3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,868.90 | 3,868.90 | 3,868.90 | 3,868.90 | 0.0K |
| 09:15 | 3,861.80 | 3,861.80 | 3,837.30 | 3,837.30 | 0.0K |
| 09:16 | 3,854.30 | 3,854.30 | 3,854.30 | 3,854.30 | 0.0K |
| 09:17 | 3,854.30 | 3,854.30 | 3,840.10 | 3,852.10 | 0.0K |
| 09:18 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 09:19 | 3,844.90 | 3,844.90 | 3,844.70 | 3,844.70 | 0.0K |
| 09:21 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | 0.0K |
| 09:22 | 3,844.10 | 3,844.10 | 3,840.00 | 3,840.00 | 0.1K |
| 09:23 | 3,840.10 | 3,840.10 | 3,840.10 | 3,840.10 | 0.0K |
| 09:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 09:25 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 09:26 | 3,844.30 | 3,844.30 | 3,844.30 | 3,844.30 | 0.0K |
| 09:27 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 09:28 | 3,824.00 | 3,824.00 | 3,822.00 | 3,822.00 | 0.0K |
| 09:29 | 3,817.10 | 3,825.70 | 3,817.10 | 3,825.70 | 0.0K |
| 09:30 | 3,826.30 | 3,826.30 | 3,824.50 | 3,826.00 | 0.0K |
| 09:31 | 3,824.10 | 3,826.10 | 3,824.10 | 3,826.10 | 0.0K |
| 09:32 | 3,826.70 | 3,826.70 | 3,825.00 | 3,825.90 | 0.0K |
| 09:33 | 3,820.60 | 3,820.60 | 3,802.00 | 3,802.40 | 0.3K |
| 09:35 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:37 | 3,810.00 | 3,810.00 | 3,806.40 | 3,806.40 | 0.0K |
| 09:38 | 3,803.40 | 3,804.60 | 3,801.00 | 3,804.60 | 0.1K |
| 09:40 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:41 | 3,805.10 | 3,805.10 | 3,801.10 | 3,801.10 | 0.1K |
| 09:43 | 3,800.00 | 3,801.90 | 3,800.00 | 3,801.90 | 0.0K |
| 09:44 | 3,800.60 | 3,800.60 | 3,798.90 | 3,798.90 | 0.0K |
| 09:45 | 3,798.90 | 3,798.90 | 3,798.90 | 3,798.90 | 0.0K |
| 09:46 | 3,798.90 | 3,798.90 | 3,797.90 | 3,798.80 | 0.0K |
| 09:49 | 3,809.90 | 3,809.90 | 3,802.20 | 3,802.20 | 0.0K |
| 09:51 | 3,799.00 | 3,799.00 | 3,791.90 | 3,791.90 | 0.1K |
| 09:52 | 3,791.50 | 3,791.50 | 3,791.50 | 3,791.50 | 0.0K |
| 09:53 | 3,790.60 | 3,790.60 | 3,790.60 | 3,790.60 | 0.0K |
| 09:56 | 3,797.80 | 3,799.40 | 3,797.80 | 3,799.40 | 0.0K |
| 09:57 | 3,794.50 | 3,794.50 | 3,794.50 | 3,794.50 | 0.0K |
| 09:58 | 3,790.70 | 3,791.50 | 3,790.70 | 3,791.50 | 0.0K |
| 10:00 | 3,792.20 | 3,792.20 | 3,792.20 | 3,792.20 | 0.0K |
| 10:01 | 3,791.50 | 3,791.50 | 3,791.10 | 3,791.10 | 0.1K |
| 10:02 | 3,800.30 | 3,800.30 | 3,790.00 | 3,790.00 | 0.1K |
| 10:03 | 3,794.30 | 3,794.30 | 3,794.30 | 3,794.30 | 0.0K |
| 10:06 | 3,798.70 | 3,798.70 | 3,798.70 | 3,798.70 | 0.0K |
| 10:07 | 3,798.70 | 3,798.70 | 3,798.70 | 3,798.70 | 0.0K |
| 10:08 | 3,803.90 | 3,803.90 | 3,803.90 | 3,803.90 | 0.0K |
| 10:09 | 3,802.90 | 3,802.90 | 3,795.20 | 3,801.60 | 0.1K |
