3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,810.40 | 3,810.40 | 3,810.40 | 3,810.40 | 0.0K |
| 09:15 | 3,822.30 | 3,844.40 | 3,822.30 | 3,844.40 | 0.1K |
| 09:16 | 3,812.30 | 3,812.90 | 3,812.20 | 3,812.90 | 0.0K |
| 09:17 | 3,817.40 | 3,817.40 | 3,813.60 | 3,813.60 | 0.0K |
| 09:18 | 3,810.80 | 3,810.80 | 3,809.30 | 3,809.30 | 0.0K |
| 09:19 | 3,802.30 | 3,802.30 | 3,790.10 | 3,790.10 | 0.1K |
| 09:20 | 3,795.30 | 3,799.70 | 3,795.30 | 3,799.70 | 0.1K |
| 09:21 | 3,804.60 | 3,804.60 | 3,795.30 | 3,795.30 | 0.0K |
| 09:23 | 3,799.10 | 3,799.10 | 3,794.40 | 3,794.40 | 0.0K |
| 09:24 | 3,790.00 | 3,799.10 | 3,790.00 | 3,799.10 | 0.0K |
| 09:26 | 3,806.60 | 3,810.80 | 3,806.60 | 3,810.70 | 0.0K |
| 09:28 | 3,814.30 | 3,814.30 | 3,809.00 | 3,809.00 | 0.0K |
| 09:29 | 3,808.60 | 3,808.60 | 3,808.60 | 3,808.60 | 0.0K |
| 09:30 | 3,804.30 | 3,804.30 | 3,804.30 | 3,804.30 | 0.0K |
| 09:31 | 3,814.80 | 3,814.80 | 3,814.80 | 3,814.80 | 0.0K |
| 09:32 | 3,811.10 | 3,811.10 | 3,811.10 | 3,811.10 | 0.0K |
| 09:33 | 3,814.80 | 3,814.80 | 3,814.80 | 3,814.80 | 0.0K |
| 09:34 | 3,811.10 | 3,811.10 | 3,808.30 | 3,808.30 | 0.1K |
| 09:35 | 3,809.10 | 3,814.80 | 3,809.10 | 3,814.80 | 0.0K |
| 09:36 | 3,829.50 | 3,840.70 | 3,829.50 | 3,840.70 | 0.6K |
| 09:38 | 3,846.80 | 3,874.30 | 3,846.80 | 3,863.90 | 0.1K |
| 09:39 | 3,869.40 | 3,869.40 | 3,868.20 | 3,868.20 | 0.0K |
| 09:40 | 3,855.60 | 3,866.00 | 3,855.60 | 3,866.00 | 0.0K |
| 09:41 | 3,865.80 | 3,865.80 | 3,865.80 | 3,865.80 | 0.0K |
| 09:42 | 3,853.60 | 3,869.60 | 3,853.60 | 3,856.30 | 0.0K |
| 09:43 | 3,858.90 | 3,870.00 | 3,858.90 | 3,870.00 | 0.0K |
| 09:44 | 3,857.10 | 3,857.10 | 3,857.10 | 3,857.10 | 0.0K |
| 09:45 | 3,858.30 | 3,858.30 | 3,858.30 | 3,858.30 | 0.0K |
| 09:46 | 3,860.00 | 3,860.00 | 3,858.00 | 3,858.00 | 0.0K |
| 09:47 | 3,855.60 | 3,855.60 | 3,852.80 | 3,852.80 | 0.0K |
| 09:48 | 3,850.20 | 3,850.60 | 3,840.10 | 3,840.10 | 0.0K |
| 09:49 | 3,839.50 | 3,847.00 | 3,839.50 | 3,847.00 | 0.0K |
| 09:51 | 3,839.40 | 3,839.40 | 3,839.40 | 3,839.40 | 0.0K |
| 09:52 | 3,850.00 | 3,850.00 | 3,844.40 | 3,844.40 | 0.0K |
| 09:57 | 3,838.80 | 3,838.80 | 3,835.00 | 3,835.00 | 0.0K |
| 09:59 | 3,839.10 | 3,839.10 | 3,839.10 | 3,839.10 | 0.0K |
| 10:03 | 3,839.90 | 3,846.50 | 3,839.90 | 3,846.50 | 0.0K |
| 10:04 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 10:05 | 3,835.90 | 3,835.90 | 3,832.20 | 3,835.00 | 0.0K |
