8,105.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,550.20 | 3,640.50 | 3,550.20 | 3,626.10 | 2,426.9K |
| 09:05 | 3,627.90 | 3,627.90 | 3,603.80 | 3,606.80 | 1,424.9K |
| 09:10 | 3,596.80 | 3,640.70 | 3,580.70 | 3,618.20 | 940.4K |
| 09:15 | 3,617.40 | 3,637.40 | 3,610.10 | 3,627.30 | 830.6K |
| 09:20 | 3,637.70 | 3,683.40 | 3,637.70 | 3,683.40 | 501.1K |
| 09:25 | 3,685.40 | 3,689.80 | 3,662.20 | 3,666.00 | 667.3K |
| 09:30 | 3,673.80 | 3,673.80 | 3,596.30 | 3,596.30 | 721.0K |
| 09:35 | 3,594.10 | 3,594.10 | 3,570.60 | 3,571.30 | 416.5K |
| 09:40 | 3,558.70 | 3,586.40 | 3,558.70 | 3,585.60 | 465.1K |
| 09:45 | 3,583.80 | 3,583.80 | 3,566.00 | 3,571.50 | 602.4K |
| 09:50 | 3,574.20 | 3,590.80 | 3,558.00 | 3,563.00 | 545.5K |
| 09:55 | 3,558.00 | 3,567.60 | 3,552.50 | 3,567.60 | 472.4K |
| 10:00 | 3,577.90 | 3,614.60 | 3,576.50 | 3,614.60 | 413.0K |
| 10:05 | 3,618.40 | 3,628.40 | 3,618.40 | 3,621.40 | 513.5K |
| 10:10 | 3,631.40 | 3,631.40 | 3,614.20 | 3,627.80 | 505.9K |
| 10:15 | 3,638.80 | 3,648.50 | 3,634.00 | 3,647.90 | 393.5K |
| 10:20 | 3,654.80 | 3,654.80 | 3,633.80 | 3,634.60 | 329.4K |
| 10:25 | 3,626.70 | 3,630.60 | 3,623.50 | 3,629.80 | 306.6K |
| 10:30 | 3,636.70 | 3,658.80 | 3,636.70 | 3,640.90 | 380.7K |
| 10:35 | 3,637.80 | 3,650.20 | 3,634.60 | 3,634.60 | 313.5K |
| 10:40 | 3,633.10 | 3,633.10 | 3,620.50 | 3,625.40 | 445.4K |
| 10:45 | 3,633.10 | 3,651.80 | 3,633.10 | 3,651.80 | 359.0K |
| 10:50 | 3,653.90 | 3,660.20 | 3,645.50 | 3,660.10 | 715.5K |
| 10:55 | 3,663.30 | 3,663.30 | 3,644.50 | 3,648.50 | 433.5K |
| 11:00 | 3,641.50 | 3,645.00 | 3,627.30 | 3,627.90 | 297.0K |
| 11:05 | 3,630.30 | 3,630.30 | 3,622.90 | 3,624.80 | 444.8K |
| 11:10 | 3,624.00 | 3,633.70 | 3,615.70 | 3,633.70 | 542.5K |
| 11:15 | 3,639.20 | 3,654.80 | 3,636.60 | 3,654.80 | 414.5K |
| 11:20 | 3,656.40 | 3,656.60 | 3,648.90 | 3,656.60 | 396.1K |
| 11:25 | 3,660.60 | 3,689.40 | 3,657.90 | 3,680.00 | 398.9K |
| 11:30 | 3,679.20 | 3,694.50 | 3,679.20 | 3,679.80 | 470.4K |
| 11:35 | 3,671.60 | 3,673.90 | 3,650.50 | 3,651.10 | 292.5K |
| 11:40 | 3,654.00 | 3,654.00 | 3,615.20 | 3,616.10 | 314.7K |
| 11:45 | 3,618.60 | 3,644.00 | 3,618.60 | 3,642.60 | 178.2K |
