3,272.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,454.70 | 3,454.70 | 3,454.70 | 3,454.70 | 0.0K |
| 09:15 | 3,461.50 | 3,461.50 | 3,461.50 | 3,461.50 | 0.0K |
| 09:16 | 3,445.20 | 3,445.20 | 3,445.20 | 3,445.20 | 0.0K |
| 09:17 | 3,450.60 | 3,450.60 | 3,450.60 | 3,450.60 | 0.0K |
| 09:18 | 3,449.80 | 3,449.80 | 3,448.30 | 3,448.30 | 0.0K |
| 09:19 | 3,450.60 | 3,453.00 | 3,450.60 | 3,453.00 | 0.0K |
| 09:20 | 3,450.70 | 3,450.70 | 3,450.70 | 3,450.70 | 0.0K |
| 09:22 | 3,447.60 | 3,447.60 | 3,447.60 | 3,447.60 | 0.0K |
| 09:23 | 3,448.50 | 3,448.50 | 3,448.50 | 3,448.50 | 0.0K |
| 09:24 | 3,438.60 | 3,443.30 | 3,438.60 | 3,443.30 | 0.1K |
| 09:26 | 3,446.20 | 3,446.20 | 3,446.20 | 3,446.20 | 0.0K |
| 09:27 | 3,436.30 | 3,438.00 | 3,436.30 | 3,438.00 | 0.0K |
| 09:28 | 3,448.80 | 3,448.80 | 3,448.80 | 3,448.80 | 0.0K |
| 09:29 | 3,443.10 | 3,443.10 | 3,443.10 | 3,443.10 | 0.0K |
| 09:30 | 3,445.90 | 3,445.90 | 3,445.90 | 3,445.90 | 0.0K |
| 09:31 | 3,445.10 | 3,445.10 | 3,445.10 | 3,445.10 | 0.0K |
| 09:32 | 3,445.10 | 3,445.10 | 3,441.90 | 3,441.90 | 0.0K |
| 09:34 | 3,440.10 | 3,440.10 | 3,440.10 | 3,440.10 | 0.0K |
| 09:36 | 3,445.00 | 3,456.00 | 3,445.00 | 3,456.00 | 0.0K |
| 09:39 | 3,464.00 | 3,465.00 | 3,464.00 | 3,465.00 | 0.0K |
| 09:41 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 09:42 | 3,461.60 | 3,461.60 | 3,461.60 | 3,461.60 | 0.0K |
| 09:44 | 3,439.60 | 3,439.60 | 3,439.60 | 3,439.60 | 0.2K |
| 09:46 | 3,439.90 | 3,443.20 | 3,439.90 | 3,443.20 | 0.0K |
| 09:53 | 3,441.20 | 3,441.20 | 3,441.20 | 3,441.20 | 0.0K |
| 09:58 | 3,439.80 | 3,439.80 | 3,435.60 | 3,435.60 | 0.0K |
| 09:59 | 3,431.00 | 3,431.00 | 3,424.20 | 3,424.20 | 0.0K |
| 10:01 | 3,423.50 | 3,423.50 | 3,423.50 | 3,423.50 | 0.0K |
| 10:02 | 3,429.30 | 3,429.30 | 3,429.30 | 3,429.30 | 0.0K |
| 10:03 | 3,428.20 | 3,428.20 | 3,428.20 | 3,428.20 | 0.0K |
| 10:04 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 0.0K |
| 10:07 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:11 | 3,423.60 | 3,423.60 | 3,423.60 | 3,423.60 | 0.0K |
| 10:13 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | 0.0K |
| 10:23 | 3,439.30 | 3,439.30 | 3,439.30 | 3,439.30 | 0.0K |
| 10:24 | 3,438.70 | 3,438.70 | 3,438.70 | 3,438.70 | 0.0K |
| 10:26 | 3,430.00 | 3,433.80 | 3,430.00 | 3,433.80 | 0.0K |
| 10:30 | 3,430.10 | 3,430.10 | 3,430.10 | 3,430.10 | 0.0K |
| 10:31 | 3,435.90 | 3,435.90 | 3,435.90 | 3,435.90 | 0.0K |
| 10:32 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 10:36 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:43 | 3,430.20 | 3,430.20 | 3,430.20 | 3,430.20 | 0.0K |
