3,407.10
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,752.20 | 3,752.20 | 3,752.20 | 3,752.20 | 0.0K |
| 09:15 | 3,764.40 | 3,782.10 | 3,764.40 | 3,782.10 | 0.1K |
| 09:16 | 3,773.20 | 3,773.20 | 3,754.00 | 3,754.00 | 0.1K |
| 09:19 | 3,759.30 | 3,760.30 | 3,759.30 | 3,760.30 | 0.0K |
| 09:20 | 3,764.20 | 3,769.90 | 3,764.20 | 3,769.90 | 0.0K |
| 09:21 | 3,773.20 | 3,778.70 | 3,773.20 | 3,778.70 | 0.0K |
| 09:22 | 3,793.50 | 3,793.50 | 3,784.70 | 3,787.00 | 0.1K |
| 09:23 | 3,780.00 | 3,780.70 | 3,780.00 | 3,780.70 | 0.0K |
| 09:24 | 3,778.60 | 3,778.60 | 3,778.60 | 3,778.60 | 0.0K |
| 09:25 | 3,778.60 | 3,784.90 | 3,774.20 | 3,774.20 | 0.0K |
| 09:26 | 3,767.40 | 3,767.40 | 3,767.40 | 3,767.40 | 0.0K |
| 09:27 | 3,767.80 | 3,767.80 | 3,767.80 | 3,767.80 | 0.3K |
| 09:28 | 3,779.70 | 3,779.70 | 3,779.70 | 3,779.70 | 0.0K |
| 09:30 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.0K |
| 09:31 | 3,776.10 | 3,785.00 | 3,776.10 | 3,785.00 | 0.0K |
| 09:32 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:33 | 3,785.00 | 3,785.00 | 3,776.50 | 3,776.50 | 0.0K |
| 09:34 | 3,767.80 | 3,774.60 | 3,767.80 | 3,774.60 | 0.0K |
| 09:35 | 3,781.20 | 3,781.20 | 3,781.20 | 3,781.20 | 0.0K |
| 09:36 | 3,767.10 | 3,767.10 | 3,767.10 | 3,767.10 | 0.0K |
| 09:37 | 3,765.50 | 3,765.50 | 3,765.50 | 3,765.50 | 0.0K |
| 09:38 | 3,764.20 | 3,764.20 | 3,761.30 | 3,761.30 | 0.0K |
| 09:39 | 3,758.50 | 3,758.50 | 3,758.50 | 3,758.50 | 0.0K |
| 09:42 | 3,764.60 | 3,764.60 | 3,764.60 | 3,764.60 | 0.0K |
| 09:43 | 3,768.10 | 3,768.10 | 3,768.10 | 3,768.10 | 0.0K |
| 09:45 | 3,768.50 | 3,768.50 | 3,768.50 | 3,768.50 | 0.1K |
| 09:47 | 3,779.50 | 3,779.50 | 3,775.00 | 3,775.00 | 0.0K |
| 09:48 | 3,780.90 | 3,780.90 | 3,780.90 | 3,780.90 | 0.0K |
| 09:50 | 3,774.80 | 3,774.80 | 3,762.90 | 3,762.90 | 0.0K |
| 09:51 | 3,765.80 | 3,765.80 | 3,765.80 | 3,765.80 | 0.0K |
| 09:52 | 3,757.00 | 3,758.30 | 3,757.00 | 3,758.30 | 0.0K |
| 09:53 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 0.0K |
| 09:54 | 3,764.40 | 3,764.40 | 3,755.70 | 3,755.70 | 0.0K |
| 09:56 | 3,753.50 | 3,753.50 | 3,753.50 | 3,753.50 | 0.0K |
| 09:57 | 3,752.20 | 3,754.00 | 3,752.20 | 3,754.00 | 0.0K |
| 09:58 | 3,746.10 | 3,753.70 | 3,746.10 | 3,753.70 | 0.0K |
| 09:59 | 3,746.80 | 3,746.80 | 3,746.80 | 3,746.80 | 0.0K |
| 10:00 | 3,743.30 | 3,743.30 | 3,741.00 | 3,741.00 | 0.0K |
| 10:01 | 3,742.10 | 3,742.10 | 3,742.10 | 3,742.10 | 0.0K |
| 10:04 | 3,741.80 | 3,742.80 | 3,741.80 | 3,742.80 | 0.0K |
| 10:05 | 3,761.10 | 3,761.10 | 3,761.10 | 3,761.10 | 0.1K |
| 10:08 | 3,758.60 | 3,762.60 | 3,758.60 | 3,762.60 | 0.0K |
