.70 | 3,584.70 | 3,584.70 | 0.0K |
| 12:39 | 3,589.90 | 3,589.90 | 3,578.80 | 3,578.80 | 0.0K |
| 12:42 | 3,588.00 | 3,588.00 | 3,581.30 | 3,581.30 | 0.0K |
| 12:46 | 3,584.10 | 3,584.10 | 3,584.10 | 3,584.10 | 0.0K |
| 12:50 | 3,584.40 | 3,584.40 | 3,584.40 | 3,584.40 | 0.0K |
| 12:55 | 3,588.70 | 3,588.70 | 3,588.70 | 3,588.70 | 0.1K |
| 12:58 | 3,596.30 | 3,596.30 | 3,590.70 | 3,590.70 | 0.0K |
| 12:59 | 3,595.70 | 3,595.70 | 3,595.70 | 3,595.70 | 0.0K |
| 13:06 | 3,592.60 | 3,592.60 | 3,592.60 | 3,592.60 | 0.0K |
| 13:07 | 3,592.20 | 3,592.20 | 3,592.20 | 3,592.20 | 0.0K |
| 13:10 | 3,591.90 | 3,591.90 | 3,591.90 | 3,591.90 | 0.0K |
| 13:11 | 3,590.60 | 3,590.60 | 3,590.60 | 3,590.60 | 0.0K |
| 13:14 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | 0.0K |
| 13:15 | 3,590.90 | 3,590.90 | 3,590.80 | 3,590.80 | 0.0K |
| 13:16 | 3,589.90 | 3,596.20 | 3,589.90 | 3,596.20 | 0.1K |
| 13:17 | 3,590.70 | 3,590.70 | 3,590.70 | 3,590.70 | 0.0K |
| 13:18 | 3,588.80 | 3,588.80 | 3,588.80 | 3,588.80 | 0.0K |
| 13:19 | 3,588.70 | 3,588.70 | 3,588.70 | 3,588.70 | 0.0K |
| 13:20 | 3,586.40 | 3,586.40 | 3,586.40 | 3,586.40 | 0.0K |
| 13:30 | 3,585.10 | 3,585.10 | 3,585.10 | 3,585.10 | 0.0K |
| 13:31 | 3,589.40 | 3,590.90 | 3,589.40 | 3,590.90 | 0.0K |
| 13:33 | 3,590.10 | 3,595.40 | 3,590.10 | 3,595.40 | 0.0K |
| 13:36 | 3,595.40 | 3,595.40 | 3,590.10 | 3,590.10 | 0.0K |
| 13:37 | 3,588.30 | 3,588.30 | 3,588.30 | 3,588.30 | 0.0K |
| 13:47 | 3,586.10 | 3,586.10 | 3,586.10 | 3,586.10 | 0.0K |
| 13:51 | 3,590.30 | 3,590.30 | 3,590.30 | 3,590.30 | 0.0K |
| 13:52 | 3,594.30 | 3,594.30 | 3,594.30 | 3,594.30 | 0.0K |
| 13:55 | 3,586.60 | 3,586.60 | 3,586.60 | 3,586.60 | 0.0K |
| 13:56 | 3,592.40 | 3,592.40 | 3,587.20 | 3,591.70 | 0.0K |
| 13:57 | 3,586.80 | 3,586.80 | 3,586.80 | 3,586.80 | 0.0K |
| 14:03 | 3,588.80 | 3,588.80 | 3,588.80 | 3,588.80 | 0.0K |
| 14:04 | 3,593.30 | 3,593.30 | 3,588.20 | 3,588.20 | 0.2K |
| 14:05 | 3,588.20 | 3,588.20 | 3,588.20 | 3,588.20 | 0.0K |
| 14:06 | 3,585.40 | 3,585.40 | 3,585.40 | 3,585.40 | 0.0K |
| 14:13 | 3,584.40 | 3,584.40 | 3,584.40 | 3,584.40 | 0.0K |
| 14:20 | 3,591.10 | 3,591.10 | 3,591.10 | 3,591.10 | 0.0K |
| 14:23 | 3,584.10 | 3,586.60 | 3,584.10 | 3,586.60 | 0.0K |
| 14:24 | 3,585.80 | 3,585.80 | 3,585.60 | 3,585.60 | 0.0K |
| 14:25 | 3,585.20 | 3,585.30 | 3,585.20 | 3,585.30 | 0.0K |
| 14:26 | 3,585.50 | 3,585.50 | 3,585.50 | 3,585.50 | 0.0K |
| 14:27 | 3,583.30 | 3,585.80 | 3,583.30 | 3,585.80 | 0.0K |
