3,491.58
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,613.51 | 3,614.20 | 3,600.48 | 3,604.49 | 0.0K |
| 08:05 | 3,605.85 | 3,607.16 | 3,602.23 | 3,604.03 | 0.0K |
| 08:10 | 3,604.66 | 3,604.66 | 3,601.46 | 3,602.77 | 0.0K |
| 08:15 | 3,603.41 | 3,604.68 | 3,593.22 | 3,595.37 | 0.0K |
| 08:20 | 3,595.80 | 3,595.80 | 3,585.89 | 3,585.89 | 0.0K |
| 08:25 | 3,584.87 | 3,586.56 | 3,578.65 | 3,582.82 | 0.0K |
| 08:30 | 3,583.45 | 3,593.31 | 3,583.45 | 3,592.44 | 0.0K |
| 08:35 | 3,592.00 | 3,598.23 | 3,592.00 | 3,598.23 | 0.0K |
| 08:40 | 3,598.10 | 3,603.62 | 3,597.71 | 3,603.62 | 0.0K |
| 08:45 | 3,604.06 | 3,607.28 | 3,604.06 | 3,605.83 | 0.0K |
| 08:50 | 3,606.47 | 3,607.78 | 3,605.20 | 3,605.20 | 0.0K |
| 08:55 | 3,604.76 | 3,605.07 | 3,602.93 | 3,604.00 | 0.0K |
| 09:00 | 3,605.32 | 3,605.32 | 3,601.56 | 3,601.56 | 0.0K |
| 09:05 | 3,602.00 | 3,604.75 | 3,602.00 | 3,604.75 | 0.0K |
| 09:10 | 3,603.49 | 3,607.93 | 3,603.49 | 3,607.30 | 0.0K |
| 09:15 | 3,606.86 | 3,607.49 | 3,605.37 | 3,606.39 | 0.0K |
| 09:20 | 3,607.03 | 3,608.03 | 3,604.14 | 3,606.53 | 0.0K |
| 09:25 | 3,606.09 | 3,609.44 | 3,605.22 | 3,609.24 | 0.0K |
| 09:30 | 3,608.37 | 3,608.37 | 3,604.51 | 3,604.51 | 0.0K |
| 09:35 | 3,604.76 | 3,605.20 | 3,603.69 | 3,605.20 | 0.0K |
| 09:40 | 3,605.40 | 3,605.40 | 3,603.01 | 3,603.01 | 0.0K |
| 09:45 | 3,603.45 | 3,603.45 | 3,601.73 | 3,601.73 | 0.0K |
| 09:50 | 3,601.10 | 3,604.88 | 3,601.10 | 3,604.88 | 0.0K |
| 09:55 | 3,604.44 | 3,604.44 | 3,602.10 | 3,604.05 | 0.0K |
| 10:00 | 3,603.17 | 3,603.17 | 3,599.15 | 3,599.83 | 0.0K |
| 10:05 | 3,599.39 | 3,599.81 | 3,595.98 | 3,595.98 | 0.0K |
| 10:10 | 3,595.35 | 3,597.72 | 3,594.27 | 3,597.72 | 0.0K |
| 10:15 | 3,598.60 | 3,599.76 | 3,598.21 | 3,599.32 | 0.0K |
| 10:20 | 3,601.39 | 3,601.39 | 3,599.64 | 3,599.64 | 0.0K |
| 10:25 | 3,599.39 | 3,599.39 | 3,595.61 | 3,597.20 | 0.0K |
| 10:30 | 3,596.99 | 3,596.99 | 3,593.97 | 3,595.24 | 0.0K |
| 10:35 | 3,595.43 | 3,596.94 | 3,594.80 | 3,596.94 | 0.0K |
| 10:40 | 3,596.75 | 3,596.75 | 3,594.56 | 3,594.56 | 0.0K |
| 10:45 | 3,596.51 | 3,601.91 | 3,596.51 | 3,601.91 | 0.0K |
