3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,802.90 | 3,802.90 | 3,802.90 | 3,802.90 | 0.0K |
| 09:15 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | 0.0K |
| 09:16 | 3,803.10 | 3,804.00 | 3,803.10 | 3,804.00 | 0.0K |
| 09:17 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | 0.0K |
| 09:19 | 3,813.30 | 3,813.30 | 3,807.90 | 3,807.90 | 0.0K |
| 09:20 | 3,820.50 | 3,824.60 | 3,820.50 | 3,824.60 | 0.0K |
| 09:21 | 3,817.10 | 3,817.10 | 3,817.10 | 3,817.10 | 0.0K |
| 09:23 | 3,818.50 | 3,818.50 | 3,818.50 | 3,818.50 | 0.1K |
| 09:24 | 3,809.30 | 3,809.30 | 3,804.80 | 3,804.80 | 0.0K |
| 09:26 | 3,805.90 | 3,816.90 | 3,805.90 | 3,816.90 | 0.1K |
| 09:27 | 3,822.70 | 3,822.70 | 3,822.70 | 3,822.70 | 0.0K |
| 09:28 | 3,818.30 | 3,818.30 | 3,818.30 | 3,818.30 | 0.0K |
| 09:29 | 3,822.80 | 3,823.70 | 3,822.80 | 3,823.70 | 0.0K |
| 09:30 | 3,830.20 | 3,830.20 | 3,826.20 | 3,826.20 | 0.0K |
| 09:31 | 3,825.20 | 3,825.20 | 3,816.40 | 3,816.40 | 0.1K |
| 09:33 | 3,816.40 | 3,816.40 | 3,812.00 | 3,812.00 | 0.0K |
| 09:34 | 3,810.00 | 3,810.00 | 3,808.60 | 3,808.60 | 0.1K |
| 09:35 | 3,807.70 | 3,807.70 | 3,805.00 | 3,805.00 | 0.0K |
| 09:36 | 3,801.20 | 3,801.20 | 3,800.00 | 3,800.00 | 0.0K |
| 09:37 | 3,797.00 | 3,797.00 | 3,793.30 | 3,793.30 | 0.0K |
| 09:38 | 3,801.90 | 3,801.90 | 3,801.90 | 3,801.90 | 0.0K |
| 09:39 | 3,812.10 | 3,812.10 | 3,812.10 | 3,812.10 | 0.0K |
| 09:41 | 3,818.90 | 3,818.90 | 3,810.00 | 3,810.00 | 0.1K |
| 09:43 | 3,806.10 | 3,806.10 | 3,802.70 | 3,802.90 | 0.0K |
| 09:44 | 3,810.60 | 3,810.60 | 3,810.60 | 3,810.60 | 0.0K |
| 09:47 | 3,809.90 | 3,809.90 | 3,809.90 | 3,809.90 | 0.0K |
| 09:48 | 3,809.90 | 3,809.90 | 3,809.90 | 3,809.90 | 0.0K |
| 09:50 | 3,805.60 | 3,805.60 | 3,803.80 | 3,803.80 | 0.0K |
| 09:51 | 3,814.00 | 3,814.00 | 3,808.10 | 3,808.10 | 0.0K |
| 09:52 | 3,813.90 | 3,813.90 | 3,813.90 | 3,813.90 | 0.0K |
| 09:53 | 3,808.90 | 3,808.90 | 3,808.90 | 3,808.90 | 0.0K |
| 09:54 | 3,809.20 | 3,809.20 | 3,807.60 | 3,807.60 | 0.0K |
| 09:57 | 3,806.80 | 3,806.80 | 3,806.80 | 3,806.80 | 0.0K |
| 09:58 | 3,806.50 | 3,810.00 | 3,806.50 | 3,810.00 | 0.0K |
| 10:00 | 3,814.90 | 3,814.90 | 3,814.90 | 3,814.90 | 0.0K |
| 10:01 | 3,821.00 | 3,823.10 | 3,821.00 | 3,823.10 | 0.0K |
| 10:02 | 3,826.70 | 3,833.90 | 3,826.70 | 3,827.20 | 0.1K |