| 10:06 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:08 | 3,838.60 | 3,838.60 | 3,838.60 | 3,838.60 | 0.0K |
| 10:12 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 0.0K |
| 10:14 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:15 | 3,830.00 | 3,830.00 | 3,825.00 | 3,825.00 | 0.0K |
| 10:16 | 3,824.80 | 3,824.80 | 3,823.70 | 3,823.70 | 0.0K |
| 10:17 | 3,823.70 | 3,823.70 | 3,822.80 | 3,822.80 | 0.0K |
| 10:18 | 3,822.60 | 3,822.60 | 3,822.60 | 3,822.60 | 0.0K |
| 10:19 | 3,822.50 | 3,822.50 | 3,822.50 | 3,822.50 | 0.0K |
| 10:20 | 3,827.20 | 3,827.20 | 3,827.20 | 3,827.20 | 0.0K |
| 10:21 | 3,827.20 | 3,827.20 | 3,827.20 | 3,827.20 | 0.0K |
| 10:23 | 3,822.10 | 3,827.00 | 3,822.10 | 3,827.00 | 0.0K |
| 10:24 | 3,822.10 | 3,822.60 | 3,816.30 | 3,822.60 | 0.0K |
| 10:25 | 3,835.80 | 3,835.80 | 3,833.20 | 3,833.20 | 0.0K |
| 10:26 | 3,826.80 | 3,826.80 | 3,826.80 | 3,826.80 | 0.0K |
| 10:27 | 3,826.70 | 3,826.70 | 3,823.10 | 3,823.10 | 0.0K |
| 10:30 | 3,817.60 | 3,817.60 | 3,817.50 | 3,817.50 | 0.0K |
| 10:31 | 3,815.00 | 3,817.00 | 3,811.00 | 3,817.00 | 0.0K |
| 10:35 | 3,810.00 | 3,814.10 | 3,810.00 | 3,814.10 | 0.0K |
| 10:36 | 3,808.00 | 3,808.00 | 3,803.40 | 3,803.40 | 0.0K |
| 10:37 | 3,803.10 | 3,803.10 | 3,803.10 | 3,803.10 | 0.0K |
| 10:38 | 3,803.40 | 3,803.40 | 3,803.40 | 3,803.40 | 0.0K |
| 10:39 | 3,803.30 | 3,811.90 | 3,803.30 | 3,811.90 | 0.0K |
| 10:40 | 3,811.90 | 3,814.50 | 3,811.50 | 3,814.50 | 0.0K |
| 10:41 | 3,816.10 | 3,816.10 | 3,811.10 | 3,811.10 | 0.0K |
| 10:42 | 3,819.20 | 3,819.30 | 3,819.20 | 3,819.30 | 0.0K |
| 10:43 | 3,815.90 | 3,815.90 | 3,815.90 | 3,815.90 | 0.0K |
| 10:46 | 3,814.90 | 3,814.90 | 3,814.90 | 3,814.90 | 0.0K |
| 10:47 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 0.0K |
| 10:48 | 3,814.90 | 3,814.90 | 3,814.90 | 3,814.90 | 0.0K |
| 10:49 | 3,808.30 | 3,840.00 | 3,808.30 | 3,840.00 | 0.3K |
| 10:52 | 3,816.60 | 3,816.60 | 3,816.60 | 3,816.60 | 0.0K |
| 10:53 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 0.0K |
| 10:54 | 3,817.70 | 3,824.60 | 3,817.70 | 3,824.60 | 0.0K |
| 10:55 | 3,818.50 | 3,818.50 | 3,818.50 | 3,818.50 | 0.0K |
| 10:57 | 3,818.60 | 3,818.60 | 3,818.60 | 3,818.60 | 0.0K |
| 11:02 | 3,840.00 | 3,840.00 | 3,834.60 | 3,834.60 | 0.1K |
| 11:04 | 3,832.70 | 3,832.70 | 3,821.40 | 3,821.40 | 0.0K |