| 10:48 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 0.0K |
| 10:49 | 3,425.00 | 3,425.00 | 3,418.00 | 3,418.00 | 0.1K |
| 10:50 | 3,406.20 | 3,411.00 | 3,402.10 | 3,402.10 | 0.5K |
| 10:51 | 3,407.70 | 3,419.20 | 3,407.70 | 3,415.10 | 0.1K |
| 10:52 | 3,422.60 | 3,422.60 | 3,422.30 | 3,422.30 | 0.0K |
| 10:53 | 3,422.30 | 3,422.30 | 3,418.10 | 3,418.10 | 0.0K |
| 10:54 | 3,418.10 | 3,418.10 | 3,418.10 | 3,418.10 | 0.0K |
| 10:55 | 3,418.20 | 3,418.20 | 3,418.20 | 3,418.20 | 0.0K |
| 10:56 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:57 | 3,416.00 | 3,418.20 | 3,415.00 | 3,417.00 | 0.0K |
| 10:58 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:02 | 3,412.50 | 3,412.60 | 3,412.50 | 3,412.60 | 0.0K |
| 11:03 | 3,413.10 | 3,414.10 | 3,410.00 | 3,410.00 | 0.1K |
| 11:07 | 3,408.20 | 3,408.20 | 3,408.20 | 3,408.20 | 0.0K |
| 11:12 | 3,408.10 | 3,408.10 | 3,408.10 | 3,408.10 | 0.0K |
| 11:14 | 3,408.10 | 3,408.10 | 3,408.10 | 3,408.10 | 0.0K |
| 11:17 | 3,408.90 | 3,408.90 | 3,408.90 | 3,408.90 | 0.0K |
| 11:19 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.0K |
| 11:20 | 3,408.10 | 3,408.10 | 3,408.10 | 3,408.10 | 0.0K |
| 11:24 | 3,405.90 | 3,405.90 | 3,405.90 | 3,405.90 | 0.0K |
| 11:34 | 3,381.00 | 3,391.00 | 3,381.00 | 3,391.00 | 0.1K |
| 11:35 | 3,392.80 | 3,392.80 | 3,384.40 | 3,384.40 | 0.0K |
| 11:36 | 3,385.30 | 3,385.30 | 3,385.30 | 3,385.30 | 0.0K |
| 11:38 | 3,395.30 | 3,395.90 | 3,395.30 | 3,395.90 | 0.0K |
| 11:39 | 3,395.50 | 3,398.20 | 3,395.50 | 3,398.20 | 0.0K |
| 11:41 | 3,402.30 | 3,402.30 | 3,402.30 | 3,402.30 | 0.0K |
| 11:45 | 3,408.70 | 3,408.70 | 3,408.70 | 3,408.70 | 0.0K |
| 12:08 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 12:09 | 3,398.20 | 3,398.20 | 3,390.00 | 3,390.00 | 0.1K |
| 12:11 | 3,387.60 | 3,388.60 | 3,387.60 | 3,388.60 | 0.0K |
| 12:15 | 3,388.00 | 3,419.70 | 3,388.00 | 3,403.70 | 0.3K |
| 12:16 | 3,408.10 | 3,408.10 | 3,408.10 | 3,408.10 | 0.0K |
| 12:19 | 3,410.10 | 3,410.10 | 3,410.10 | 3,410.10 | 0.0K |
| 12:23 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 12:26 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 12:45 | 3,406.70 | 3,406.70 | 3,406.70 | 3,406.70 | 0.0K |
| 12:46 | 3,406.90 | 3,406.90 | 3,406.80 | 3,406.80 | 0.1K |
| 12:47 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 12:48 | 3,402.10 | 3,402.10 | 3,402.10 | 3,402.10 | 0.0K |
| 12:50 | 3,402.30 | 3,402.30 | 3,402.30 | 3,402.30 | 0.0K |
| 12:53 | 3,406.80 | 3,406.80 | 3,406.80 | 3,406.80 | 0.0K |
| 12:54 | 3,406.20 | 3,406.20 | 3,406.20 | 3,406.20 | 0.0K |
| 12:55 | 3,406.60 | 3,409.80 | 3,406.60 | 3,409.80 | 0.0K |
