3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0K |
| 09:15 | 3,739.10 | 3,739.70 | 3,738.40 | 3,739.70 | 0.0K |
| 09:16 | 3,750.50 | 3,750.50 | 3,750.50 | 3,750.50 | 0.1K |
| 09:17 | 3,748.70 | 3,748.70 | 3,744.40 | 3,744.40 | 0.0K |
| 09:18 | 3,736.60 | 3,736.60 | 3,728.20 | 3,728.20 | 0.0K |
| 09:20 | 3,714.50 | 3,715.80 | 3,714.50 | 3,715.80 | 0.0K |
| 09:21 | 3,716.80 | 3,716.80 | 3,716.80 | 3,716.80 | 0.0K |
| 09:22 | 3,725.10 | 3,725.10 | 3,723.90 | 3,725.10 | 0.0K |
| 09:23 | 3,721.40 | 3,721.40 | 3,721.40 | 3,721.40 | 0.0K |
| 09:24 | 3,727.40 | 3,727.40 | 3,719.30 | 3,719.30 | 0.0K |
| 09:25 | 3,714.50 | 3,714.50 | 3,709.70 | 3,709.70 | 0.1K |
| 09:26 | 3,705.00 | 3,707.10 | 3,702.10 | 3,707.10 | 0.0K |
| 09:27 | 3,700.00 | 3,700.00 | 3,689.30 | 3,689.30 | 0.1K |
| 09:28 | 3,701.90 | 3,701.90 | 3,695.30 | 3,695.30 | 0.0K |
| 09:29 | 3,690.30 | 3,693.70 | 3,687.60 | 3,687.60 | 0.0K |
| 09:30 | 3,687.70 | 3,689.00 | 3,684.90 | 3,689.00 | 0.0K |
| 09:31 | 3,681.60 | 3,681.90 | 3,681.60 | 3,681.90 | 0.0K |
| 09:33 | 3,680.00 | 3,680.00 | 3,677.60 | 3,677.60 | 0.1K |
| 09:34 | 3,678.50 | 3,678.50 | 3,670.00 | 3,672.10 | 0.2K |
| 09:35 | 3,662.60 | 3,666.90 | 3,657.20 | 3,662.90 | 0.1K |
| 09:36 | 3,662.20 | 3,662.20 | 3,659.30 | 3,659.30 | 0.0K |
| 09:37 | 3,664.00 | 3,669.80 | 3,664.00 | 3,668.80 | 0.0K |
| 09:38 | 3,667.40 | 3,667.40 | 3,667.40 | 3,667.40 | 0.0K |
| 09:39 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 09:40 | 3,670.00 | 3,670.00 | 3,664.40 | 3,668.40 | 0.1K |
| 09:41 | 3,665.30 | 3,665.30 | 3,661.00 | 3,661.00 | 0.0K |
| 09:42 | 3,668.40 | 3,672.40 | 3,668.40 | 3,672.40 | 0.0K |
| 09:44 | 3,677.60 | 3,677.60 | 3,677.60 | 3,677.60 | 0.0K |
| 09:45 | 3,672.40 | 3,672.40 | 3,672.40 | 3,672.40 | 0.0K |
| 09:46 | 3,668.70 | 3,668.70 | 3,665.20 | 3,665.20 | 0.0K |
| 09:47 | 3,662.40 | 3,665.90 | 3,661.00 | 3,665.90 | 0.0K |
| 09:49 | 3,665.40 | 3,665.60 | 3,665.40 | 3,665.60 | 0.0K |
| 09:50 | 3,665.00 | 3,667.60 | 3,661.00 | 3,667.60 | 0.0K |
| 09:51 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0K |
| 09:52 | 3,682.40 | 3,683.80 | 3,682.40 | 3,683.80 | 0.0K |
| 09:54 | 3,672.10 | 3,672.10 | 3,672.10 | 3,672.10 | 0.0K |
| 09:55 | 3,681.00 | 3,683.50 | 3,681.00 | 3,683.50 | 0.1K |
| 09:57 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 0.0K |
| 09:58 | 3,688.50 | 3,688.50 | 3,685.70 | 3,685.70 | 0.0K |
| 10:00 | 3,686.20 | 3,686.20 | 3,686.20 | 3,686.20 | 0.0K |
| 10:01 | 3,685.70 | 3,685.70 | 3,685.70 | 3,685.70 | 0.0K |