| 11:05 | 3,821.10 | 3,821.10 | 3,821.10 | 3,821.10 | 0.0K |
| 11:06 | 3,819.30 | 3,819.30 | 3,819.30 | 3,819.30 | 0.0K |
| 11:07 | 3,819.30 | 3,819.40 | 3,819.30 | 3,819.40 | 0.0K |
| 11:08 | 3,819.30 | 3,819.30 | 3,819.30 | 3,819.30 | 0.0K |
| 11:09 | 3,819.30 | 3,819.30 | 3,819.30 | 3,819.30 | 0.0K |
| 11:10 | 3,819.30 | 3,819.30 | 3,819.30 | 3,819.30 | 0.0K |
| 11:14 | 3,831.60 | 3,838.70 | 3,830.00 | 3,838.70 | 0.0K |
| 11:19 | 3,838.20 | 3,838.20 | 3,838.10 | 3,838.10 | 0.0K |
| 11:20 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | 0.0K |
| 11:21 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 11:33 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 11:34 | 3,838.50 | 3,838.50 | 3,838.50 | 3,838.50 | 0.0K |
| 11:37 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 11:38 | 3,839.10 | 3,839.10 | 3,839.10 | 3,839.10 | 0.0K |
| 11:42 | 3,839.40 | 3,839.40 | 3,839.40 | 3,839.40 | 0.0K |
| 11:43 | 3,839.20 | 3,839.20 | 3,839.20 | 3,839.20 | 0.0K |
| 11:44 | 3,838.40 | 3,838.40 | 3,835.00 | 3,835.00 | 0.0K |
| 11:45 | 3,843.70 | 3,843.70 | 3,834.40 | 3,834.40 | 0.0K |
| 11:47 | 3,838.70 | 3,838.70 | 3,829.00 | 3,829.00 | 0.1K |
| 11:48 | 3,843.90 | 3,843.90 | 3,843.90 | 3,843.90 | 0.0K |
| 11:49 | 3,838.60 | 3,838.60 | 3,838.60 | 3,838.60 | 0.0K |
| 11:50 | 3,841.40 | 3,841.40 | 3,841.40 | 3,841.40 | 0.0K |
| 11:58 | 3,846.50 | 3,846.50 | 3,846.50 | 3,846.50 | 0.0K |
| 11:59 | 3,843.20 | 3,843.20 | 3,843.20 | 3,843.20 | 0.0K |
| 12:00 | 3,839.40 | 3,839.40 | 3,839.40 | 3,839.40 | 0.0K |
| 12:03 | 3,838.40 | 3,838.40 | 3,838.40 | 3,838.40 | 0.0K |
| 12:06 | 3,844.50 | 3,844.50 | 3,844.50 | 3,844.50 | 0.0K |
| 12:09 | 3,844.40 | 3,844.40 | 3,844.40 | 3,844.40 | 0.0K |
| 12:12 | 3,848.50 | 3,850.00 | 3,848.50 | 3,850.00 | 0.0K |
| 12:18 | 3,854.30 | 3,854.30 | 3,854.30 | 3,854.30 | 0.0K |
| 12:20 | 3,854.70 | 3,854.70 | 3,854.70 | 3,854.70 | 0.0K |
| 12:23 | 3,858.40 | 3,858.40 | 3,858.40 | 3,858.40 | 0.0K |
| 12:28 | 3,852.80 | 3,852.80 | 3,840.10 | 3,840.10 | 0.1K |
| 12:36 | 3,840.10 | 3,840.10 | 3,840.10 | 3,840.10 | 0.0K |
| 12:41 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | 0.0K |
| 12:42 | 3,844.60 | 3,844.60 | 3,844.60 | 3,844.60 | 0.0K |
| 12:44 | 3,849.60 | 3,849.60 | 3,849.60 | 3,849.60 | 0.0K |
| 12:45 | 3,852.70 | 3,852.70 | 3,845.20 | 3,845.20 | 0.0K |
