3,272.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 09:16 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 09:17 | 3,336.40 | 3,336.40 | 3,336.40 | 3,336.40 | 0.0K |
| 09:18 | 3,330.00 | 3,330.00 | 3,320.00 | 3,320.00 | 0.0K |
| 09:19 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 09:21 | 3,310.50 | 3,311.90 | 3,309.90 | 3,309.90 | 0.1K |
| 09:22 | 3,314.90 | 3,322.20 | 3,314.90 | 3,322.20 | 0.0K |
| 09:23 | 3,324.80 | 3,324.80 | 3,324.80 | 3,324.80 | 0.0K |
| 09:24 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0K |
| 09:26 | 3,333.60 | 3,333.60 | 3,333.60 | 3,333.60 | 0.1K |
| 09:31 | 3,320.80 | 3,320.80 | 3,320.80 | 3,320.80 | 0.0K |
| 09:32 | 3,324.10 | 3,324.10 | 3,324.10 | 3,324.10 | 0.0K |
| 09:35 | 3,316.20 | 3,316.20 | 3,316.20 | 3,316.20 | 0.1K |
| 09:37 | 3,323.70 | 3,323.70 | 3,323.70 | 3,323.70 | 0.0K |
| 09:38 | 3,333.90 | 3,333.90 | 3,326.80 | 3,326.80 | 0.0K |
| 09:44 | 3,335.50 | 3,335.50 | 3,335.50 | 3,335.50 | 0.0K |
| 09:46 | 3,335.20 | 3,335.20 | 3,335.20 | 3,335.20 | 0.0K |
| 09:47 | 3,334.70 | 3,334.70 | 3,334.70 | 3,334.70 | 0.0K |
| 09:50 | 3,335.90 | 3,340.00 | 3,335.90 | 3,340.00 | 0.1K |
| 09:52 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:54 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:55 | 3,340.00 | 3,340.00 | 3,337.10 | 3,337.10 | 0.0K |
| 09:59 | 3,332.20 | 3,334.10 | 3,332.20 | 3,334.10 | 0.0K |
| 10:01 | 3,329.90 | 3,329.90 | 3,329.90 | 3,329.90 | 0.2K |
| 10:05 | 3,329.50 | 3,329.50 | 3,329.50 | 3,329.50 | 0.0K |
| 10:08 | 3,325.40 | 3,325.40 | 3,325.40 | 3,325.40 | 0.0K |
| 10:13 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0K |
| 10:22 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:23 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:30 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:32 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:34 | 3,330.00 | 3,350.00 | 3,330.00 | 3,350.00 | 0.2K |
| 10:36 | 3,354.70 | 3,355.90 | 3,354.70 | 3,355.90 | 0.0K |
| 10:37 | 3,361.30 | 3,361.30 | 3,357.10 | 3,358.20 | 0.1K |
| 10:41 | 3,359.10 | 3,359.10 | 3,355.50 | 3,355.50 | 0.0K |
| 10:48 | 3,345.40 | 3,345.40 | 3,345.40 | 3,345.40 | 0.1K |
| 10:52 | 3,324.20 | 3,324.20 | 3,324.20 | 3,324.20 | 0.0K |
| 10:53 | 3,338.80 | 3,338.80 | 3,338.80 | 3,338.80 | 0.0K |
| 10:58 | 3,327.40 | 3,327.40 | 3,308.30 | 3,312.30 | 0.6K |
| 10:59 | 3,312.30 | 3,320.00 | 3,312.30 | 3,317.10 | 0.0K |
