3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,834.80 | 3,834.80 | 3,834.80 | 3,834.80 | 0.0K |
| 09:15 | 3,837.40 | 3,837.40 | 3,824.90 | 3,824.90 | 0.0K |
| 09:16 | 3,823.70 | 3,837.30 | 3,823.70 | 3,830.40 | 0.0K |
| 09:17 | 3,826.50 | 3,835.90 | 3,826.50 | 3,835.20 | 0.0K |
| 09:18 | 3,834.90 | 3,840.00 | 3,833.00 | 3,840.00 | 0.0K |
| 09:19 | 3,838.00 | 3,839.20 | 3,833.80 | 3,833.80 | 0.0K |
| 09:20 | 3,840.20 | 3,840.20 | 3,840.20 | 3,840.20 | 0.0K |
| 09:21 | 3,840.20 | 3,840.20 | 3,834.90 | 3,834.90 | 0.0K |
| 09:22 | 3,835.00 | 3,837.80 | 3,835.00 | 3,837.80 | 0.0K |
| 09:24 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | 0.0K |
| 09:25 | 3,831.00 | 3,831.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:26 | 3,824.60 | 3,824.60 | 3,824.60 | 3,824.60 | 0.0K |
| 09:27 | 3,835.40 | 3,835.40 | 3,835.40 | 3,835.40 | 0.1K |
| 09:28 | 3,830.90 | 3,830.90 | 3,822.00 | 3,822.00 | 0.0K |
| 09:29 | 3,819.00 | 3,822.00 | 3,819.00 | 3,822.00 | 0.1K |
| 09:30 | 3,829.10 | 3,829.10 | 3,828.80 | 3,828.80 | 0.0K |
| 09:31 | 3,828.80 | 3,828.80 | 3,826.80 | 3,826.80 | 0.0K |
| 09:32 | 3,828.80 | 3,828.80 | 3,828.80 | 3,828.80 | 0.0K |
| 09:33 | 3,832.00 | 3,832.00 | 3,831.00 | 3,831.00 | 0.0K |
| 09:35 | 3,828.70 | 3,828.70 | 3,828.70 | 3,828.70 | 0.0K |
| 09:36 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:37 | 3,826.70 | 3,826.70 | 3,826.70 | 3,826.70 | 0.0K |
| 09:43 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 0.0K |
| 09:45 | 3,833.90 | 3,833.90 | 3,833.90 | 3,833.90 | 0.0K |
| 09:46 | 3,834.80 | 3,834.80 | 3,834.80 | 3,834.80 | 0.0K |
| 09:47 | 3,838.20 | 3,838.20 | 3,838.20 | 3,838.20 | 0.0K |
| 09:48 | 3,836.30 | 3,836.30 | 3,836.30 | 3,836.30 | 0.0K |
| 09:49 | 3,834.10 | 3,834.10 | 3,834.10 | 3,834.10 | 0.0K |
| 09:50 | 3,833.90 | 3,833.90 | 3,833.90 | 3,833.90 | 0.0K |
| 09:51 | 3,833.10 | 3,833.10 | 3,833.10 | 3,833.10 | 0.0K |
| 09:52 | 3,836.30 | 3,839.40 | 3,836.30 | 3,839.30 | 0.1K |
| 09:53 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 09:54 | 3,842.60 | 3,846.40 | 3,839.30 | 3,846.40 | 0.1K |
| 09:56 | 3,849.90 | 3,849.90 | 3,849.90 | 3,849.90 | 0.0K |
| 09:57 | 3,845.30 | 3,845.30 | 3,845.30 | 3,845.30 | 0.0K |
| 09:58 | 3,847.40 | 3,847.40 | 3,847.40 | 3,847.40 | 0.0K |
| 10:00 | 3,851.80 | 3,851.80 | 3,851.80 | 3,851.80 | 0.0K |
| 10:01 | 3,863.80 | 3,863.80 | 3,863.80 | 3,863.80 | 0.1K |
| 10:02 | 3,859.30 | 3,859.30 | 3,854.80 | 3,854.80 | 0.0K |
| 10:03 | 3,855.50 | 3,855.50 | 3,855.50 | 3,855.50 | 0.0K |
| 10:04 | 3,852.00 | 3,854.80 | 3,852.00 | 3,854.80 | 0.2K |
| 10:05 | 3,852.60 | 3,852.60 | 3,847.60 | 3,850.30 | 0.0K |
| 10:06 | 3,854.50 | 3,854.50 | 3,854.50 | 3,854.50 | 0.0K |
| 10:07 | 3,850.40 | 3,850.40 | 3,847.90 | 3,850.00 | 0.0K |
| 10:08 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 10:11 | 3,849.30 | 3,849.30 | 3,849.30 | 3,849.30 | 0.0K |