| 12:47 | 3,841.60 | 3,841.60 | 3,841.60 | 3,841.60 | 0.0K |
| 12:48 | 3,840.60 | 3,840.60 | 3,840.60 | 3,840.60 | 0.1K |
| 13:04 | 3,834.80 | 3,834.80 | 3,834.80 | 3,834.80 | 0.0K |
| 13:11 | 3,830.40 | 3,830.40 | 3,830.40 | 3,830.40 | 0.0K |
| 13:21 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 13:24 | 3,822.00 | 3,828.00 | 3,822.00 | 3,828.00 | 0.0K |
| 13:25 | 3,823.70 | 3,823.70 | 3,823.70 | 3,823.70 | 0.0K |
| 13:26 | 3,833.40 | 3,833.40 | 3,833.40 | 3,833.40 | 0.0K |
| 13:29 | 3,830.50 | 3,830.50 | 3,830.50 | 3,830.50 | 0.0K |
| 13:31 | 3,828.10 | 3,828.10 | 3,828.10 | 3,828.10 | 0.0K |
| 13:38 | 3,832.30 | 3,832.30 | 3,832.30 | 3,832.30 | 0.0K |
| 13:40 | 3,828.10 | 3,828.10 | 3,828.10 | 3,828.10 | 0.0K |
| 13:41 | 3,828.10 | 3,828.10 | 3,828.10 | 3,828.10 | 0.0K |
| 13:42 | 3,824.90 | 3,824.90 | 3,824.90 | 3,824.90 | 0.1K |
| 13:43 | 3,826.10 | 3,826.10 | 3,826.10 | 3,826.10 | 0.0K |
| 13:45 | 3,823.60 | 3,823.60 | 3,823.60 | 3,823.60 | 0.0K |
| 13:46 | 3,828.30 | 3,828.30 | 3,820.80 | 3,820.80 | 0.0K |
| 13:47 | 3,820.50 | 3,821.00 | 3,820.50 | 3,821.00 | 0.0K |
| 13:48 | 3,820.10 | 3,820.10 | 3,820.10 | 3,820.10 | 0.0K |
| 13:49 | 3,820.00 | 3,820.00 | 3,818.60 | 3,818.60 | 0.0K |
| 13:50 | 3,818.50 | 3,818.60 | 3,818.50 | 3,818.50 | 0.0K |
| 13:59 | 3,826.60 | 3,826.60 | 3,826.60 | 3,826.60 | 0.0K |
| 14:01 | 3,826.40 | 3,826.40 | 3,826.40 | 3,826.40 | 0.1K |
| 14:03 | 3,837.60 | 3,840.30 | 3,837.60 | 3,840.30 | 0.0K |
| 14:04 | 3,832.70 | 3,832.70 | 3,832.70 | 3,832.70 | 0.0K |
| 14:05 | 3,828.00 | 3,838.40 | 3,827.70 | 3,838.40 | 0.1K |
| 14:06 | 3,840.00 | 3,840.00 | 3,831.70 | 3,831.70 | 0.0K |
| 14:09 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 0.0K |
| 14:10 | 3,829.20 | 3,829.20 | 3,829.20 | 3,829.20 | 0.0K |
| 14:12 | 3,839.50 | 3,839.50 | 3,839.50 | 3,839.50 | 0.0K |
| 14:13 | 3,837.90 | 3,837.90 | 3,837.90 | 3,837.90 | 0.0K |
| 14:16 | 3,828.90 | 3,828.90 | 3,828.90 | 3,828.90 | 0.0K |
| 14:17 | 3,828.80 | 3,828.80 | 3,828.30 | 3,828.30 | 0.0K |
| 14:18 | 3,827.60 | 3,827.60 | 3,827.60 | 3,827.60 | 0.0K |
| 14:20 | 3,835.30 | 3,835.30 | 3,835.30 | 3,835.30 | 0.0K |
| 14:22 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 14:24 | 3,830.50 | 3,830.50 | 3,830.50 | 3,830.50 | 0.0K |
| 14:25 | 3,836.40 | 3,837.80 | 3,836.40 | 3,837.80 | 0.0K |
| 14:26 | 3,831.20 | 3,834.40 | 3,828.40 | 3,828.40 | 0.0K |