| 10:10 | 3,754.10 | 3,754.10 | 3,754.10 | 3,754.10 | 0.0K |
| 10:15 | 3,752.20 | 3,752.20 | 3,752.20 | 3,752.20 | 0.0K |
| 10:16 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 10:17 | 3,760.90 | 3,773.00 | 3,760.90 | 3,773.00 | 0.1K |
| 10:18 | 3,764.30 | 3,765.00 | 3,764.30 | 3,765.00 | 0.0K |
| 10:23 | 3,761.50 | 3,761.50 | 3,761.40 | 3,761.40 | 0.0K |
| 10:28 | 3,769.90 | 3,769.90 | 3,769.90 | 3,769.90 | 0.0K |
| 10:29 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 10:30 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 10:31 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 10:32 | 3,778.50 | 3,778.50 | 3,778.50 | 3,778.50 | 0.0K |
| 10:33 | 3,777.00 | 3,777.00 | 3,771.00 | 3,774.40 | 0.1K |
| 10:36 | 3,774.40 | 3,774.40 | 3,774.40 | 3,774.40 | 0.0K |
| 10:37 | 3,765.20 | 3,765.20 | 3,765.20 | 3,765.20 | 0.0K |
| 10:38 | 3,766.20 | 3,766.20 | 3,766.20 | 3,766.20 | 0.0K |
| 10:40 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 10:41 | 3,771.70 | 3,771.70 | 3,771.70 | 3,771.70 | 0.0K |
| 10:43 | 3,771.70 | 3,771.70 | 3,770.80 | 3,770.80 | 0.1K |
| 10:45 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 10:47 | 3,765.00 | 3,765.00 | 3,761.10 | 3,761.10 | 0.0K |
| 10:48 | 3,753.50 | 3,753.50 | 3,753.50 | 3,753.50 | 0.0K |
| 10:49 | 3,753.50 | 3,753.50 | 3,753.50 | 3,753.50 | 0.0K |
| 10:50 | 3,761.70 | 3,761.70 | 3,761.70 | 3,761.70 | 0.0K |
| 10:51 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.0K |
| 10:59 | 3,754.90 | 3,754.90 | 3,754.90 | 3,754.90 | 0.0K |
| 11:00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.0K |
| 11:01 | 3,771.20 | 3,771.20 | 3,767.80 | 3,767.80 | 0.0K |
| 11:03 | 3,764.50 | 3,764.50 | 3,764.00 | 3,764.00 | 0.0K |
| 11:04 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 0.0K |
| 11:07 | 3,759.90 | 3,759.90 | 3,759.90 | 3,759.90 | 0.1K |
| 11:09 | 3,762.50 | 3,764.40 | 3,762.50 | 3,764.40 | 0.0K |
| 11:10 | 3,763.80 | 3,763.80 | 3,763.80 | 3,763.80 | 0.0K |
| 11:11 | 3,758.40 | 3,758.40 | 3,758.40 | 3,758.40 | 0.0K |
| 11:12 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 11:15 | 3,756.50 | 3,756.50 | 3,756.50 | 3,756.50 | 0.0K |
| 11:21 | 3,756.20 | 3,763.80 | 3,756.20 | 3,763.80 | 0.0K |
| 11:22 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.0K |
| 11:24 | 3,759.50 | 3,759.50 | 3,756.00 | 3,756.00 | 0.0K |
| 11:25 | 3,744.10 | 3,744.10 | 3,740.00 | 3,740.00 | 0.1K |
| 11:26 | 3,735.20 | 3,741.80 | 3,735.20 | 3,741.80 | 0.0K |
| 11:27 | 3,742.80 | 3,742.80 | 3,742.80 | 3,742.80 | 0.0K |
| 11:29 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 0.0K |
| 11:30 | 3,743.80 | 3,743.80 | 3,743.80 | 3,743.80 | 0.0K |