| 10:03 | 3,824.50 | 3,824.50 | 3,824.50 | 3,824.50 | 0.0K |
| 10:04 | 3,820.10 | 3,823.80 | 3,820.10 | 3,823.80 | 0.0K |
| 10:05 | 3,824.00 | 3,824.00 | 3,824.00 | 3,824.00 | 0.0K |
| 10:06 | 3,818.80 | 3,818.80 | 3,818.80 | 3,818.80 | 0.0K |
| 10:07 | 3,819.70 | 3,819.70 | 3,819.70 | 3,819.70 | 0.0K |
| 10:08 | 3,819.80 | 3,819.80 | 3,819.80 | 3,819.80 | 0.0K |
| 10:09 | 3,820.10 | 3,820.10 | 3,820.10 | 3,820.10 | 0.0K |
| 10:10 | 3,820.10 | 3,824.50 | 3,820.10 | 3,824.50 | 0.0K |
| 10:11 | 3,819.90 | 3,819.90 | 3,819.90 | 3,819.90 | 0.1K |
| 10:21 | 3,816.30 | 3,816.80 | 3,816.30 | 3,816.80 | 0.0K |
| 10:30 | 3,817.80 | 3,817.80 | 3,817.80 | 3,817.80 | 0.0K |
| 10:31 | 3,817.90 | 3,817.90 | 3,817.90 | 3,817.90 | 0.0K |
| 10:34 | 3,817.80 | 3,817.80 | 3,817.80 | 3,817.80 | 0.0K |
| 10:35 | 3,812.20 | 3,812.20 | 3,812.20 | 3,812.20 | 0.1K |
| 10:37 | 3,811.60 | 3,811.60 | 3,811.40 | 3,811.40 | 0.0K |
| 10:38 | 3,811.40 | 3,811.40 | 3,811.40 | 3,811.40 | 0.0K |
| 10:39 | 3,811.40 | 3,811.40 | 3,810.10 | 3,810.10 | 0.0K |
| 10:40 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 10:41 | 3,814.40 | 3,814.40 | 3,814.40 | 3,814.40 | 0.0K |
| 10:43 | 3,815.50 | 3,816.30 | 3,815.50 | 3,816.30 | 0.0K |
| 10:47 | 3,811.60 | 3,811.60 | 3,811.60 | 3,811.60 | 0.0K |
| 10:48 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 10:49 | 3,809.20 | 3,809.20 | 3,809.20 | 3,809.20 | 0.0K |
| 10:50 | 3,821.80 | 3,821.80 | 3,814.70 | 3,814.70 | 0.1K |
| 10:52 | 3,814.70 | 3,814.70 | 3,814.70 | 3,814.70 | 0.0K |
| 11:01 | 3,810.10 | 3,810.10 | 3,810.10 | 3,810.10 | 0.0K |
| 11:02 | 3,813.00 | 3,816.70 | 3,813.00 | 3,816.70 | 0.0K |
| 11:03 | 3,816.80 | 3,816.80 | 3,816.80 | 3,816.80 | 0.0K |
| 11:06 | 3,816.80 | 3,816.80 | 3,816.80 | 3,816.80 | 0.0K |
| 11:09 | 3,816.80 | 3,816.80 | 3,816.80 | 3,816.80 | 0.0K |
| 11:11 | 3,813.30 | 3,813.30 | 3,813.30 | 3,813.30 | 0.0K |
| 11:12 | 3,813.00 | 3,814.20 | 3,809.00 | 3,814.20 | 0.0K |
| 11:16 | 3,822.80 | 3,822.80 | 3,816.10 | 3,816.10 | 0.0K |
| 11:17 | 3,814.30 | 3,814.40 | 3,814.30 | 3,814.40 | 0.0K |
| 11:19 | 3,813.10 | 3,813.10 | 3,813.10 | 3,813.10 | 0.0K |
| 11:23 | 3,818.80 | 3,818.80 | 3,818.80 | 3,818.80 | 0.0K |
| 11:24 | 3,822.60 | 3,822.60 | 3,818.80 | 3,818.80 | 0.0K |
| 11:28 | 3,819.10 | 3,819.10 | 3,819.10 | 3,819.10 | 0.0K |