| 10:11 | 3,794.00 | 3,794.00 | 3,781.00 | 3,781.00 | 0.1K |
| 10:12 | 3,771.20 | 3,777.40 | 3,768.30 | 3,777.40 | 0.7K |
| 10:13 | 3,788.60 | 3,788.60 | 3,785.90 | 3,785.90 | 0.5K |
| 10:14 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.0K |
| 10:17 | 3,787.60 | 3,787.60 | 3,787.60 | 3,787.60 | 0.0K |
| 10:18 | 3,797.90 | 3,797.90 | 3,797.90 | 3,797.90 | 0.0K |
| 10:19 | 3,791.70 | 3,791.70 | 3,791.70 | 3,791.70 | 0.0K |
| 10:20 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:21 | 3,791.80 | 3,794.60 | 3,791.80 | 3,794.60 | 0.0K |
| 10:23 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:24 | 3,794.60 | 3,794.60 | 3,794.60 | 3,794.60 | 0.0K |
| 10:26 | 3,799.50 | 3,799.50 | 3,799.40 | 3,799.40 | 0.0K |
| 10:27 | 3,799.00 | 3,799.90 | 3,799.00 | 3,799.90 | 0.0K |
| 10:28 | 3,802.90 | 3,803.00 | 3,802.90 | 3,803.00 | 0.1K |
| 10:31 | 3,804.90 | 3,804.90 | 3,804.90 | 3,804.90 | 0.0K |
| 10:33 | 3,804.90 | 3,804.90 | 3,804.90 | 3,804.90 | 0.0K |
| 10:36 | 3,802.60 | 3,802.60 | 3,802.60 | 3,802.60 | 0.0K |
| 10:38 | 3,798.30 | 3,798.30 | 3,798.30 | 3,798.30 | 0.0K |
| 10:43 | 3,797.10 | 3,798.00 | 3,797.10 | 3,798.00 | 0.0K |
| 10:44 | 3,796.00 | 3,796.00 | 3,792.00 | 3,792.00 | 0.0K |
| 10:47 | 3,796.90 | 3,797.40 | 3,796.90 | 3,797.40 | 0.0K |
| 10:50 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.0K |
| 10:52 | 3,797.80 | 3,797.80 | 3,797.80 | 3,797.80 | 0.0K |
| 10:53 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 0.0K |
| 10:54 | 3,799.30 | 3,799.30 | 3,799.30 | 3,799.30 | 0.0K |
| 10:59 | 3,794.60 | 3,794.60 | 3,794.60 | 3,794.60 | 0.0K |
| 11:03 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
| 11:05 | 3,796.60 | 3,796.60 | 3,796.60 | 3,796.60 | 0.0K |
| 11:06 | 3,792.20 | 3,792.20 | 3,792.20 | 3,792.20 | 0.0K |
| 11:08 | 3,793.80 | 3,793.80 | 3,793.80 | 3,793.80 | 0.0K |
| 11:09 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.1K |
| 11:10 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 0.0K |
| 11:11 | 3,785.90 | 3,785.90 | 3,785.90 | 3,785.90 | 0.0K |
| 11:12 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 11:15 | 3,790.10 | 3,790.10 | 3,787.20 | 3,787.20 | 0.0K |
| 11:16 | 3,785.80 | 3,785.80 | 3,785.80 | 3,785.80 | 0.0K |
| 11:17 | 3,786.80 | 3,786.80 | 3,786.80 | 3,786.80 | 0.0K |
| 11:19 | 3,785.80 | 3,787.60 | 3,785.80 | 3,787.60 | 0.0K |
| 11:20 | 3,785.40 | 3,785.40 | 3,785.40 | 3,785.40 | 0.0K |
| 11:22 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 11:25 | 3,785.60 | 3,785.60 | 3,785.60 | 3,785.60 | 0.1K |
| 11:26 | 3,785.70 | 3,785.70 | 3,785.70 | 3,785.70 | 0.0K |
| 11:30 | 3,785.90 | 3,785.90 | 3,785.90 | 3,785.90 | 0.0K |