| 11:50 | 3,643.30 | 3,654.30 | 3,638.40 | 3,645.50 | 421.5K |
| 11:55 | 3,639.90 | 3,657.90 | 3,639.80 | 3,656.30 | 280.6K |
| 12:00 | 3,661.90 | 3,672.00 | 3,661.20 | 3,661.20 | 295.6K |
| 12:05 | 3,660.50 | 3,667.20 | 3,656.80 | 3,657.30 | 242.4K |
| 12:10 | 3,657.20 | 3,658.30 | 3,642.70 | 3,642.70 | 272.3K |
| 12:15 | 3,646.70 | 3,646.70 | 3,625.10 | 3,625.10 | 361.2K |
| 12:20 | 3,628.40 | 3,628.40 | 3,608.40 | 3,610.70 | 334.4K |
| 12:25 | 3,613.50 | 3,615.20 | 3,604.20 | 3,613.00 | 267.5K |
| 12:30 | 3,622.60 | 3,632.00 | 3,620.40 | 3,629.00 | 190.3K |
| 12:35 | 3,627.80 | 3,631.70 | 3,622.50 | 3,622.50 | 211.5K |
| 12:40 | 3,623.00 | 3,624.80 | 3,620.50 | 3,622.00 | 238.7K |
| 12:45 | 3,622.00 | 3,622.40 | 3,596.70 | 3,596.70 | 326.0K |
| 12:50 | 3,595.70 | 3,595.80 | 3,591.40 | 3,591.40 | 296.2K |
| 12:55 | 3,595.50 | 3,599.90 | 3,593.50 | 3,597.70 | 265.9K |
| 13:00 | 3,591.20 | 3,591.20 | 3,575.20 | 3,575.20 | 318.9K |
| 13:05 | 3,575.80 | 3,585.50 | 3,575.80 | 3,585.50 | 247.1K |
| 13:10 | 3,588.30 | 3,591.90 | 3,586.20 | 3,590.00 | 305.4K |
| 13:15 | 3,585.70 | 3,585.90 | 3,572.30 | 3,572.30 | 267.9K |
| 13:20 | 3,569.70 | 3,577.80 | 3,569.70 | 3,570.30 | 163.3K |
| 13:25 | 3,570.40 | 3,571.20 | 3,567.40 | 3,571.20 | 313.5K |
| 13:30 | 3,566.50 | 3,577.70 | 3,561.00 | 3,577.70 | 332.6K |
| 13:35 | 3,574.50 | 3,574.50 | 3,547.40 | 3,551.80 | 405.2K |
| 13:40 | 3,553.60 | 3,580.80 | 3,549.60 | 3,578.20 | 474.9K |
| 13:45 | 3,580.60 | 3,588.40 | 3,580.60 | 3,588.40 | 173.2K |
| 13:50 | 3,585.90 | 3,598.20 | 3,585.90 | 3,598.20 | 172.4K |
| 13:55 | 3,598.50 | 3,601.00 | 3,597.70 | 3,597.70 | 243.1K |
| 14:00 | 3,598.70 | 3,611.90 | 3,598.70 | 3,611.90 | 309.6K |
| 14:05 | 3,613.00 | 3,613.00 | 3,595.40 | 3,595.40 | 195.6K |
| 14:10 | 3,595.80 | 3,599.90 | 3,594.10 | 3,599.70 | 140.2K |
| 14:15 | 3,599.20 | 3,599.40 | 3,586.40 | 3,588.20 | 310.8K |
| 14:20 | 3,592.30 | 3,594.60 | 3,559.30 | 3,559.80 | 471.9K |
| 14:25 | 3,558.20 | 3,566.10 | 3,557.10 | 3,566.10 | 297.1K |
| 14:30 | 3,565.20 | 3,565.20 | 3,554.50 | 3,558.90 | 410.9K |
| 14:35 | 3,556.10 | 3,558.80 | 3,550.70 | 3,558.10 | 381.3K |