| 11:00 | 3,315.00 | 3,317.80 | 3,315.00 | 3,315.00 | 0.0K |
| 11:01 | 3,312.60 | 3,312.60 | 3,312.60 | 3,312.60 | 0.0K |
| 11:02 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 11:03 | 3,309.60 | 3,309.70 | 3,309.60 | 3,309.70 | 0.0K |
| 11:05 | 3,313.50 | 3,313.50 | 3,310.40 | 3,312.60 | 0.0K |
| 11:12 | 3,306.70 | 3,306.70 | 3,306.70 | 3,306.70 | 0.0K |
| 11:14 | 3,303.50 | 3,303.90 | 3,303.50 | 3,303.90 | 0.0K |
| 11:15 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 0.0K |
| 11:19 | 3,301.90 | 3,301.90 | 3,300.00 | 3,300.00 | 0.2K |
| 11:20 | 3,299.70 | 3,299.70 | 3,299.70 | 3,299.70 | 0.0K |
| 11:21 | 3,298.10 | 3,298.10 | 3,298.10 | 3,298.10 | 0.0K |
| 11:23 | 3,296.10 | 3,296.10 | 3,296.10 | 3,296.10 | 0.0K |
| 11:24 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 11:26 | 3,294.60 | 3,294.60 | 3,293.80 | 3,293.80 | 0.0K |
| 11:29 | 3,297.60 | 3,297.60 | 3,297.60 | 3,297.60 | 0.0K |
| 11:30 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 11:32 | 3,297.30 | 3,297.30 | 3,297.30 | 3,297.30 | 0.0K |
| 11:34 | 3,290.20 | 3,290.60 | 3,288.00 | 3,290.60 | 0.0K |
| 11:38 | 3,290.60 | 3,290.60 | 3,290.60 | 3,290.60 | 0.0K |
| 11:39 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 11:40 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | 0.0K |
| 11:46 | 3,285.30 | 3,285.30 | 3,285.30 | 3,285.30 | 0.0K |
| 11:49 | 3,285.40 | 3,285.40 | 3,285.40 | 3,285.40 | 0.0K |
| 11:50 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 11:51 | 3,287.20 | 3,288.60 | 3,287.20 | 3,288.60 | 0.0K |
| 11:54 | 3,290.50 | 3,296.60 | 3,290.50 | 3,296.60 | 0.0K |
| 11:55 | 3,298.00 | 3,301.00 | 3,294.80 | 3,301.00 | 0.0K |
| 11:56 | 3,285.80 | 3,287.00 | 3,283.80 | 3,283.80 | 0.0K |
| 11:57 | 3,283.80 | 3,283.80 | 3,283.00 | 3,283.10 | 0.0K |
| 11:58 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.0K |
| 12:00 | 3,281.20 | 3,281.20 | 3,281.20 | 3,281.20 | 0.0K |
| 12:01 | 3,280.10 | 3,280.10 | 3,280.10 | 3,280.10 | 0.0K |
| 12:02 | 3,297.90 | 3,297.90 | 3,297.90 | 3,297.90 | 0.1K |
| 12:03 | 3,288.60 | 3,288.60 | 3,288.60 | 3,288.60 | 0.0K |
| 12:04 | 3,281.70 | 3,281.70 | 3,281.70 | 3,281.70 | 0.0K |
| 12:05 | 3,286.10 | 3,286.10 | 3,286.10 | 3,286.10 | 0.0K |
| 12:06 | 3,288.50 | 3,288.50 | 3,288.50 | 3,288.50 | 0.0K |
| 12:12 | 3,295.00 | 3,303.40 | 3,295.00 | 3,297.60 | 0.1K |
| 12:13 | 3,298.90 | 3,298.90 | 3,298.90 | 3,298.90 | 0.0K |