| 10:50 | 3,602.12 | 3,603.64 | 3,602.12 | 3,603.64 | 0.0K |
| 10:55 | 3,604.08 | 3,604.95 | 3,603.31 | 3,603.51 | 0.0K |
| 11:00 | 3,604.14 | 3,604.14 | 3,600.31 | 3,600.75 | 0.0K |
| 11:05 | 3,600.31 | 3,601.38 | 3,599.24 | 3,601.38 | 0.0K |
| 11:10 | 3,602.26 | 3,602.89 | 3,602.26 | 3,602.89 | 0.0K |
| 11:15 | 3,604.40 | 3,604.40 | 3,602.89 | 3,602.89 | 0.0K |
| 11:20 | 3,603.02 | 3,603.89 | 3,603.02 | 3,603.26 | 0.0K |
| 11:25 | 3,603.38 | 3,606.36 | 3,603.38 | 3,606.11 | 0.0K |
| 11:30 | 3,605.87 | 3,605.87 | 3,601.77 | 3,601.77 | 0.0K |
| 11:35 | 3,601.14 | 3,601.14 | 3,598.75 | 3,598.75 | 0.0K |
| 11:40 | 3,599.19 | 3,599.62 | 3,597.04 | 3,597.04 | 0.0K |
| 11:45 | 3,596.35 | 3,597.36 | 3,595.28 | 3,597.36 | 0.0K |
| 11:50 | 3,597.23 | 3,597.23 | 3,595.01 | 3,595.01 | 0.0K |
| 11:55 | 3,594.57 | 3,594.57 | 3,594.57 | 3,594.57 | 0.0K |
| 12:00 | 3,594.13 | 3,596.28 | 3,594.13 | 3,595.96 | 0.0K |
| 12:05 | 3,596.40 | 3,597.16 | 3,596.09 | 3,597.16 | 0.0K |
| 12:10 | 3,596.72 | 3,596.72 | 3,595.82 | 3,595.82 | 0.0K |
| 12:15 | 3,596.03 | 3,596.47 | 3,594.95 | 3,595.38 | 0.0K |
| 12:20 | 3,594.95 | 3,594.95 | 3,591.35 | 3,593.31 | 0.0K |
| 12:25 | 3,593.12 | 3,595.19 | 3,593.04 | 3,593.04 | 0.0K |
| 12:30 | 3,593.04 | 3,593.48 | 3,591.77 | 3,592.65 | 0.0K |
| 12:35 | 3,593.09 | 3,594.48 | 3,592.53 | 3,593.10 | 0.0K |
| 12:40 | 3,593.53 | 3,600.09 | 3,593.53 | 3,599.22 | 0.0K |
| 12:45 | 3,599.09 | 3,601.92 | 3,599.09 | 3,600.41 | 0.0K |
| 12:50 | 3,600.54 | 3,601.41 | 3,600.54 | 3,601.41 | 0.0K |
| 12:55 | 3,601.29 | 3,605.15 | 3,601.29 | 3,605.15 | 0.0K |
| 13:00 | 3,604.71 | 3,604.71 | 3,601.97 | 3,601.97 | 0.0K |
| 13:05 | 3,601.53 | 3,601.53 | 3,600.02 | 3,601.10 | 0.0K |
| 13:10 | 3,601.53 | 3,602.41 | 3,600.66 | 3,601.10 | 0.0K |
| 13:15 | 3,600.66 | 3,601.29 | 3,600.45 | 3,600.45 | 0.0K |
| 13:20 | 3,600.66 | 3,603.44 | 3,597.40 | 3,597.40 | 0.0K |
| 13:25 | 3,598.27 | 3,598.27 | 3,597.00 | 3,597.64 | 0.0K |
| 13:30 | 3,597.20 | 3,597.20 | 3,594.62 | 3,594.62 | 0.0K |
| 13:35 | 3,594.18 | 3,594.18 | 3,592.27 | 3,592.46 | 0.0K |