| 11:29 | 3,819.50 | 3,819.50 | 3,819.50 | 3,819.50 | 0.0K |
| 11:31 | 3,819.00 | 3,819.00 | 3,819.00 | 3,819.00 | 0.0K |
| 11:32 | 3,818.90 | 3,818.90 | 3,818.90 | 3,818.90 | 0.0K |
| 11:33 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 0.3K |
| 11:37 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 0.0K |
| 11:40 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:44 | 3,795.00 | 3,795.00 | 3,792.00 | 3,793.50 | 0.0K |
| 11:47 | 3,793.70 | 3,800.00 | 3,793.70 | 3,800.00 | 0.0K |
| 11:48 | 3,799.00 | 3,799.00 | 3,795.00 | 3,795.00 | 0.0K |
| 11:53 | 3,794.40 | 3,794.40 | 3,794.40 | 3,794.40 | 0.0K |
| 11:56 | 3,794.50 | 3,794.50 | 3,794.50 | 3,794.50 | 0.0K |
| 11:57 | 3,794.50 | 3,794.50 | 3,794.50 | 3,794.50 | 0.0K |
| 11:58 | 3,794.40 | 3,794.40 | 3,794.40 | 3,794.40 | 0.0K |
| 11:59 | 3,794.40 | 3,794.40 | 3,794.40 | 3,794.40 | 0.0K |
| 12:00 | 3,794.60 | 3,794.60 | 3,794.60 | 3,794.60 | 0.0K |
| 12:01 | 3,794.40 | 3,794.40 | 3,794.40 | 3,794.40 | 0.0K |
| 12:04 | 3,790.30 | 3,790.30 | 3,790.30 | 3,790.30 | 0.0K |
| 12:05 | 3,790.00 | 3,794.30 | 3,790.00 | 3,794.30 | 0.4K |
| 12:07 | 3,800.70 | 3,803.00 | 3,800.70 | 3,803.00 | 0.0K |
| 12:12 | 3,796.90 | 3,796.90 | 3,796.90 | 3,796.90 | 0.0K |
| 12:17 | 3,804.10 | 3,804.10 | 3,804.10 | 3,804.10 | 0.0K |
| 12:20 | 3,794.50 | 3,794.50 | 3,794.50 | 3,794.50 | 0.0K |
| 12:21 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 12:22 | 3,795.40 | 3,795.40 | 3,795.40 | 3,795.40 | 0.0K |
| 12:24 | 3,794.30 | 3,794.30 | 3,794.30 | 3,794.30 | 0.0K |
| 12:25 | 3,794.20 | 3,794.20 | 3,793.00 | 3,793.00 | 0.0K |
| 12:32 | 3,789.70 | 3,789.70 | 3,789.70 | 3,789.70 | 0.0K |
| 12:44 | 3,796.60 | 3,796.60 | 3,796.60 | 3,796.60 | 0.0K |
| 12:46 | 3,798.60 | 3,798.60 | 3,798.60 | 3,798.60 | 0.0K |
| 12:47 | 3,797.90 | 3,800.00 | 3,797.90 | 3,800.00 | 0.0K |
| 12:48 | 3,797.80 | 3,797.80 | 3,797.80 | 3,797.80 | 0.0K |
| 12:49 | 3,793.90 | 3,793.90 | 3,793.90 | 3,793.90 | 0.0K |
| 12:58 | 3,796.50 | 3,796.50 | 3,796.50 | 3,796.50 | 0.0K |
| 13:10 | 3,793.50 | 3,793.50 | 3,793.50 | 3,793.50 | 0.0K |
| 13:11 | 3,799.80 | 3,799.80 | 3,799.80 | 3,799.80 | 0.0K |
| 13:14 | 3,795.50 | 3,795.50 | 3,794.00 | 3,794.00 | 0.0K |
| 13:16 | 3,792.70 | 3,794.60 | 3,792.70 | 3,794.60 | 0.0K |
| 13:17 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