| 10:12 | 3,843.80 | 3,843.80 | 3,843.80 | 3,843.80 | 0.0K |
| 10:15 | 3,847.90 | 3,847.90 | 3,847.90 | 3,847.90 | 0.0K |
| 10:16 | 3,843.30 | 3,843.30 | 3,843.30 | 3,843.30 | 0.0K |
| 10:17 | 3,843.10 | 3,843.20 | 3,840.00 | 3,840.00 | 0.3K |
| 10:18 | 3,850.00 | 3,850.00 | 3,842.10 | 3,842.10 | 0.1K |
| 10:19 | 3,844.50 | 3,844.50 | 3,844.50 | 3,844.50 | 0.0K |
| 10:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 10:25 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:29 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:31 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:32 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:35 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:36 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:38 | 3,840.10 | 3,840.10 | 3,840.10 | 3,840.10 | 0.0K |
| 10:40 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 10:43 | 3,833.70 | 3,833.70 | 3,833.70 | 3,833.70 | 0.0K |
| 10:44 | 3,831.40 | 3,831.40 | 3,831.40 | 3,831.40 | 0.0K |
| 10:45 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:46 | 3,830.00 | 3,831.40 | 3,830.00 | 3,831.40 | 0.0K |
| 10:50 | 3,835.20 | 3,835.20 | 3,835.20 | 3,835.20 | 0.0K |
| 10:57 | 3,834.40 | 3,834.40 | 3,832.90 | 3,832.90 | 0.0K |
| 10:58 | 3,831.40 | 3,831.40 | 3,831.40 | 3,831.40 | 0.0K |
| 10:59 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 0.0K |
| 11:00 | 3,831.40 | 3,831.40 | 3,831.40 | 3,831.40 | 0.0K |
| 11:01 | 3,830.40 | 3,830.40 | 3,830.00 | 3,830.00 | 0.0K |
| 11:02 | 3,830.40 | 3,830.40 | 3,830.40 | 3,830.40 | 0.0K |
| 11:06 | 3,832.00 | 3,832.00 | 3,830.00 | 3,830.00 | 0.1K |
| 11:10 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | 0.0K |
| 11:11 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | 0.0K |
| 11:20 | 3,834.20 | 3,834.20 | 3,834.20 | 3,834.20 | 0.0K |
| 11:22 | 3,834.40 | 3,834.40 | 3,834.40 | 3,834.40 | 0.0K |
| 11:27 | 3,834.60 | 3,835.60 | 3,834.60 | 3,835.60 | 0.0K |
| 11:28 | 3,840.10 | 3,840.10 | 3,840.10 | 3,840.10 | 0.0K |
| 11:31 | 3,845.50 | 3,845.50 | 3,845.50 | 3,845.50 | 0.0K |
| 11:32 | 3,845.50 | 3,845.50 | 3,845.50 | 3,845.50 | 0.0K |
| 11:34 | 3,847.00 | 3,847.00 | 3,843.30 | 3,843.30 | 0.0K |
| 11:37 | 3,842.80 | 3,842.80 | 3,842.80 | 3,842.80 | 0.0K |
| 11:39 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 0.0K |
| 11:41 | 3,838.10 | 3,838.10 | 3,838.10 | 3,838.10 | 0.0K |
| 11:42 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 11:45 | 3,843.80 | 3,843.80 | 3,843.80 | 3,843.80 | 0.0K |
| 11:46 | 3,838.10 | 3,838.10 | 3,838.10 | 3,838.10 | 0.0K |
| 11:50 | 3,843.90 | 3,843.90 | 3,843.90 | 3,843.90 | 0.0K |
| 11:53 | 3,843.90 | 3,843.90 | 3,843.90 | 3,843.90 | 0.0K |
| 11:54 | 3,843.90 | 3,843.90 | 3,843.90 | 3,843.90 | 0.0K |
| 12:09 | 3,843.90 | 3,843.90 | 3,843.90 | 3,843.90 | 0.0K |
| 12:18 | 3,841.90 | 3,841.90 | 3,841.90 | 3,841.90 | 0.0K |