| 11:35 | 3,733.00 | 3,733.00 | 3,723.30 | 3,724.30 | 0.1K |
| 11:36 | 3,729.70 | 3,730.00 | 3,729.70 | 3,730.00 | 0.0K |
| 11:39 | 3,731.30 | 3,731.30 | 3,731.30 | 3,731.30 | 0.0K |
| 11:42 | 3,735.60 | 3,735.60 | 3,735.60 | 3,735.60 | 0.0K |
| 11:46 | 3,729.20 | 3,730.40 | 3,729.20 | 3,730.40 | 0.0K |
| 11:47 | 3,728.40 | 3,728.40 | 3,728.40 | 3,728.40 | 0.0K |
| 11:49 | 3,723.30 | 3,723.30 | 3,718.10 | 3,718.10 | 0.1K |
| 11:51 | 3,723.10 | 3,723.50 | 3,718.00 | 3,718.00 | 0.0K |
| 11:52 | 3,719.80 | 3,719.80 | 3,719.80 | 3,719.80 | 0.0K |
| 11:53 | 3,723.40 | 3,723.40 | 3,723.40 | 3,723.40 | 0.0K |
| 11:55 | 3,721.70 | 3,721.70 | 3,721.70 | 3,721.70 | 0.0K |
| 11:58 | 3,722.90 | 3,722.90 | 3,722.90 | 3,722.90 | 0.0K |
| 12:02 | 3,722.20 | 3,722.20 | 3,722.20 | 3,722.20 | 0.0K |
| 12:03 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.0K |
| 12:04 | 3,717.40 | 3,725.00 | 3,717.40 | 3,725.00 | 0.1K |
| 12:05 | 3,723.20 | 3,723.20 | 3,722.00 | 3,722.00 | 0.0K |
| 12:07 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | 0.0K |
| 12:08 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 0.1K |
| 12:10 | 3,718.20 | 3,724.00 | 3,718.20 | 3,724.00 | 0.0K |
| 12:14 | 3,717.30 | 3,717.30 | 3,710.00 | 3,710.20 | 0.1K |
| 12:15 | 3,712.80 | 3,713.80 | 3,712.80 | 3,713.80 | 0.0K |
| 12:17 | 3,717.20 | 3,717.20 | 3,717.20 | 3,717.20 | 0.0K |
| 12:21 | 3,714.90 | 3,714.90 | 3,714.90 | 3,714.90 | 0.0K |
| 12:22 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.0K |
| 12:26 | 3,710.70 | 3,710.70 | 3,709.40 | 3,709.40 | 0.0K |
| 12:27 | 3,709.90 | 3,710.10 | 3,709.90 | 3,710.10 | 0.0K |
| 12:29 | 3,710.10 | 3,710.10 | 3,710.10 | 3,710.10 | 0.0K |
| 12:30 | 3,711.20 | 3,718.30 | 3,711.20 | 3,718.30 | 0.0K |
| 12:33 | 3,710.20 | 3,710.20 | 3,710.20 | 3,710.20 | 0.0K |
| 12:34 | 3,716.20 | 3,716.20 | 3,716.20 | 3,716.20 | 0.0K |
| 12:35 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 12:37 | 3,720.60 | 3,720.60 | 3,720.60 | 3,720.60 | 0.0K |
| 12:40 | 3,715.10 | 3,715.10 | 3,715.10 | 3,715.10 | 0.0K |
| 12:41 | 3,715.60 | 3,715.60 | 3,715.60 | 3,715.60 | 0.0K |
| 12:42 | 3,718.60 | 3,718.60 | 3,718.60 | 3,718.60 | 0.0K |
| 12:45 | 3,722.60 | 3,722.60 | 3,722.60 | 3,722.60 | 0.0K |
| 12:52 | 3,720.30 | 3,720.30 | 3,720.30 | 3,720.30 | 0.0K |
| 12:53 | 3,721.60 | 3,724.00 | 3,721.60 | 3,724.00 | 0.0K |
| 12:54 | 3,724.00 | 3,724.00 | 3,720.20 | 3,720.20 | 0.0K |
| 13:00 | 3,721.60 | 3,721.60 | 3,721.60 | 3,721.60 | 0.0K |
| 13:02 | 3,718.50 | 3,730.00 | 3,718.50 | 3,730.00 | 0.4K |
| 13:03 | 3,730.00 | 3,730.00 | 3,723.00 | 3,729.30 | 0.2K |
| 13:04 | 3,728.40 | 3,746.60 | 3,728.40 | 3,742.70 | 0.1K |