| 13:21 | 3,791.90 | 3,791.90 | 3,791.90 | 3,791.90 | 0.1K |
| 13:24 | 3,793.30 | 3,793.30 | 3,793.30 | 3,793.30 | 0.0K |
| 13:26 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 0.0K |
| 13:28 | 3,792.10 | 3,792.10 | 3,792.10 | 3,792.10 | 0.0K |
| 13:29 | 3,791.60 | 3,791.60 | 3,791.60 | 3,791.60 | 0.0K |
| 13:34 | 3,780.50 | 3,780.50 | 3,777.10 | 3,777.10 | 0.0K |
| 13:39 | 3,779.90 | 3,779.90 | 3,779.90 | 3,779.90 | 0.0K |
| 13:40 | 3,779.90 | 3,779.90 | 3,779.90 | 3,779.90 | 0.0K |
| 13:43 | 3,775.60 | 3,775.60 | 3,775.60 | 3,775.60 | 0.0K |
| 13:44 | 3,769.80 | 3,771.20 | 3,769.80 | 3,771.20 | 0.1K |
| 13:47 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 13:49 | 3,763.00 | 3,763.00 | 3,758.50 | 3,758.50 | 0.1K |
| 13:50 | 3,756.50 | 3,761.90 | 3,756.50 | 3,761.90 | 0.4K |
| 13:51 | 3,763.70 | 3,763.70 | 3,757.00 | 3,757.00 | 0.0K |
| 13:52 | 3,748.60 | 3,748.90 | 3,748.60 | 3,748.90 | 0.1K |
| 13:54 | 3,749.80 | 3,749.80 | 3,749.80 | 3,749.80 | 0.0K |
| 13:55 | 3,749.20 | 3,749.20 | 3,749.20 | 3,749.20 | 0.0K |
| 13:56 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.0K |
| 13:58 | 3,746.00 | 3,746.00 | 3,745.50 | 3,745.50 | 0.0K |
| 14:00 | 3,748.20 | 3,748.20 | 3,748.20 | 3,748.20 | 0.0K |
| 14:01 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.0K |
| 14:02 | 3,750.00 | 3,753.70 | 3,750.00 | 3,753.70 | 0.1K |
| 14:03 | 3,752.50 | 3,757.20 | 3,752.50 | 3,757.20 | 0.0K |
| 14:04 | 3,757.10 | 3,757.10 | 3,755.40 | 3,755.40 | 0.0K |
| 14:06 | 3,749.60 | 3,750.50 | 3,749.60 | 3,750.50 | 0.1K |
| 14:07 | 3,740.20 | 3,747.70 | 3,740.20 | 3,747.70 | 0.0K |
| 14:09 | 3,748.00 | 3,748.00 | 3,744.00 | 3,744.00 | 0.0K |
| 14:10 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.0K |
| 14:11 | 3,747.20 | 3,747.20 | 3,747.20 | 3,747.20 | 0.0K |
| 14:13 | 3,751.90 | 3,751.90 | 3,751.90 | 3,751.90 | 0.0K |
| 14:16 | 3,756.60 | 3,756.60 | 3,756.60 | 3,756.60 | 0.0K |
| 14:18 | 3,755.40 | 3,755.40 | 3,755.40 | 3,755.40 | 0.1K |
| 14:19 | 3,755.40 | 3,755.40 | 3,755.40 | 3,755.40 | 0.0K |
| 14:20 | 3,756.80 | 3,756.80 | 3,756.80 | 3,756.80 | 0.0K |
| 14:21 | 3,752.00 | 3,752.00 | 3,751.90 | 3,751.90 | 0.0K |
| 14:23 | 3,747.20 | 3,747.20 | 3,747.20 | 3,747.20 | 0.0K |
| 14:24 | 3,751.00 | 3,751.00 | 3,747.10 | 3,747.10 | 0.0K |