| 10:02 | 3,688.40 | 3,696.60 | 3,688.40 | 3,696.60 | 0.0K |
| 10:03 | 3,697.60 | 3,697.60 | 3,697.60 | 3,697.60 | 0.0K |
| 10:05 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 0.0K |
| 10:06 | 3,706.80 | 3,714.50 | 3,706.70 | 3,713.10 | 0.0K |
| 10:07 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.0K |
| 10:08 | 3,709.20 | 3,721.20 | 3,709.20 | 3,721.20 | 0.0K |
| 10:09 | 3,719.90 | 3,719.90 | 3,714.10 | 3,714.10 | 0.0K |
| 10:11 | 3,714.10 | 3,714.10 | 3,714.10 | 3,714.10 | 0.0K |
| 10:12 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.0K |
| 10:15 | 3,706.30 | 3,711.00 | 3,706.30 | 3,711.00 | 0.0K |
| 10:17 | 3,711.00 | 3,711.00 | 3,711.00 | 3,711.00 | 0.0K |
| 10:18 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0K |
| 10:27 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0K |
| 10:28 | 3,714.10 | 3,714.10 | 3,714.10 | 3,714.10 | 0.0K |
| 10:33 | 3,719.00 | 3,719.00 | 3,719.00 | 3,719.00 | 0.0K |
| 10:34 | 3,715.00 | 3,715.00 | 3,712.00 | 3,712.00 | 0.0K |
| 10:36 | 3,705.70 | 3,708.90 | 3,705.70 | 3,708.90 | 0.0K |
| 10:37 | 3,708.90 | 3,708.90 | 3,708.90 | 3,708.90 | 0.0K |
| 10:38 | 3,708.60 | 3,708.60 | 3,708.60 | 3,708.60 | 0.0K |
| 10:41 | 3,709.50 | 3,709.50 | 3,709.50 | 3,709.50 | 0.0K |
| 10:45 | 3,709.50 | 3,709.50 | 3,709.50 | 3,709.50 | 0.0K |
| 10:47 | 3,709.50 | 3,709.50 | 3,709.50 | 3,709.50 | 0.0K |
| 10:48 | 3,705.10 | 3,705.10 | 3,705.10 | 3,705.10 | 0.0K |
| 10:50 | 3,704.00 | 3,704.00 | 3,702.10 | 3,702.10 | 0.0K |
| 10:59 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 0.1K |
| 11:00 | 3,694.30 | 3,694.30 | 3,694.30 | 3,694.30 | 0.0K |
| 11:01 | 3,697.10 | 3,697.10 | 3,697.10 | 3,697.10 | 0.0K |
| 11:03 | 3,701.60 | 3,701.60 | 3,701.60 | 3,701.60 | 0.1K |
| 11:04 | 3,710.80 | 3,710.80 | 3,710.00 | 3,710.00 | 0.0K |
| 11:07 | 3,704.30 | 3,704.30 | 3,704.30 | 3,704.30 | 0.0K |
| 11:11 | 3,699.10 | 3,699.10 | 3,699.10 | 3,699.10 | 0.0K |
| 11:14 | 3,698.10 | 3,698.10 | 3,698.10 | 3,698.10 | 0.0K |
| 11:21 | 3,705.50 | 3,705.50 | 3,705.00 | 3,705.00 | 0.0K |
| 11:22 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 11:23 | 3,696.30 | 3,696.30 | 3,696.30 | 3,696.30 | 0.0K |
| 11:24 | 3,697.20 | 3,697.20 | 3,697.20 | 3,697.20 | 0.0K |
| 11:25 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 0.0K |
| 11:28 | 3,692.80 | 3,692.80 | 3,692.00 | 3,692.00 | 0.0K |
| 11:36 | 3,696.00 | 3,700.00 | 3,696.00 | 3,696.00 | 0.1K |
| 11:40 | 3,696.60 | 3,696.60 | 3,696.60 | 3,696.60 | 0.0K |