| 13:05 | 3,746.90 | 3,760.80 | 3,746.90 | 3,758.00 | 0.0K |
| 13:06 | 3,756.50 | 3,763.90 | 3,756.50 | 3,761.90 | 0.0K |
| 13:07 | 3,763.00 | 3,763.00 | 3,744.60 | 3,744.60 | 0.1K |
| 13:08 | 3,736.80 | 3,741.60 | 3,736.80 | 3,741.60 | 0.0K |
| 13:09 | 3,747.90 | 3,747.90 | 3,747.90 | 3,747.90 | 0.0K |
| 13:10 | 3,743.10 | 3,743.10 | 3,739.20 | 3,739.20 | 0.0K |
| 13:11 | 3,741.60 | 3,741.60 | 3,740.60 | 3,740.60 | 0.0K |
| 13:12 | 3,737.70 | 3,737.70 | 3,737.70 | 3,737.70 | 0.0K |
| 13:13 | 3,737.80 | 3,737.80 | 3,737.80 | 3,737.80 | 0.0K |
| 13:14 | 3,737.20 | 3,737.80 | 3,737.20 | 3,737.80 | 0.0K |
| 13:16 | 3,739.70 | 3,739.70 | 3,739.70 | 3,739.70 | 0.0K |
| 13:18 | 3,733.80 | 3,733.80 | 3,733.80 | 3,733.80 | 0.0K |
| 13:20 | 3,729.70 | 3,729.70 | 3,729.70 | 3,729.70 | 0.0K |
| 13:21 | 3,732.80 | 3,732.80 | 3,732.80 | 3,732.80 | 0.0K |
| 13:24 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 0.0K |
| 13:25 | 3,735.10 | 3,735.10 | 3,735.10 | 3,735.10 | 0.0K |
| 13:30 | 3,735.90 | 3,735.90 | 3,735.90 | 3,735.90 | 0.0K |
| 13:31 | 3,739.70 | 3,739.70 | 3,739.70 | 3,739.70 | 0.0K |
| 13:35 | 3,733.00 | 3,733.00 | 3,733.00 | 3,733.00 | 0.0K |
| 13:38 | 3,725.60 | 3,725.60 | 3,725.60 | 3,725.60 | 0.0K |
| 13:40 | 3,726.60 | 3,726.60 | 3,726.60 | 3,726.60 | 0.0K |
| 13:45 | 3,727.00 | 3,727.00 | 3,719.00 | 3,719.00 | 0.0K |
| 13:46 | 3,715.10 | 3,715.10 | 3,715.10 | 3,715.10 | 0.3K |
| 13:48 | 3,715.10 | 3,715.90 | 3,715.10 | 3,715.90 | 0.0K |
| 13:49 | 3,711.60 | 3,711.70 | 3,711.60 | 3,711.70 | 0.0K |
| 13:50 | 3,711.60 | 3,711.60 | 3,711.60 | 3,711.60 | 0.0K |
| 13:51 | 3,714.60 | 3,714.60 | 3,714.60 | 3,714.60 | 0.0K |
| 13:52 | 3,716.00 | 3,716.00 | 3,714.00 | 3,714.00 | 0.0K |
| 13:53 | 3,719.50 | 3,719.50 | 3,719.50 | 3,719.50 | 0.0K |
| 13:55 | 3,731.80 | 3,731.80 | 3,731.80 | 3,731.80 | 0.0K |
| 13:56 | 3,730.00 | 3,730.00 | 3,724.60 | 3,724.60 | 0.1K |
| 13:57 | 3,726.10 | 3,726.10 | 3,726.10 | 3,726.10 | 0.0K |
| 13:59 | 3,725.90 | 3,725.90 | 3,725.90 | 3,725.90 | 0.0K |
| 14:02 | 3,719.50 | 3,719.50 | 3,719.50 | 3,719.50 | 0.0K |
| 14:03 | 3,720.20 | 3,720.20 | 3,720.20 | 3,720.20 | 0.0K |
| 14:04 | 3,724.80 | 3,724.80 | 3,724.80 | 3,724.80 | 0.0K |
| 14:10 | 3,721.60 | 3,721.60 | 3,721.60 | 3,721.60 | 0.0K |
| 14:11 | 3,723.50 | 3,723.50 | 3,723.50 | 3,723.50 | 0.0K |
| 14:12 | 3,723.70 | 3,723.70 | 3,723.70 | 3,723.70 | 0.0K |
| 14:15 | 3,719.20 | 3,719.20 | 3,719.20 | 3,719.20 | 0.0K |
| 14:18 | 3,723.20 | 3,723.20 | 3,723.20 | 3,723.20 | 0.0K |
| 14:20 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 0.0K |