| 12:22 | 3,840.10 | 3,840.10 | 3,840.10 | 3,840.10 | 0.0K |
| 12:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 12:25 | 3,845.90 | 3,845.90 | 3,845.90 | 3,845.90 | 0.1K |
| 12:28 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:30 | 3,841.60 | 3,841.60 | 3,841.60 | 3,841.60 | 0.0K |
| 12:35 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:36 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
| 12:37 | 3,850.50 | 3,850.50 | 3,850.50 | 3,850.50 | 0.0K |
| 12:38 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:43 | 3,843.40 | 3,843.40 | 3,841.30 | 3,841.30 | 0.0K |
| 12:46 | 3,849.30 | 3,849.30 | 3,849.30 | 3,849.30 | 0.0K |
| 12:47 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:49 | 3,849.60 | 3,849.60 | 3,849.60 | 3,849.60 | 0.0K |
| 12:53 | 3,848.50 | 3,848.50 | 3,848.50 | 3,848.50 | 0.0K |
| 12:56 | 3,844.70 | 3,844.70 | 3,841.90 | 3,841.90 | 0.0K |
| 13:09 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 13:10 | 3,839.10 | 3,839.10 | 3,839.10 | 3,839.10 | 0.0K |
| 13:12 | 3,838.10 | 3,838.10 | 3,838.10 | 3,838.10 | 0.0K |
| 13:13 | 3,835.50 | 3,835.50 | 3,835.50 | 3,835.50 | 0.0K |
| 13:17 | 3,831.20 | 3,831.20 | 3,831.20 | 3,831.20 | 0.0K |
| 13:19 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 13:20 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 13:21 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 13:22 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 13:24 | 3,834.90 | 3,834.90 | 3,834.90 | 3,834.90 | 0.0K |
| 13:25 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 13:26 | 3,826.20 | 3,826.20 | 3,826.20 | 3,826.20 | 0.1K |
| 13:27 | 3,825.60 | 3,825.60 | 3,825.60 | 3,825.60 | 0.0K |
| 13:28 | 3,825.90 | 3,825.90 | 3,825.90 | 3,825.90 | 0.0K |
| 13:29 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 13:30 | 3,825.90 | 3,825.90 | 3,821.40 | 3,821.40 | 0.0K |
| 13:34 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 13:35 | 3,825.70 | 3,825.70 | 3,825.70 | 3,825.70 | 0.0K |
| 13:38 | 3,810.80 | 3,810.80 | 3,810.80 | 3,810.80 | 0.1K |
| 13:41 | 3,817.00 | 3,817.00 | 3,813.90 | 3,813.90 | 0.0K |
| 13:42 | 3,813.90 | 3,813.90 | 3,810.60 | 3,810.60 | 0.0K |
| 13:43 | 3,810.50 | 3,810.50 | 3,810.50 | 3,810.50 | 0.0K |
| 13:45 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:46 | 3,810.00 | 3,810.00 | 3,807.40 | 3,807.40 | 0.1K |
| 13:48 | 3,805.10 | 3,805.10 | 3,805.00 | 3,805.00 | 0.0K |
| 13:49 | 3,805.00 | 3,805.00 | 3,804.60 | 3,804.60 | 0.0K |
| 13:50 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.0K |
| 13:51 | 3,800.20 | 3,800.20 | 3,800.00 | 3,800.00 | 0.0K |
| 13:52 | 3,804.80 | 3,804.80 | 3,804.70 | 3,804.70 | 0.0K |
| 13:53 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.1K |
| 13:54 | 3,786.90 | 3,786.90 | 3,782.60 | 3,782.60 | 0.0K |
| 13:56 | 3,795.30 | 3,804.10 | 3,795.30 | 3,804.10 | 0.0K |