| 14:28 | 3,589.90 | 3,589.90 | 3,589.90 | 3,589.90 | 0.0K |
| 14:30 | 3,589.80 | 3,589.80 | 3,589.80 | 3,589.80 | 0.0K |
| 14:31 | 3,589.90 | 3,594.00 | 3,589.90 | 3,594.00 | 0.0K |
| 14:34 | 3,604.70 | 3,604.70 | 3,604.60 | 3,604.60 | 0.0K |
| 14:35 | 3,604.00 | 3,604.00 | 3,604.00 | 3,604.00 | 0.0K |
| 14:36 | 3,604.00 | 3,604.00 | 3,604.00 | 3,604.00 | 0.0K |
| 14:37 | 3,604.60 | 3,605.00 | 3,604.60 | 3,605.00 | 0.0K |
| 14:39 | 3,596.20 | 3,596.20 | 3,593.80 | 3,593.80 | 0.0K |
| 14:43 | 3,601.70 | 3,601.70 | 3,601.70 | 3,601.70 | 0.0K |
| 14:44 | 3,601.90 | 3,601.90 | 3,601.90 | 3,601.90 | 0.0K |
| 14:46 | 3,592.50 | 3,592.50 | 3,592.50 | 3,592.50 | 0.0K |
| 14:48 | 3,588.10 | 3,591.40 | 3,588.10 | 3,591.40 | 0.0K |
| 14:50 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.0K |
| 14:53 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.0K |
| 14:56 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.0K |
| 14:57 | 3,590.00 | 3,590.00 | 3,584.80 | 3,584.80 | 0.1K |
| 15:00 | 3,584.90 | 3,584.90 | 3,584.90 | 3,584.90 | 0.1K |
| 15:01 | 3,592.80 | 3,592.80 | 3,592.80 | 3,592.80 | 0.0K |
| 15:02 | 3,587.50 | 3,587.50 | 3,587.50 | 3,587.50 | 0.0K |
| 15:03 | 3,591.70 | 3,599.00 | 3,591.70 | 3,592.40 | 0.4K |
| 15:04 | 3,596.80 | 3,596.80 | 3,596.80 | 3,596.80 | 0.0K |
| 15:05 | 3,597.00 | 3,597.00 | 3,597.00 | 3,597.00 | 0.0K |
| 15:07 | 3,593.50 | 3,593.50 | 3,593.50 | 3,593.50 | 0.0K |
| 15:08 | 3,592.90 | 3,592.90 | 3,592.90 | 3,592.90 | 0.0K |
| 15:09 | 3,593.80 | 3,593.80 | 3,593.80 | 3,593.80 | 0.0K |
| 15:10 | 3,593.70 | 3,593.70 | 3,593.70 | 3,593.70 | 0.0K |
| 15:12 | 3,591.40 | 3,591.40 | 3,591.40 | 3,591.40 | 0.0K |
| 15:13 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | 0.0K |
| 15:16 | 3,591.60 | 3,599.50 | 3,591.60 | 3,599.50 | 0.0K |
| 15:18 | 3,592.60 | 3,592.60 | 3,592.60 | 3,592.60 | 0.0K |
| 15:20 | 3,592.70 | 3,592.70 | 3,592.70 | 3,592.70 | 0.0K |
| 15:21 | 3,592.70 | 3,592.70 | 3,592.70 | 3,592.70 | 0.0K |
| 15:22 | 3,592.90 | 3,600.00 | 3,592.90 | 3,600.00 | 0.2K |
| 15:23 | 3,599.60 | 3,600.00 | 3,599.00 | 3,599.00 | 0.1K |
| 15:24 | 3,595.00 | 3,595.00 | 3,594.00 | 3,594.00 | 0.1K |
| 15:25 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.1K |
| 15:26 | 3,606.00 | 3,606.00 | 3,600.10 | 3,600.40 | 0.0K |
| 15:27 | 3,600.10 | 3,605.90 | 3,600.10 | 3,605.90 | 0.0K |
| 15:28 | 3,600.00 | 3,600.00 | 3,594.10 | 3,594.10 | 0.0K |
| 15:29 | 3,594.10 | 3,605.90 | 3,594.10 | 3,597.80 | 0.0K |