3,940.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,176.68 | 3,176.68 | 3,176.68 | 3,176.68 | 0.0K |
| 09:30 | 3,177.63 | 3,177.63 | 3,163.26 | 3,172.74 | 2,719,240.3K |
| 09:35 | 3,173.54 | 3,175.72 | 3,169.00 | 3,169.41 | 1,325,674.5K |
| 09:40 | 3,169.57 | 3,178.98 | 3,167.28 | 3,178.51 | 994,869.8K |
| 09:45 | 3,178.95 | 3,181.39 | 3,178.30 | 3,181.25 | 805,054.8K |
| 09:50 | 3,181.19 | 3,188.92 | 3,179.78 | 3,188.85 | 718,967.7K |
| 09:55 | 3,188.68 | 3,189.73 | 3,185.99 | 3,185.99 | 644,959.2K |
| 10:00 | 3,185.56 | 3,187.82 | 3,181.97 | 3,187.82 | 625,149.7K |
| 10:05 | 3,188.10 | 3,191.14 | 3,186.57 | 3,188.30 | 559,324.0K |
| 10:10 | 3,188.09 | 3,188.45 | 3,183.41 | 3,185.37 | 531,372.2K |
| 10:15 | 3,185.32 | 3,187.58 | 3,183.07 | 3,183.21 | 533,292.2K |
| 10:20 | 3,182.86 | 3,182.86 | 3,180.13 | 3,182.02 | 480,920.5K |
| 10:25 | 3,181.84 | 3,182.75 | 3,180.56 | 3,182.56 | 423,426.7K |
| 10:30 | 3,181.97 | 3,184.23 | 3,181.42 | 3,183.23 | 436,735.1K |
| 10:35 | 3,183.02 | 3,184.24 | 3,180.99 | 3,183.39 | 402,310.5K |
| 10:40 | 3,183.35 | 3,183.35 | 3,180.38 | 3,181.58 | 363,487.4K |
| 10:45 | 3,181.54 | 3,182.54 | 3,180.31 | 3,181.20 | 336,624.1K |
| 10:50 | 3,181.04 | 3,182.19 | 3,180.26 | 3,180.60 | 292,178.5K |
| 10:55 | 3,180.51 | 3,182.34 | 3,179.56 | 3,181.62 | 271,445.3K |
| 11:00 | 3,181.49 | 3,182.76 | 3,179.37 | 3,181.04 | 288,252.8K |
| 11:05 | 3,181.07 | 3,181.65 | 3,179.46 | 3,179.81 | 273,573.7K |
| 11:10 | 3,179.82 | 3,184.65 | 3,179.82 | 3,182.41 | 266,791.1K |
| 11:15 | 3,182.27 | 3,184.39 | 3,179.57 | 3,179.83 | 266,480.8K |
| 11:20 | 3,179.80 | 3,184.69 | 3,179.80 | 3,184.65 | 224,993.9K |
| 11:25 | 3,184.81 | 3,190.68 | 3,184.81 | 3,190.68 | 370,968.8K |
| 11:30 | 3,190.75 | 3,190.77 | 3,190.75 | 3,190.77 | 2,599.5K |
| 11:35 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 11:40 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 11:45 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 11:50 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 11:55 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:00 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:05 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:10 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:15 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:20 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:25 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:30 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:35 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:40 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:45 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:50 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 12:55 | 3,190.77 | 3,190.77 | 3,190.77 | 3,190.77 | 0.0K |
| 13:00 | 3,191.43 | 3,195.03 | 3,188.51 | 3,191.89 | 623,793.9K |
| 13:05 | 3,191.66 | 3,196.27 | 3,190.82 | 3,194.70 | 340,638.1K |
| 13:10 | 3,194.52 | 3,198.71 | 3,193.49 | 3,198.64 | 315,470.7K |
| 13:15 | 3,198.29 | 3,198.68 | 3,195.32 | 3,195.85 | 337,956.9K |
| 13:20 | 3,195.71 | 3,196.26 | 3,190.11 | 3,190.11 | 301,289.9K |
| 13:25 | 3,190.12 | 3,193.11 | 3,189.57 | 3,192.94 | 225,710.3K |
| 13:30 | 3,192.82 | 3,192.93 | 3,188.49 | 3,188.54 | 257,988.6K |
| 13:35 | 3,188.45 | 3,188.45 | 3,184.45 | 3,184.45 | 285,064.8K |
| 13:40 | 3,184.42 | 3,185.44 | 3,183.48 | 3,185.09 | 263,569.1K |
| 13:45 | 3,185.10 | 3,188.20 | 3,184.84 | 3,188.19 | 235,194.1K |
| 13:50 | 3,188.21 | 3,191.50 | 3,188.19 | 3,189.07 | 230,495.1K |
| 13:55 | 3,189.09 | 3,190.18 | 3,187.33 | 3,187.36 | 246,653.4K |
| 14:00 | 3,187.35 | 3,189.00 | 3,186.66 | 3,186.66 | 255,145.3K |
| 14:05 | 3,186.68 | 3,191.21 | 3,186.68 | 3,189.83 | 264,579.6K |
| 14:10 | 3,189.68 | 3,189.83 | 3,180.75 | 3,180.75 | 426,378.8K |
| 14:15 | 3,180.53 | 3,182.26 | 3,177.38 | 3,177.38 | 465,592.2K |
| 14:20 | 3,177.31 | 3,177.31 | 3,168.68 | 3,170.61 | 612,522.0K |
| 14:25 | 3,171.11 | 3,176.05 | 3,171.11 | 3,175.43 | 382,255.1K |
| 14:30 | 3,175.46 | 3,177.64 | 3,172.85 | 3,173.81 | 353,952.4K |
| 14:35 | 3,173.79 | 3,173.93 | 3,164.12 | 3,164.12 | 532,939.3K |
| 14:40 | 3,163.86 | 3,169.33 | 3,163.61 | 3,169.33 | 572,066.1K |
| 14:45 | 3,169.07 | 3,170.84 | 3,168.65 | 3,170.75 | 469,502.4K |
| 14:50 | 3,170.93 | 3,171.28 | 3,170.65 | 3,170.74 | 621,704.4K |
| 14:55 | 3,170.67 | 3,170.67 | 3,170.08 | 3,170.51 | 363,165.7K |
| 15:00 | 3,170.12 | 3,170.12 | 3,169.99 | 3,169.99 | 273,636.8K |
| 15:05 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:10 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:15 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:20 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:25 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:30 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:35 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |
| 15:40 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0K |