| 14:22 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 0.0K |
| 14:28 | 3,719.20 | 3,719.20 | 3,719.20 | 3,719.20 | 0.0K |
| 14:30 | 3,719.00 | 3,719.00 | 3,716.40 | 3,716.40 | 0.0K |
| 14:31 | 3,722.30 | 3,722.30 | 3,722.30 | 3,722.30 | 0.0K |
| 14:33 | 3,720.10 | 3,720.10 | 3,720.10 | 3,720.10 | 0.0K |
| 14:36 | 3,726.20 | 3,726.20 | 3,726.20 | 3,726.20 | 0.0K |
| 14:42 | 3,720.10 | 3,720.10 | 3,718.30 | 3,718.30 | 0.0K |
| 14:43 | 3,718.60 | 3,718.60 | 3,718.60 | 3,718.60 | 0.0K |
| 14:44 | 3,729.80 | 3,729.80 | 3,723.60 | 3,723.60 | 0.0K |
| 14:45 | 3,723.20 | 3,731.90 | 3,723.20 | 3,731.90 | 0.1K |
| 14:47 | 3,735.20 | 3,735.20 | 3,735.20 | 3,735.20 | 0.0K |
| 14:49 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 0.0K |
| 14:51 | 3,730.30 | 3,735.40 | 3,730.30 | 3,735.40 | 0.0K |
| 14:53 | 3,735.30 | 3,735.30 | 3,735.30 | 3,735.30 | 0.0K |
| 14:55 | 3,735.90 | 3,735.90 | 3,735.90 | 3,735.90 | 0.0K |
| 14:57 | 3,734.30 | 3,734.30 | 3,734.30 | 3,734.30 | 0.0K |
| 14:58 | 3,734.30 | 3,734.30 | 3,731.00 | 3,731.00 | 0.0K |
| 14:59 | 3,734.20 | 3,734.20 | 3,734.20 | 3,734.20 | 0.0K |
| 15:01 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 0.0K |
| 15:02 | 3,733.50 | 3,733.50 | 3,733.50 | 3,733.50 | 0.0K |
| 15:03 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 15:04 | 3,730.70 | 3,731.20 | 3,730.70 | 3,730.90 | 0.3K |
| 15:06 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 0.0K |
| 15:07 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 0.1K |
| 15:08 | 3,739.70 | 3,739.70 | 3,739.70 | 3,739.70 | 0.0K |
| 15:10 | 3,740.00 | 3,740.00 | 3,733.50 | 3,733.50 | 0.0K |
| 15:12 | 3,737.30 | 3,737.30 | 3,737.30 | 3,737.30 | 0.0K |
| 15:13 | 3,738.30 | 3,738.30 | 3,738.30 | 3,738.30 | 0.0K |
| 15:14 | 3,738.20 | 3,738.20 | 3,738.20 | 3,738.20 | 0.0K |
| 15:15 | 3,738.10 | 3,743.50 | 3,738.10 | 3,743.50 | 0.0K |
| 15:16 | 3,745.10 | 3,755.50 | 3,745.10 | 3,750.00 | 0.0K |
| 15:17 | 3,745.60 | 3,745.60 | 3,744.80 | 3,744.80 | 0.0K |
| 15:18 | 3,740.10 | 3,740.10 | 3,740.00 | 3,740.00 | 0.0K |
| 15:19 | 3,740.90 | 3,740.90 | 3,740.70 | 3,740.70 | 0.0K |
| 15:21 | 3,741.80 | 3,743.70 | 3,741.80 | 3,742.00 | 0.0K |
| 15:22 | 3,741.10 | 3,741.10 | 3,741.10 | 3,741.10 | 0.0K |
| 15:23 | 3,744.60 | 3,744.60 | 3,741.40 | 3,741.40 | 0.0K |
| 15:24 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:25 | 3,761.90 | 3,761.90 | 3,750.10 | 3,750.10 | 0.0K |
| 15:26 | 3,751.10 | 3,751.10 | 3,751.10 | 3,751.10 | 0.0K |
| 15:27 | 3,751.00 | 3,780.00 | 3,751.00 | 3,780.00 | 0.5K |
| 15:28 | 3,752.00 | 3,752.00 | 3,750.10 | 3,751.90 | 0.0K |
| 15:29 | 3,750.00 | 3,751.20 | 3,750.00 | 3,751.20 | 0.1K |