| 11:33 | 3,787.50 | 3,787.50 | 3,787.50 | 3,787.50 | 0.0K |
| 11:36 | 3,786.90 | 3,786.90 | 3,786.90 | 3,786.90 | 0.0K |
| 11:38 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 11:39 | 3,784.30 | 3,784.30 | 3,782.00 | 3,782.00 | 0.0K |
| 11:40 | 3,782.00 | 3,782.00 | 3,781.50 | 3,781.50 | 0.0K |
| 11:41 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | 0.0K |
| 11:42 | 3,781.50 | 3,781.60 | 3,781.50 | 3,781.60 | 0.0K |
| 11:45 | 3,782.10 | 3,782.10 | 3,782.10 | 3,782.10 | 0.0K |
| 11:46 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 11:48 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 11:49 | 3,780.10 | 3,780.10 | 3,780.10 | 3,780.10 | 0.0K |
| 11:50 | 3,780.10 | 3,780.10 | 3,780.10 | 3,780.10 | 0.0K |
| 11:51 | 3,780.10 | 3,780.10 | 3,780.10 | 3,780.10 | 0.0K |
| 11:52 | 3,780.10 | 3,780.10 | 3,780.10 | 3,780.10 | 0.0K |
| 11:53 | 3,779.80 | 3,779.80 | 3,779.80 | 3,779.80 | 0.0K |
| 11:54 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 11:56 | 3,780.80 | 3,780.80 | 3,780.80 | 3,780.80 | 0.0K |
| 11:57 | 3,780.60 | 3,782.70 | 3,780.60 | 3,782.70 | 0.0K |
| 11:58 | 3,778.40 | 3,778.40 | 3,776.10 | 3,776.10 | 0.0K |
| 11:59 | 3,776.00 | 3,776.10 | 3,776.00 | 3,776.10 | 0.0K |
| 12:00 | 3,776.00 | 3,776.00 | 3,773.90 | 3,773.90 | 0.0K |
| 12:01 | 3,770.30 | 3,771.00 | 3,770.10 | 3,771.00 | 0.0K |
| 12:04 | 3,773.20 | 3,773.20 | 3,773.20 | 3,773.20 | 0.0K |
| 12:05 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 12:08 | 3,777.10 | 3,777.10 | 3,777.10 | 3,777.10 | 0.0K |
| 12:10 | 3,777.10 | 3,777.10 | 3,777.10 | 3,777.10 | 0.0K |
| 12:14 | 3,769.20 | 3,772.90 | 3,769.20 | 3,772.90 | 0.0K |
| 12:16 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 12:19 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0K |
| 12:36 | 3,790.10 | 3,790.10 | 3,790.10 | 3,790.10 | 0.0K |
| 12:39 | 3,781.80 | 3,781.80 | 3,781.80 | 3,781.80 | 0.0K |
| 12:41 | 3,783.80 | 3,783.80 | 3,779.30 | 3,781.60 | 0.0K |
| 12:43 | 3,778.70 | 3,780.30 | 3,778.70 | 3,780.30 | 0.0K |
| 12:44 | 3,785.70 | 3,785.70 | 3,785.70 | 3,785.70 | 0.0K |
| 12:45 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 12:47 | 3,783.50 | 3,790.80 | 3,783.50 | 3,790.80 | 0.1K |
| 12:48 | 3,797.10 | 3,797.10 | 3,795.40 | 3,795.40 | 0.0K |
| 12:51 | 3,795.40 | 3,795.40 | 3,795.40 | 3,795.40 | 0.0K |
| 12:53 | 3,795.40 | 3,795.40 | 3,795.40 | 3,795.40 | 0.0K |
| 12:54 | 3,792.30 | 3,792.30 | 3,792.30 | 3,792.30 | 0.0K |
| 12:55 | 3,792.30 | 3,796.60 | 3,791.10 | 3,796.60 | 0.0K |
| 12:58 | 3,789.90 | 3,789.90 | 3,789.90 | 3,789.90 | 0.0K |
| 12:59 | 3,790.30 | 3,790.30 | 3,790.30 | 3,790.30 | 0.0K |