| 13:40 | 3,591.78 | 3,591.78 | 3,585.37 | 3,586.25 | 0.0K |
| 13:45 | 3,585.81 | 3,587.01 | 3,584.74 | 3,586.13 | 0.0K |
| 13:50 | 3,585.50 | 3,586.10 | 3,579.13 | 3,579.76 | 0.0K |
| 13:55 | 3,580.20 | 3,581.08 | 3,580.20 | 3,581.08 | 0.0K |
| 14:00 | 3,580.44 | 3,581.32 | 3,577.92 | 3,578.99 | 0.0K |
| 14:05 | 3,580.26 | 3,581.13 | 3,578.36 | 3,579.81 | 0.0K |
| 14:10 | 3,578.55 | 3,581.76 | 3,577.91 | 3,581.13 | 0.0K |
| 14:15 | 3,581.57 | 3,585.54 | 3,581.57 | 3,585.44 | 0.0K |
| 14:20 | 3,585.00 | 3,588.02 | 3,585.00 | 3,586.75 | 0.0K |
| 14:25 | 3,586.87 | 3,589.75 | 3,586.68 | 3,589.75 | 0.0K |
| 14:30 | 3,590.62 | 3,597.14 | 3,590.62 | 3,596.70 | 0.0K |
| 14:35 | 3,596.26 | 3,601.55 | 3,595.72 | 3,595.72 | 0.0K |
| 14:40 | 3,595.72 | 3,595.72 | 3,585.85 | 3,585.85 | 0.0K |
| 14:45 | 3,585.85 | 3,585.85 | 3,581.01 | 3,581.13 | 0.0K |
| 14:50 | 3,581.01 | 3,588.80 | 3,580.57 | 3,584.91 | 0.0K |
| 14:55 | 3,584.47 | 3,588.94 | 3,583.63 | 3,584.89 | 0.0K |
| 15:00 | 3,584.26 | 3,589.29 | 3,582.51 | 3,584.24 | 0.0K |
| 15:05 | 3,584.88 | 3,586.39 | 3,584.51 | 3,585.08 | 0.0K |
| 15:10 | 3,585.71 | 3,587.46 | 3,583.37 | 3,583.37 | 0.0K |
| 15:15 | 3,583.16 | 3,584.91 | 3,583.13 | 3,583.13 | 0.0K |
| 15:20 | 3,582.70 | 3,583.57 | 3,581.74 | 3,581.74 | 0.0K |
| 15:25 | 3,581.94 | 3,582.14 | 3,580.63 | 3,580.63 | 0.0K |
| 15:30 | 3,580.63 | 3,581.51 | 3,580.20 | 3,580.84 | 0.0K |
| 15:35 | 3,582.11 | 3,584.06 | 3,581.99 | 3,581.99 | 0.0K |
| 15:40 | 3,581.55 | 3,581.99 | 3,581.55 | 3,581.99 | 0.0K |
| 15:45 | 3,583.30 | 3,591.11 | 3,583.30 | 3,591.11 | 0.0K |
| 15:50 | 3,591.54 | 3,591.54 | 3,587.07 | 3,587.51 | 0.0K |
| 15:55 | 3,587.07 | 3,587.07 | 3,582.27 | 3,582.27 | 0.0K |
| 16:00 | 3,582.27 | 3,585.77 | 3,581.63 | 3,585.46 | 0.0K |
| 16:05 | 3,585.90 | 3,589.94 | 3,585.90 | 3,588.24 | 0.0K |
| 16:10 | 3,588.67 | 3,589.89 | 3,588.62 | 3,589.89 | 0.0K |
| 16:15 | 3,592.23 | 3,593.94 | 3,591.20 | 3,592.59 | 0.0K |
| 16:20 | 3,593.23 | 3,593.66 | 3,589.25 | 3,590.08 | 0.0K |
| 16:25 | 3,589.45 | 3,591.60 | 3,588.69 | 3,590.29 | 0.0K |
| 16:35 | 3,584.44 | 3,584.44 | 3,584.44 | 3,584.44 | 0.0K |