| 14:40 | 3,555.30 | 3,556.40 | 3,540.90 | 3,547.60 | 2,822.9K |
| 14:45 | 3,545.30 | 3,563.10 | 3,545.30 | 3,562.00 | 347.3K |
| 14:50 | 3,557.30 | 3,560.80 | 3,552.60 | 3,559.70 | 573.8K |
| 14:55 | 3,560.90 | 3,561.50 | 3,553.90 | 3,560.10 | 353.3K |
| 15:00 | 3,558.30 | 3,570.30 | 3,558.30 | 3,570.30 | 483.8K |
| 15:05 | 3,557.50 | 3,577.50 | 3,557.50 | 3,570.30 | 493.7K |
| 15:10 | 3,573.00 | 3,594.00 | 3,573.00 | 3,592.70 | 310.6K |
| 15:15 | 3,594.90 | 3,602.40 | 3,592.80 | 3,600.30 | 325.1K |
| 15:20 | 3,607.50 | 3,614.40 | 3,602.20 | 3,614.40 | 315.4K |
| 15:25 | 3,610.10 | 3,617.30 | 3,606.30 | 3,607.60 | 519.8K |
| 15:30 | 3,614.20 | 3,614.20 | 3,574.70 | 3,588.40 | 847.6K |
| 15:35 | 3,591.00 | 3,592.50 | 3,580.40 | 3,585.90 | 653.8K |
| 15:40 | 3,577.30 | 3,578.10 | 3,538.90 | 3,538.90 | 847.2K |
| 15:45 | 3,538.40 | 3,538.40 | 3,509.50 | 3,511.40 | 1,198.5K |
| 15:50 | 3,517.10 | 3,521.60 | 3,453.00 | 3,453.00 | 1,799.1K |
| 15:55 | 3,459.80 | 3,475.10 | 3,448.00 | 3,460.60 | 910.7K |
| 16:00 | 3,465.30 | 3,497.80 | 3,462.10 | 3,497.80 | 609.2K |
| 16:05 | 3,510.50 | 3,534.10 | 3,504.10 | 3,534.10 | 671.8K |
| 16:10 | 3,533.50 | 3,535.20 | 3,512.50 | 3,535.20 | 626.0K |
| 16:15 | 3,550.20 | 3,572.40 | 3,550.20 | 3,568.80 | 480.5K |
| 16:20 | 3,567.40 | 3,575.30 | 3,562.90 | 3,562.90 | 392.9K |
| 16:25 | 3,567.50 | 3,584.10 | 3,562.70 | 3,584.10 | 392.0K |
| 16:30 | 3,579.80 | 3,589.10 | 3,578.00 | 3,586.30 | 476.5K |
| 16:35 | 3,583.00 | 3,603.20 | 3,580.70 | 3,580.70 | 454.9K |
| 16:40 | 3,572.20 | 3,581.10 | 3,572.20 | 3,577.90 | 612.1K |
| 16:45 | 3,583.90 | 3,583.90 | 3,573.00 | 3,575.60 | 735.1K |
| 16:50 | 3,575.30 | 3,583.30 | 3,569.20 | 3,583.30 | 446.5K |
| 16:55 | 3,583.70 | 3,609.60 | 3,583.70 | 3,604.00 | 649.9K |
| 17:00 | 3,607.00 | 3,618.70 | 3,607.00 | 3,618.70 | 666.6K |
| 17:05 | 3,620.00 | 3,638.40 | 3,620.00 | 3,624.80 | 663.5K |
| 17:10 | 3,625.30 | 3,625.30 | 3,618.40 | 3,622.00 | 592.6K |
| 17:15 | 3,626.60 | 3,626.60 | 3,610.40 | 3,619.60 | 707.4K |
| 17:20 | 3,620.50 | 3,623.10 | 3,611.30 | 3,616.60 | 1,147.9K |
| 17:25 | 3,618.80 | 3,632.20 | 3,618.80 | 3,624.40 | 1,243.1K |
| 17:35 | 3,674.50 | 3,674.50 | 3,674.50 | 3,674.50 | 0.0K |