| 13:08 | 3,785.10 | 3,789.70 | 3,785.10 | 3,789.70 | 0.0K |
| 13:09 | 3,789.90 | 3,789.90 | 3,789.90 | 3,789.90 | 0.0K |
| 13:14 | 3,786.90 | 3,786.90 | 3,786.90 | 3,786.90 | 0.0K |
| 13:19 | 3,783.90 | 3,787.90 | 3,783.90 | 3,787.90 | 0.0K |
| 13:20 | 3,787.90 | 3,787.90 | 3,783.60 | 3,783.60 | 0.0K |
| 13:22 | 3,788.80 | 3,788.80 | 3,788.80 | 3,788.80 | 0.0K |
| 13:29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:30 | 3,771.90 | 3,771.90 | 3,771.90 | 3,771.90 | 0.0K |
| 13:32 | 3,781.40 | 3,781.40 | 3,781.40 | 3,781.40 | 0.0K |
| 13:36 | 3,772.20 | 3,772.20 | 3,772.20 | 3,772.20 | 0.0K |
| 13:37 | 3,776.40 | 3,776.40 | 3,776.40 | 3,776.40 | 0.0K |
| 13:40 | 3,776.40 | 3,776.40 | 3,776.40 | 3,776.40 | 0.0K |
| 13:41 | 3,773.30 | 3,775.30 | 3,773.30 | 3,775.30 | 0.0K |
| 13:43 | 3,770.20 | 3,770.20 | 3,770.20 | 3,770.20 | 0.0K |
| 13:44 | 3,771.10 | 3,771.10 | 3,768.00 | 3,768.00 | 0.2K |
| 13:45 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 13:46 | 3,766.60 | 3,766.60 | 3,766.60 | 3,766.60 | 0.0K |
| 13:47 | 3,766.70 | 3,769.40 | 3,766.70 | 3,769.40 | 0.0K |
| 13:49 | 3,770.20 | 3,770.20 | 3,770.20 | 3,770.20 | 0.0K |
| 13:51 | 3,769.60 | 3,769.60 | 3,764.80 | 3,764.90 | 0.0K |
| 13:52 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 13:53 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 13:57 | 3,769.60 | 3,769.60 | 3,769.60 | 3,769.60 | 0.0K |
| 13:59 | 3,773.90 | 3,773.90 | 3,773.90 | 3,773.90 | 0.0K |
| 14:02 | 3,769.90 | 3,769.90 | 3,769.60 | 3,769.60 | 0.0K |
| 14:03 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 14:04 | 3,766.50 | 3,766.50 | 3,766.50 | 3,766.50 | 0.0K |
| 14:05 | 3,763.30 | 3,763.30 | 3,763.30 | 3,763.30 | 0.0K |
| 14:06 | 3,762.00 | 3,762.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:07 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.0K |
| 14:08 | 3,758.90 | 3,758.90 | 3,751.00 | 3,751.00 | 0.1K |
| 14:12 | 3,751.00 | 3,755.50 | 3,751.00 | 3,755.50 | 0.0K |
| 14:13 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0K |
| 14:14 | 3,755.80 | 3,755.80 | 3,755.80 | 3,755.80 | 0.0K |
| 14:17 | 3,762.60 | 3,762.60 | 3,762.60 | 3,762.60 | 0.0K |
| 14:19 | 3,760.90 | 3,760.90 | 3,760.50 | 3,760.50 | 0.0K |
| 14:21 | 3,761.40 | 3,761.40 | 3,761.40 | 3,761.40 | 0.0K |
| 14:23 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 14:24 | 3,765.10 | 3,765.10 | 3,764.90 | 3,765.10 | 0.0K |
| 14:25 | 3,765.10 | 3,765.10 | 3,765.10 | 3,765.10 | 0.1K |
| 14:26 | 3,760.90 | 3,760.90 | 3,760.00 | 3,760.00 | 0.0K |
| 14:27 | 3,757.20 | 3,757.20 | 3,757.20 | 3,757.20 | 0.0K |
| 14:28 | 3,757.20 | 3,757.20 | 3,757.20 | 3,757.20 | 0.0K |