| 11:41 | 3,698.60 | 3,698.60 | 3,698.60 | 3,698.60 | 0.0K |
| 11:43 | 3,698.90 | 3,698.90 | 3,698.90 | 3,698.90 | 0.0K |
| 11:46 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 0.0K |
| 11:48 | 3,702.70 | 3,702.70 | 3,702.70 | 3,702.70 | 0.0K |
| 11:49 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 11:52 | 3,689.70 | 3,689.70 | 3,689.70 | 3,689.70 | 0.0K |
| 11:53 | 3,688.20 | 3,693.40 | 3,688.20 | 3,693.40 | 0.0K |
| 11:56 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 0.0K |
| 11:57 | 3,689.00 | 3,689.00 | 3,687.00 | 3,687.00 | 0.0K |
| 11:58 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 11:59 | 3,688.70 | 3,688.70 | 3,688.70 | 3,688.70 | 0.0K |
| 12:06 | 3,687.00 | 3,690.50 | 3,687.00 | 3,690.50 | 0.0K |
| 12:07 | 3,695.80 | 3,698.10 | 3,695.80 | 3,698.10 | 0.0K |
| 12:11 | 3,702.20 | 3,702.20 | 3,702.20 | 3,702.20 | 0.0K |
| 12:12 | 3,699.40 | 3,699.40 | 3,698.70 | 3,698.70 | 0.0K |
| 12:14 | 3,698.70 | 3,698.70 | 3,698.70 | 3,698.70 | 0.0K |
| 12:15 | 3,702.20 | 3,702.20 | 3,702.20 | 3,702.20 | 0.0K |
| 12:16 | 3,700.00 | 3,700.00 | 3,695.20 | 3,695.20 | 0.0K |
| 12:20 | 3,695.10 | 3,695.10 | 3,695.10 | 3,695.10 | 0.1K |
| 12:24 | 3,690.80 | 3,690.80 | 3,690.80 | 3,690.80 | 0.0K |
| 12:26 | 3,691.80 | 3,700.00 | 3,691.80 | 3,700.00 | 0.0K |
| 12:31 | 3,699.30 | 3,699.30 | 3,699.30 | 3,699.30 | 0.0K |
| 12:32 | 3,699.30 | 3,699.30 | 3,699.30 | 3,699.30 | 0.0K |
| 12:35 | 3,706.30 | 3,707.70 | 3,706.30 | 3,707.00 | 0.0K |
| 12:36 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0K |
| 12:40 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 12:41 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:43 | 3,696.10 | 3,696.10 | 3,696.10 | 3,696.10 | 0.0K |
| 12:45 | 3,702.50 | 3,702.50 | 3,702.50 | 3,702.50 | 0.0K |
| 12:46 | 3,702.60 | 3,702.60 | 3,702.60 | 3,702.60 | 0.0K |
| 12:48 | 3,705.30 | 3,705.30 | 3,705.30 | 3,705.30 | 0.0K |
| 12:49 | 3,705.30 | 3,705.30 | 3,705.30 | 3,705.30 | 0.0K |
| 12:54 | 3,710.80 | 3,710.80 | 3,710.80 | 3,710.80 | 0.0K |
| 12:56 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 0.0K |
| 12:57 | 3,707.10 | 3,707.10 | 3,707.10 | 3,707.10 | 0.0K |
| 13:04 | 3,696.20 | 3,696.20 | 3,696.20 | 3,696.20 | 0.1K |
| 13:09 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 0.0K |
| 13:11 | 3,689.50 | 3,689.50 | 3,689.50 | 3,689.50 | 0.0K |
| 13:14 | 3,687.10 | 3,687.10 | 3,687.10 | 3,687.10 | 0.0K |
| 13:17 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 0.0K |