| 13:57 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 13:58 | 3,807.10 | 3,807.10 | 3,807.10 | 3,807.10 | 0.0K |
| 14:01 | 3,799.20 | 3,805.20 | 3,799.20 | 3,805.20 | 0.0K |
| 14:04 | 3,799.20 | 3,799.20 | 3,798.20 | 3,798.20 | 0.0K |
| 14:06 | 3,792.60 | 3,792.60 | 3,790.00 | 3,790.00 | 0.0K |
| 14:07 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 14:08 | 3,797.80 | 3,797.80 | 3,791.10 | 3,791.10 | 0.0K |
| 14:09 | 3,792.10 | 3,792.10 | 3,788.70 | 3,788.70 | 0.0K |
| 14:10 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
| 14:17 | 3,804.10 | 3,804.10 | 3,804.10 | 3,804.10 | 0.0K |
| 14:20 | 3,804.30 | 3,804.30 | 3,800.00 | 3,800.00 | 0.0K |
| 14:21 | 3,805.60 | 3,805.60 | 3,805.60 | 3,805.60 | 0.0K |
| 14:22 | 3,806.50 | 3,806.50 | 3,806.50 | 3,806.50 | 0.0K |
| 14:24 | 3,801.90 | 3,801.90 | 3,801.90 | 3,801.90 | 0.0K |
| 14:27 | 3,804.20 | 3,804.20 | 3,804.20 | 3,804.20 | 0.0K |
| 14:33 | 3,806.20 | 3,810.10 | 3,806.20 | 3,810.10 | 0.2K |
| 14:34 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | 0.0K |
| 14:35 | 3,803.10 | 3,803.10 | 3,801.80 | 3,801.80 | 0.0K |
| 14:40 | 3,800.50 | 3,806.70 | 3,800.50 | 3,806.70 | 0.0K |
| 14:43 | 3,805.40 | 3,805.40 | 3,805.40 | 3,805.40 | 0.0K |
| 14:46 | 3,811.50 | 3,811.50 | 3,811.50 | 3,811.50 | 0.0K |
| 14:47 | 3,807.10 | 3,807.10 | 3,807.10 | 3,807.10 | 0.0K |
| 14:48 | 3,808.90 | 3,808.90 | 3,808.90 | 3,808.90 | 0.0K |
| 14:49 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 0.0K |
| 14:52 | 3,812.80 | 3,812.80 | 3,812.80 | 3,812.80 | 0.0K |
| 14:55 | 3,810.30 | 3,810.30 | 3,810.30 | 3,810.30 | 0.0K |
| 14:56 | 3,812.70 | 3,812.70 | 3,812.70 | 3,812.70 | 0.0K |
| 14:57 | 3,812.80 | 3,812.80 | 3,812.80 | 3,812.80 | 0.0K |
| 15:00 | 3,812.80 | 3,812.80 | 3,810.00 | 3,810.00 | 0.0K |
| 15:04 | 3,810.10 | 3,810.10 | 3,810.10 | 3,810.10 | 0.0K |
| 15:09 | 3,846.70 | 3,846.70 | 3,846.70 | 3,846.70 | 0.3K |
| 15:10 | 3,833.50 | 3,844.10 | 3,832.40 | 3,832.40 | 0.1K |
| 15:11 | 3,832.40 | 3,832.40 | 3,826.10 | 3,826.10 | 0.0K |
| 15:13 | 3,826.10 | 3,826.10 | 3,826.10 | 3,826.10 | 0.0K |
| 15:15 | 3,840.90 | 3,840.90 | 3,827.00 | 3,827.00 | 0.0K |
| 15:17 | 3,823.10 | 3,823.10 | 3,823.10 | 3,823.10 | 0.0K |
| 15:18 | 3,826.30 | 3,826.90 | 3,823.10 | 3,826.90 | 0.0K |
| 15:20 | 3,821.50 | 3,821.50 | 3,820.10 | 3,820.10 | 0.0K |
| 15:21 | 3,820.10 | 3,820.10 | 3,820.10 | 3,820.10 | 0.0K |
| 15:22 | 3,820.10 | 3,820.30 | 3,820.10 | 3,820.10 | 0.0K |
| 15:23 | 3,817.50 | 3,817.50 | 3,817.40 | 3,817.50 | 0.0K |
| 15:24 | 3,839.50 | 3,843.70 | 3,839.50 | 3,840.00 | 0.1K |
| 15:25 | 3,825.90 | 3,839.90 | 3,825.90 | 3,839.90 | 0.2K |
| 15:26 | 3,829.10 | 3,839.90 | 3,829.10 | 3,838.90 | 0.0K |
| 15:27 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 0.0K |
| 15:28 | 3,835.10 | 3,835.10 | 3,835.00 | 3,835.10 | 0.0K |
| 15:29 | 3,839.00 | 3,840.00 | 3,830.60 | 3,830.60 | 0.0K |