| 14:28 | 3,827.90 | 3,827.90 | 3,827.90 | 3,827.90 | 0.0K |
| 14:30 | 3,828.60 | 3,828.60 | 3,828.60 | 3,828.60 | 0.0K |
| 14:45 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 0.0K |
| 14:46 | 3,844.40 | 3,844.40 | 3,839.90 | 3,839.90 | 0.0K |
| 14:47 | 3,831.40 | 3,831.40 | 3,831.40 | 3,831.40 | 0.0K |
| 14:49 | 3,822.00 | 3,826.30 | 3,822.00 | 3,826.30 | 0.0K |
| 14:50 | 3,826.20 | 3,826.30 | 3,826.20 | 3,826.30 | 0.0K |
| 14:51 | 3,826.30 | 3,826.30 | 3,826.30 | 3,826.30 | 0.0K |
| 14:52 | 3,822.70 | 3,822.70 | 3,820.20 | 3,820.20 | 0.0K |
| 14:53 | 3,820.10 | 3,820.10 | 3,820.10 | 3,820.10 | 0.0K |
| 14:54 | 3,830.30 | 3,830.30 | 3,830.30 | 3,830.30 | 0.0K |
| 14:55 | 3,825.10 | 3,825.10 | 3,825.10 | 3,825.10 | 0.0K |
| 14:57 | 3,824.80 | 3,828.90 | 3,824.80 | 3,828.80 | 0.0K |
| 14:58 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 14:59 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:03 | 3,825.70 | 3,830.00 | 3,825.70 | 3,830.00 | 0.0K |
| 15:04 | 3,842.30 | 3,842.30 | 3,842.30 | 3,842.30 | 0.0K |
| 15:06 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 0.0K |
| 15:07 | 3,843.00 | 3,843.00 | 3,835.50 | 3,835.50 | 0.0K |
| 15:08 | 3,845.00 | 3,845.00 | 3,844.80 | 3,845.00 | 0.0K |
| 15:09 | 3,842.60 | 3,842.60 | 3,840.00 | 3,840.00 | 0.0K |
| 15:10 | 3,842.00 | 3,842.00 | 3,835.60 | 3,842.00 | 0.0K |
| 15:12 | 3,842.40 | 3,842.40 | 3,842.40 | 3,842.40 | 0.0K |
| 15:13 | 3,834.20 | 3,842.40 | 3,834.20 | 3,842.40 | 0.0K |
| 15:15 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | 0.0K |
| 15:16 | 3,849.00 | 3,858.40 | 3,849.00 | 3,854.20 | 0.0K |
| 15:17 | 3,853.20 | 3,853.20 | 3,849.60 | 3,849.60 | 0.0K |
| 15:18 | 3,849.70 | 3,849.70 | 3,849.70 | 3,849.70 | 0.0K |
| 15:19 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.1K |
| 15:20 | 3,847.70 | 3,847.90 | 3,847.70 | 3,847.90 | 0.1K |
| 15:21 | 3,839.20 | 3,839.20 | 3,839.20 | 3,839.20 | 0.1K |
| 15:23 | 3,839.20 | 3,839.20 | 3,831.80 | 3,832.00 | 0.1K |
| 15:24 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 0.0K |
| 15:25 | 3,839.00 | 3,839.00 | 3,820.10 | 3,820.10 | 0.1K |
| 15:26 | 3,820.10 | 3,825.30 | 3,820.10 | 3,825.30 | 0.0K |
| 15:27 | 3,825.30 | 3,835.00 | 3,821.90 | 3,821.90 | 0.1K |
| 15:28 | 3,835.00 | 3,835.00 | 3,820.00 | 3,832.00 | 0.4K |
| 15:29 | 3,818.50 | 3,833.00 | 3,818.50 | 3,833.00 | 0.0K |