| 13:01 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:03 | 3,403.80 | 3,403.80 | 3,403.80 | 3,403.80 | 0.0K |
| 13:17 | 3,403.10 | 3,403.10 | 3,403.10 | 3,403.10 | 0.0K |
| 13:38 | 3,406.20 | 3,406.20 | 3,406.20 | 3,406.20 | 0.0K |
| 13:42 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.0K |
| 13:46 | 3,409.80 | 3,409.80 | 3,409.80 | 3,409.80 | 0.0K |
| 13:50 | 3,409.20 | 3,409.20 | 3,409.20 | 3,409.20 | 0.0K |
| 13:55 | 3,403.70 | 3,403.70 | 3,403.70 | 3,403.70 | 0.0K |
| 13:56 | 3,403.70 | 3,403.70 | 3,403.70 | 3,403.70 | 0.0K |
| 13:58 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.0K |
| 13:59 | 3,404.20 | 3,404.20 | 3,404.20 | 3,404.20 | 0.0K |
| 14:05 | 3,403.10 | 3,403.10 | 3,403.10 | 3,403.10 | 0.0K |
| 14:16 | 3,411.60 | 3,411.60 | 3,411.60 | 3,411.60 | 0.0K |
| 14:22 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.0K |
| 14:24 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.0K |
| 14:27 | 3,402.10 | 3,402.10 | 3,402.10 | 3,402.10 | 0.0K |
| 14:29 | 3,407.90 | 3,407.90 | 3,407.90 | 3,407.90 | 0.0K |
| 14:32 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:41 | 3,405.00 | 3,405.00 | 3,402.80 | 3,402.80 | 0.3K |
| 14:45 | 3,406.70 | 3,406.70 | 3,406.70 | 3,406.70 | 0.0K |
| 14:47 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:48 | 3,406.40 | 3,406.40 | 3,406.40 | 3,406.40 | 0.0K |
| 14:52 | 3,406.40 | 3,406.40 | 3,406.40 | 3,406.40 | 0.0K |
| 14:54 | 3,411.60 | 3,411.60 | 3,411.60 | 3,411.60 | 0.0K |
| 14:57 | 3,407.80 | 3,407.80 | 3,407.80 | 3,407.80 | 0.0K |
| 15:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 15:08 | 3,404.10 | 3,404.10 | 3,404.10 | 3,404.10 | 0.0K |
| 15:09 | 3,402.10 | 3,408.10 | 3,402.10 | 3,408.10 | 0.0K |
| 15:12 | 3,410.30 | 3,410.30 | 3,407.00 | 3,407.00 | 0.0K |
| 15:15 | 3,407.00 | 3,411.90 | 3,405.00 | 3,405.00 | 0.1K |
| 15:17 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 15:18 | 3,404.60 | 3,404.60 | 3,404.60 | 3,404.60 | 0.1K |
| 15:20 | 3,405.30 | 3,405.30 | 3,404.10 | 3,404.10 | 0.1K |
| 15:21 | 3,414.30 | 3,414.30 | 3,414.30 | 3,414.30 | 0.0K |
| 15:22 | 3,413.40 | 3,413.40 | 3,413.40 | 3,413.40 | 0.0K |
| 15:23 | 3,412.70 | 3,412.70 | 3,410.00 | 3,410.00 | 0.0K |
| 15:24 | 3,407.30 | 3,407.30 | 3,407.30 | 3,407.30 | 0.0K |
| 15:25 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 0.0K |
| 15:26 | 3,407.70 | 3,407.70 | 3,406.50 | 3,406.50 | 0.0K |
| 15:27 | 3,408.90 | 3,408.90 | 3,404.10 | 3,408.00 | 0.0K |
| 15:28 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 0.0K |
| 15:29 | 3,408.00 | 3,410.00 | 3,406.60 | 3,406.60 | 0.0K |