| 13:18 | 3,692.10 | 3,692.10 | 3,692.10 | 3,692.10 | 0.0K |
| 13:20 | 3,696.10 | 3,696.10 | 3,696.10 | 3,696.10 | 0.0K |
| 13:23 | 3,691.20 | 3,691.20 | 3,691.20 | 3,691.20 | 0.0K |
| 13:24 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 13:25 | 3,702.70 | 3,702.70 | 3,702.70 | 3,702.70 | 0.1K |
| 13:26 | 3,700.30 | 3,700.30 | 3,700.30 | 3,700.30 | 0.0K |
| 13:28 | 3,700.50 | 3,700.50 | 3,700.50 | 3,700.50 | 0.0K |
| 13:33 | 3,711.50 | 3,711.50 | 3,711.50 | 3,711.50 | 0.0K |
| 13:35 | 3,706.50 | 3,706.50 | 3,706.00 | 3,706.00 | 0.0K |
| 13:37 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 0.0K |
| 13:38 | 3,712.10 | 3,712.10 | 3,712.10 | 3,712.10 | 0.0K |
| 13:42 | 3,712.60 | 3,712.60 | 3,712.60 | 3,712.60 | 0.0K |
| 13:45 | 3,710.90 | 3,710.90 | 3,710.90 | 3,710.90 | 0.0K |
| 13:46 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | 0.0K |
| 13:48 | 3,718.70 | 3,718.70 | 3,718.70 | 3,718.70 | 0.0K |
| 13:49 | 3,717.40 | 3,717.40 | 3,714.90 | 3,714.90 | 0.0K |
| 13:52 | 3,714.40 | 3,714.40 | 3,714.40 | 3,714.40 | 0.0K |
| 13:56 | 3,714.90 | 3,714.90 | 3,714.90 | 3,714.90 | 0.0K |
| 13:58 | 3,714.90 | 3,714.90 | 3,713.80 | 3,713.80 | 0.0K |
| 14:00 | 3,712.70 | 3,712.70 | 3,712.70 | 3,712.70 | 0.0K |
| 14:02 | 3,709.20 | 3,709.20 | 3,709.20 | 3,709.20 | 0.0K |
| 14:03 | 3,707.70 | 3,707.70 | 3,707.70 | 3,707.70 | 0.0K |
| 14:04 | 3,697.60 | 3,700.70 | 3,697.60 | 3,700.70 | 0.1K |
| 14:08 | 3,695.60 | 3,704.00 | 3,695.60 | 3,704.00 | 0.0K |
| 14:13 | 3,703.60 | 3,704.60 | 3,703.60 | 3,704.60 | 0.0K |
| 14:14 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 0.0K |
| 14:16 | 3,703.00 | 3,703.00 | 3,698.90 | 3,698.90 | 0.0K |
| 14:17 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 0.0K |
| 14:18 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 0.0K |
| 14:19 | 3,710.90 | 3,710.90 | 3,707.90 | 3,707.90 | 0.0K |
| 14:20 | 3,704.80 | 3,704.80 | 3,704.80 | 3,704.80 | 0.0K |
| 14:24 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 0.0K |
| 14:25 | 3,700.00 | 3,700.00 | 3,695.70 | 3,695.70 | 0.0K |
| 14:29 | 3,699.10 | 3,699.10 | 3,699.10 | 3,699.10 | 0.0K |
| 14:32 | 3,694.30 | 3,694.30 | 3,694.30 | 3,694.30 | 0.0K |
| 14:33 | 3,688.00 | 3,690.50 | 3,688.00 | 3,690.50 | 0.3K |
| 14:34 | 3,694.60 | 3,694.60 | 3,694.60 | 3,694.60 | 0.0K |
| 14:35 | 3,690.10 | 3,690.10 | 3,690.10 | 3,690.10 | 0.0K |
| 14:37 | 3,690.80 | 3,690.80 | 3,690.80 | 3,690.80 | 0.0K |
| 14:40 | 3,687.70 | 3,691.20 | 3,687.70 | 3,691.20 | 0.0K |