| 12:14 | 3,309.70 | 3,310.00 | 3,309.70 | 3,310.00 | 0.0K |
| 12:15 | 3,310.00 | 3,325.70 | 3,310.00 | 3,325.70 | 0.0K |
| 12:16 | 3,326.60 | 3,356.60 | 3,326.60 | 3,352.20 | 0.5K |
| 12:17 | 3,352.20 | 3,356.00 | 3,352.20 | 3,353.60 | 0.0K |
| 12:18 | 3,353.50 | 3,375.00 | 3,353.50 | 3,375.00 | 0.1K |
| 12:19 | 3,365.60 | 3,365.60 | 3,365.60 | 3,365.60 | 0.0K |
| 12:20 | 3,365.20 | 3,365.20 | 3,365.20 | 3,365.20 | 0.0K |
| 12:21 | 3,362.70 | 3,362.70 | 3,362.70 | 3,362.70 | 0.0K |
| 12:23 | 3,367.20 | 3,374.80 | 3,367.20 | 3,374.80 | 0.0K |
| 12:24 | 3,365.20 | 3,365.20 | 3,356.80 | 3,356.80 | 0.0K |
| 12:26 | 3,358.80 | 3,358.80 | 3,358.80 | 3,358.80 | 0.0K |
| 12:29 | 3,351.00 | 3,351.00 | 3,350.90 | 3,350.90 | 0.0K |
| 12:34 | 3,337.30 | 3,352.10 | 3,337.30 | 3,352.10 | 0.0K |
| 12:35 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 0.0K |
| 12:38 | 3,348.80 | 3,348.80 | 3,348.80 | 3,348.80 | 0.0K |
| 12:42 | 3,345.80 | 3,345.80 | 3,345.80 | 3,345.80 | 0.0K |
| 12:47 | 3,332.20 | 3,332.20 | 3,332.20 | 3,332.20 | 0.0K |
| 12:48 | 3,335.80 | 3,335.80 | 3,335.80 | 3,335.80 | 0.0K |
| 12:53 | 3,338.20 | 3,338.20 | 3,338.20 | 3,338.20 | 0.0K |
| 12:57 | 3,352.10 | 3,352.10 | 3,352.10 | 3,352.10 | 0.1K |
| 13:05 | 3,344.70 | 3,344.70 | 3,344.70 | 3,344.70 | 0.0K |
| 13:06 | 3,345.80 | 3,345.80 | 3,345.80 | 3,345.80 | 0.0K |
| 13:10 | 3,345.60 | 3,345.60 | 3,343.30 | 3,343.30 | 0.0K |
| 13:11 | 3,338.30 | 3,338.30 | 3,338.30 | 3,338.30 | 0.0K |
| 13:20 | 3,336.90 | 3,336.90 | 3,330.80 | 3,330.80 | 0.0K |
| 13:21 | 3,330.00 | 3,341.40 | 3,326.30 | 3,341.40 | 0.1K |
| 13:23 | 3,342.40 | 3,342.40 | 3,342.40 | 3,342.40 | 0.0K |
| 13:25 | 3,342.40 | 3,342.40 | 3,342.40 | 3,342.40 | 0.0K |
| 13:27 | 3,336.40 | 3,336.40 | 3,336.40 | 3,336.40 | 0.0K |
| 13:31 | 3,338.10 | 3,338.10 | 3,338.10 | 3,338.10 | 0.0K |
| 13:32 | 3,343.90 | 3,343.90 | 3,343.90 | 3,343.90 | 0.0K |
| 13:33 | 3,347.80 | 3,347.80 | 3,340.00 | 3,340.00 | 0.0K |
| 13:36 | 3,340.70 | 3,340.70 | 3,340.70 | 3,340.70 | 0.0K |
| 13:38 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 0.0K |
| 13:41 | 3,340.50 | 3,340.50 | 3,338.20 | 3,338.20 | 0.0K |
| 13:45 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.0K |
| 13:46 | 3,338.60 | 3,338.60 | 3,338.60 | 3,338.60 | 0.0K |
| 13:47 | 3,340.30 | 3,340.30 | 3,340.30 | 3,340.30 | 0.0K |
| 13:48 | 3,338.20 | 3,338.20 | 3,338.20 | 3,338.20 | 0.0K |
