4,202.85
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,400.00 | 3,478.70 | 3,356.10 | 3,439.95 | 19.8K |
| 09:20 | 3,437.95 | 3,437.95 | 3,360.00 | 3,366.25 | 4.4K |
| 09:25 | 3,371.05 | 3,388.00 | 3,360.10 | 3,371.65 | 3.0K |
| 09:30 | 3,364.90 | 3,419.95 | 3,363.45 | 3,394.00 | 2.3K |
| 09:35 | 3,385.00 | 3,418.85 | 3,376.15 | 3,390.00 | 8.1K |
| 09:40 | 3,391.05 | 3,391.05 | 3,365.05 | 3,387.00 | 1.8K |
| 09:45 | 3,380.20 | 3,395.00 | 3,371.05 | 3,385.00 | 0.8K |
| 09:50 | 3,380.10 | 3,386.75 | 3,375.00 | 3,384.00 | 0.7K |
| 09:55 | 3,384.00 | 3,384.95 | 3,365.00 | 3,367.55 | 1.8K |
| 10:00 | 3,366.00 | 3,373.95 | 3,355.05 | 3,363.60 | 0.9K |
| 10:05 | 3,363.90 | 3,366.00 | 3,350.00 | 3,355.00 | 2.3K |
| 10:10 | 3,351.40 | 3,378.80 | 3,351.35 | 3,361.55 | 1.4K |
| 10:15 | 3,365.00 | 3,377.60 | 3,360.50 | 3,370.20 | 0.4K |
| 10:20 | 3,376.25 | 3,390.00 | 3,376.25 | 3,387.00 | 0.6K |
| 10:25 | 3,387.00 | 3,419.90 | 3,380.00 | 3,415.00 | 1.5K |
| 10:30 | 3,440.00 | 3,440.00 | 3,385.00 | 3,392.00 | 2.6K |
| 10:35 | 3,389.00 | 3,397.95 | 3,385.00 | 3,392.95 | 0.6K |
| 10:40 | 3,392.95 | 3,410.70 | 3,385.00 | 3,402.10 | 1.7K |
| 10:45 | 3,400.00 | 3,405.00 | 3,391.40 | 3,402.90 | 0.4K |
| 10:50 | 3,393.10 | 3,402.55 | 3,380.00 | 3,380.05 | 0.5K |
| 10:55 | 3,380.05 | 3,387.95 | 3,380.05 | 3,386.40 | 0.2K |
| 11:00 | 3,386.10 | 3,387.80 | 3,379.00 | 3,380.00 | 0.2K |
| 11:05 | 3,382.00 | 3,382.00 | 3,379.00 | 3,379.00 | 0.2K |
| 11:10 | 3,375.00 | 3,387.00 | 3,372.00 | 3,373.85 | 0.7K |
| 11:15 | 3,375.95 | 3,382.95 | 3,373.85 | 3,379.95 | 0.1K |
| 11:20 | 3,379.95 | 3,380.00 | 3,360.05 | 3,360.05 | 0.8K |
| 11:25 | 3,360.10 | 3,368.75 | 3,340.20 | 3,340.20 | 3.9K |
| 11:30 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.2K |
| 11:35 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.2K |
| 11:40 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.5K |
| 11:45 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.3K |
| 11:50 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 11:55 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:00 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:05 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.2K |
| 12:10 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:15 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.2K |
| 12:20 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:25 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.1K |
| 12:30 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:35 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.1K |
| 12:40 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:45 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 12:55 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:00 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:05 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:10 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:15 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:20 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:25 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.5K |
| 13:30 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:35 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:40 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:45 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:50 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 13:55 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 14:00 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 14:05 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 0.0K |
| 14:10 | 3,340.20 | 3,340.20 | 3,340.20 | 3,340.20 | 4.5K |
| 14:15 | 3,340.20 | 3,375.95 | 3,340.20 | 3,367.90 | 11.3K |
| 14:20 | 3,355.80 | 3,376.95 | 3,355.80 | 3,371.05 | 2.5K |
| 14:25 | 3,376.00 | 3,379.90 | 3,366.55 | 3,376.60 | 1.0K |
| 14:30 | 3,372.00 | 3,376.20 | 3,351.45 | 3,352.10 | 0.9K |
| 14:35 | 3,353.95 | 3,374.90 | 3,353.95 | 3,368.00 | 1.3K |
| 14:40 | 3,368.00 | 3,374.75 | 3,361.60 | 3,364.00 | 0.6K |
| 14:45 | 3,364.90 | 3,376.50 | 3,364.90 | 3,376.50 | 0.5K |
| 14:50 | 3,376.50 | 3,380.00 | 3,365.50 | 3,374.90 | 0.8K |
| 14:55 | 3,374.90 | 3,374.90 | 3,366.75 | 3,374.00 | 0.2K |
| 15:00 | 3,374.00 | 3,374.80 | 3,370.00 | 3,372.00 | 0.2K |
| 15:05 | 3,370.00 | 3,370.00 | 3,366.85 | 3,366.85 | 0.6K |
| 15:10 | 3,366.90 | 3,366.90 | 3,360.00 | 3,364.80 | 0.6K |
| 15:15 | 3,364.80 | 3,364.80 | 3,340.20 | 3,340.20 | 1.3K |
| 15:20 | 3,345.00 | 3,354.95 | 3,340.20 | 3,352.00 | 0.9K |
| 15:25 | 3,351.80 | 3,367.80 | 3,345.15 | 3,353.55 | 1.3K |