| 14:29 | 3,750.90 | 3,750.90 | 3,750.90 | 3,750.90 | 0.0K |
| 14:32 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 14:33 | 3,750.90 | 3,751.00 | 3,750.90 | 3,751.00 | 0.0K |
| 14:35 | 3,747.10 | 3,749.50 | 3,747.10 | 3,749.50 | 0.0K |
| 14:37 | 3,750.90 | 3,750.90 | 3,750.90 | 3,750.90 | 0.0K |
| 14:39 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0K |
| 14:41 | 3,754.60 | 3,754.60 | 3,754.60 | 3,754.60 | 0.0K |
| 14:42 | 3,750.30 | 3,750.30 | 3,750.30 | 3,750.30 | 0.0K |
| 14:43 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 14:44 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 14:47 | 3,747.10 | 3,747.10 | 3,747.10 | 3,747.10 | 0.0K |
| 14:51 | 3,752.30 | 3,752.30 | 3,752.30 | 3,752.30 | 0.0K |
| 14:52 | 3,750.90 | 3,750.90 | 3,750.90 | 3,750.90 | 0.0K |
| 14:55 | 3,751.00 | 3,754.00 | 3,751.00 | 3,754.00 | 0.0K |
| 14:56 | 3,753.20 | 3,753.20 | 3,753.20 | 3,753.20 | 0.0K |
| 14:57 | 3,755.40 | 3,755.70 | 3,750.10 | 3,750.10 | 0.0K |
| 14:59 | 3,755.60 | 3,755.60 | 3,755.60 | 3,755.60 | 0.0K |
| 15:01 | 3,755.60 | 3,755.60 | 3,755.60 | 3,755.60 | 0.0K |
| 15:04 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 15:06 | 3,757.50 | 3,757.50 | 3,757.50 | 3,757.50 | 0.0K |
| 15:08 | 3,760.90 | 3,760.90 | 3,757.20 | 3,760.70 | 0.0K |
| 15:09 | 3,761.40 | 3,761.80 | 3,759.30 | 3,761.80 | 0.0K |
| 15:11 | 3,761.20 | 3,761.20 | 3,752.20 | 3,752.20 | 0.0K |
| 15:13 | 3,757.70 | 3,758.40 | 3,757.70 | 3,758.40 | 0.0K |
| 15:14 | 3,750.50 | 3,750.50 | 3,750.50 | 3,750.50 | 0.0K |
| 15:15 | 3,750.40 | 3,750.40 | 3,750.10 | 3,750.10 | 0.0K |
| 15:16 | 3,750.10 | 3,750.40 | 3,750.10 | 3,750.40 | 0.0K |
| 15:17 | 3,750.40 | 3,757.00 | 3,750.40 | 3,757.00 | 0.0K |
| 15:19 | 3,750.50 | 3,756.90 | 3,750.50 | 3,756.90 | 0.0K |
| 15:20 | 3,750.40 | 3,750.40 | 3,750.40 | 3,750.40 | 0.0K |
| 15:22 | 3,751.10 | 3,756.70 | 3,751.10 | 3,756.70 | 0.0K |
| 15:23 | 3,756.70 | 3,756.70 | 3,750.60 | 3,756.40 | 0.0K |
| 15:24 | 3,750.50 | 3,756.40 | 3,750.00 | 3,750.00 | 0.1K |
| 15:25 | 3,750.00 | 3,755.90 | 3,750.00 | 3,750.00 | 0.0K |
| 15:26 | 3,747.20 | 3,752.80 | 3,747.10 | 3,747.10 | 0.0K |
| 15:27 | 3,751.20 | 3,751.20 | 3,751.20 | 3,751.20 | 0.0K |
| 15:28 | 3,748.10 | 3,754.90 | 3,748.10 | 3,754.90 | 0.0K |
| 15:29 | 3,754.90 | 3,754.90 | 3,747.10 | 3,752.00 | 0.0K |