| 14:41 | 3,692.20 | 3,692.20 | 3,692.20 | 3,692.20 | 0.0K |
| 14:42 | 3,700.50 | 3,700.50 | 3,700.50 | 3,700.50 | 0.1K |
| 14:43 | 3,702.80 | 3,702.80 | 3,702.80 | 3,702.80 | 0.0K |
| 14:44 | 3,704.30 | 3,704.30 | 3,704.30 | 3,704.30 | 0.0K |
| 14:45 | 3,697.20 | 3,697.20 | 3,697.20 | 3,697.20 | 0.1K |
| 14:46 | 3,693.80 | 3,693.80 | 3,693.80 | 3,693.80 | 0.0K |
| 14:47 | 3,691.20 | 3,691.20 | 3,691.20 | 3,691.20 | 0.0K |
| 14:48 | 3,695.40 | 3,695.40 | 3,695.40 | 3,695.40 | 0.0K |
| 14:49 | 3,695.30 | 3,699.40 | 3,695.30 | 3,699.40 | 0.0K |
| 14:50 | 3,700.80 | 3,701.30 | 3,700.80 | 3,701.30 | 0.0K |
| 14:51 | 3,696.20 | 3,701.50 | 3,695.60 | 3,701.50 | 0.0K |
| 14:53 | 3,701.10 | 3,701.10 | 3,701.10 | 3,701.10 | 0.0K |
| 14:54 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 0.0K |
| 14:55 | 3,697.10 | 3,697.10 | 3,697.00 | 3,697.00 | 0.0K |
| 14:56 | 3,704.40 | 3,704.40 | 3,704.40 | 3,704.40 | 0.0K |
| 14:58 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 0.0K |
| 14:59 | 3,701.90 | 3,701.90 | 3,701.90 | 3,701.90 | 0.0K |
| 15:00 | 3,699.80 | 3,703.90 | 3,699.80 | 3,703.90 | 0.0K |
| 15:01 | 3,703.90 | 3,703.90 | 3,703.90 | 3,703.90 | 0.0K |
| 15:03 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 15:05 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 15:06 | 3,699.90 | 3,701.00 | 3,699.90 | 3,701.00 | 0.0K |
| 15:07 | 3,701.30 | 3,701.30 | 3,701.30 | 3,701.30 | 0.0K |
| 15:10 | 3,699.80 | 3,699.80 | 3,699.80 | 3,699.80 | 0.0K |
| 15:12 | 3,698.00 | 3,698.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:14 | 3,695.00 | 3,695.00 | 3,691.00 | 3,691.00 | 0.1K |
| 15:15 | 3,691.20 | 3,691.20 | 3,691.20 | 3,691.20 | 0.0K |
| 15:17 | 3,700.40 | 3,700.40 | 3,700.40 | 3,700.40 | 0.0K |
| 15:18 | 3,699.50 | 3,699.50 | 3,699.50 | 3,699.50 | 0.0K |
| 15:19 | 3,699.50 | 3,699.60 | 3,699.00 | 3,699.00 | 0.0K |
| 15:20 | 3,698.20 | 3,698.20 | 3,690.00 | 3,690.00 | 0.2K |
| 15:21 | 3,694.10 | 3,694.10 | 3,692.30 | 3,693.10 | 0.0K |
| 15:22 | 3,700.40 | 3,710.00 | 3,700.40 | 3,710.00 | 0.3K |
| 15:23 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 0.0K |
| 15:24 | 3,699.00 | 3,702.00 | 3,699.00 | 3,702.00 | 0.0K |
| 15:25 | 3,699.10 | 3,699.10 | 3,699.10 | 3,699.10 | 0.0K |
| 15:26 | 3,699.10 | 3,700.00 | 3,699.10 | 3,700.00 | 0.0K |
| 15:27 | 3,709.00 | 3,709.00 | 3,690.00 | 3,690.00 | 0.1K |
| 15:28 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:29 | 3,691.00 | 3,708.00 | 3,691.00 | 3,698.50 | 0.0K |