| 13:50 | 3,335.50 | 3,335.50 | 3,335.50 | 3,335.50 | 0.0K |
| 14:00 | 3,334.10 | 3,334.10 | 3,334.10 | 3,334.10 | 0.0K |
| 14:07 | 3,334.50 | 3,334.50 | 3,334.50 | 3,334.50 | 0.0K |
| 14:10 | 3,340.70 | 3,340.70 | 3,340.70 | 3,340.70 | 0.0K |
| 14:11 | 3,341.50 | 3,341.50 | 3,341.50 | 3,341.50 | 0.0K |
| 14:12 | 3,341.30 | 3,341.30 | 3,336.30 | 3,336.30 | 0.0K |
| 14:13 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 14:24 | 3,338.80 | 3,338.80 | 3,338.80 | 3,338.80 | 0.0K |
| 14:25 | 3,329.80 | 3,338.30 | 3,329.80 | 3,338.30 | 0.0K |
| 14:30 | 3,326.90 | 3,326.90 | 3,326.90 | 3,326.90 | 0.1K |
| 14:31 | 3,334.70 | 3,334.70 | 3,334.70 | 3,334.70 | 0.0K |
| 14:35 | 3,335.50 | 3,335.90 | 3,335.30 | 3,335.30 | 0.1K |
| 14:38 | 3,338.50 | 3,338.50 | 3,338.50 | 3,338.50 | 0.0K |
| 14:42 | 3,340.50 | 3,340.50 | 3,340.50 | 3,340.50 | 0.0K |
| 14:51 | 3,339.80 | 3,339.80 | 3,339.80 | 3,339.80 | 0.0K |
| 14:53 | 3,339.30 | 3,343.20 | 3,339.30 | 3,343.20 | 0.0K |
| 14:54 | 3,339.90 | 3,339.90 | 3,339.90 | 3,339.90 | 0.0K |
| 14:58 | 3,344.70 | 3,344.70 | 3,344.70 | 3,344.70 | 0.0K |
| 15:00 | 3,341.40 | 3,341.40 | 3,341.40 | 3,341.40 | 0.0K |
| 15:03 | 3,340.10 | 3,340.10 | 3,340.10 | 3,340.10 | 0.1K |
| 15:05 | 3,333.10 | 3,340.10 | 3,333.10 | 3,340.10 | 0.1K |
| 15:09 | 3,336.10 | 3,336.10 | 3,336.10 | 3,336.10 | 0.1K |
| 15:10 | 3,334.80 | 3,334.80 | 3,334.80 | 3,334.80 | 0.0K |
| 15:11 | 3,333.10 | 3,333.10 | 3,333.10 | 3,333.10 | 0.0K |
| 15:12 | 3,333.00 | 3,333.00 | 3,329.00 | 3,329.00 | 0.1K |
| 15:13 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 15:15 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 15:16 | 3,326.00 | 3,326.00 | 3,320.20 | 3,320.20 | 0.0K |
| 15:17 | 3,323.10 | 3,323.30 | 3,323.10 | 3,323.30 | 0.0K |
| 15:18 | 3,323.10 | 3,323.20 | 3,323.10 | 3,323.20 | 0.0K |
| 15:19 | 3,322.80 | 3,322.80 | 3,309.20 | 3,309.20 | 0.0K |
| 15:20 | 3,320.10 | 3,320.10 | 3,300.00 | 3,300.00 | 0.2K |
| 15:21 | 3,293.50 | 3,304.50 | 3,293.50 | 3,301.50 | 0.0K |
| 15:22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:23 | 3,295.10 | 3,295.10 | 3,295.10 | 3,295.10 | 0.0K |
| 15:25 | 3,299.80 | 3,299.80 | 3,299.80 | 3,299.80 | 0.0K |
| 15:26 | 3,295.10 | 3,298.20 | 3,295.00 | 3,298.20 | 0.0K |
| 15:27 | 3,298.60 | 3,298.60 | 3,295.20 | 3,298.30 | 0.0K |
| 15:28 | 3,295.10 | 3,298.40 | 3,295.00 | 3,295.00 | 0.0K |
| 15:29 | 3,295.00 | 3,313.90 | 3,295.00 | 3,312.60 | 0.1K |