| 14:29 | 3,755.20 | 3,755.20 | 3,755.20 | 3,755.20 | 0.0K |
| 14:31 | 3,766.60 | 3,766.60 | 3,766.60 | 3,766.60 | 0.0K |
| 14:35 | 3,761.60 | 3,761.60 | 3,759.20 | 3,760.00 | 0.0K |
| 14:36 | 3,760.50 | 3,761.90 | 3,760.50 | 3,761.90 | 0.0K |
| 14:37 | 3,761.90 | 3,761.90 | 3,761.90 | 3,761.90 | 0.0K |
| 14:38 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:39 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 14:41 | 3,764.80 | 3,771.30 | 3,764.80 | 3,771.30 | 0.0K |
| 14:42 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 14:44 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 14:45 | 3,769.10 | 3,772.60 | 3,769.10 | 3,772.60 | 0.0K |
| 14:46 | 3,772.50 | 3,773.90 | 3,772.50 | 3,773.90 | 0.0K |
| 14:49 | 3,775.90 | 3,775.90 | 3,775.90 | 3,775.90 | 0.0K |
| 14:51 | 3,775.60 | 3,775.60 | 3,775.60 | 3,775.60 | 0.0K |
| 14:52 | 3,779.80 | 3,780.00 | 3,779.80 | 3,780.00 | 0.0K |
| 14:54 | 3,779.90 | 3,779.90 | 3,779.90 | 3,779.90 | 0.0K |
| 14:55 | 3,781.30 | 3,781.30 | 3,781.30 | 3,781.30 | 0.0K |
| 14:56 | 3,785.40 | 3,785.40 | 3,785.40 | 3,785.40 | 0.0K |
| 14:57 | 3,783.30 | 3,783.30 | 3,783.30 | 3,783.30 | 0.0K |
| 14:58 | 3,783.20 | 3,786.70 | 3,783.20 | 3,786.70 | 0.0K |
| 14:59 | 3,786.70 | 3,786.70 | 3,786.70 | 3,786.70 | 0.0K |
| 15:01 | 3,785.80 | 3,785.80 | 3,785.80 | 3,785.80 | 0.0K |
| 15:04 | 3,777.00 | 3,777.00 | 3,775.50 | 3,775.50 | 0.0K |
| 15:05 | 3,775.70 | 3,775.70 | 3,775.70 | 3,775.70 | 0.0K |
| 15:07 | 3,775.60 | 3,775.60 | 3,775.50 | 3,775.50 | 0.0K |
| 15:09 | 3,775.50 | 3,777.00 | 3,775.50 | 3,777.00 | 0.0K |
| 15:10 | 3,779.30 | 3,779.30 | 3,779.30 | 3,779.30 | 0.0K |
| 15:13 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 15:14 | 3,778.00 | 3,778.00 | 3,770.60 | 3,770.60 | 0.0K |
| 15:15 | 3,770.70 | 3,770.70 | 3,770.00 | 3,770.00 | 0.0K |
| 15:16 | 3,770.20 | 3,770.20 | 3,767.90 | 3,767.90 | 0.0K |
| 15:17 | 3,766.10 | 3,766.10 | 3,763.60 | 3,764.70 | 0.0K |
| 15:18 | 3,760.10 | 3,760.10 | 3,750.10 | 3,755.00 | 0.4K |
| 15:19 | 3,756.30 | 3,756.40 | 3,740.00 | 3,740.00 | 0.2K |
| 15:20 | 3,744.70 | 3,749.80 | 3,744.70 | 3,749.80 | 0.0K |
| 15:21 | 3,749.40 | 3,749.40 | 3,747.00 | 3,747.90 | 0.0K |
| 15:22 | 3,746.00 | 3,746.60 | 3,746.00 | 3,746.10 | 0.0K |
| 15:23 | 3,746.10 | 3,746.10 | 3,742.70 | 3,742.70 | 0.1K |
| 15:24 | 3,742.50 | 3,753.30 | 3,741.60 | 3,750.20 | 0.1K |
| 15:25 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 15:26 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.3K |
| 15:27 | 3,740.20 | 3,750.80 | 3,740.20 | 3,750.80 | 0.0K |
| 15:28 | 3,741.10 | 3,750.00 | 3,741.10 | 3,745.00 | 0.0K |
| 15:29 | 3,745.00 | 3,755.00 | 3,743.00 | 3,750.30 | 0.0K |