4,344.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,979.80 | 3,979.80 | 3,972.60 | 3,973.50 | 1,717.9K |
| 09:05 | 3,970.70 | 3,971.50 | 3,967.80 | 3,967.80 | 464.0K |
| 09:10 | 3,969.00 | 3,970.00 | 3,967.00 | 3,967.40 | 538.1K |
| 09:15 | 3,968.50 | 3,970.20 | 3,967.00 | 3,968.30 | 377.2K |
| 09:20 | 3,967.50 | 3,968.70 | 3,964.40 | 3,964.40 | 318.9K |
| 09:25 | 3,964.30 | 3,964.40 | 3,962.10 | 3,964.40 | 682.6K |
| 09:30 | 3,964.00 | 3,965.50 | 3,962.70 | 3,963.00 | 1,043.7K |
| 09:35 | 3,963.00 | 3,964.40 | 3,961.90 | 3,964.00 | 313.6K |
| 09:40 | 3,963.10 | 3,965.00 | 3,963.10 | 3,963.70 | 181.3K |
| 09:45 | 3,963.70 | 3,965.50 | 3,963.30 | 3,963.30 | 370.8K |
| 09:50 | 3,963.70 | 3,963.70 | 3,962.10 | 3,962.60 | 171.0K |
| 09:55 | 3,963.50 | 3,966.80 | 3,962.90 | 3,966.20 | 271.7K |
| 10:00 | 3,968.10 | 3,968.10 | 3,959.90 | 3,959.90 | 606.4K |
| 10:05 | 3,957.20 | 3,957.20 | 3,955.20 | 3,956.30 | 475.0K |
| 10:10 | 3,957.00 | 3,957.10 | 3,953.60 | 3,955.50 | 308.5K |
| 10:15 | 3,955.90 | 3,956.90 | 3,955.80 | 3,956.70 | 142.4K |
| 10:20 | 3,955.30 | 3,955.30 | 3,952.20 | 3,952.20 | 289.7K |
| 10:25 | 3,952.60 | 3,957.30 | 3,952.30 | 3,957.10 | 253.8K |
| 10:30 | 3,957.80 | 3,957.90 | 3,950.30 | 3,950.30 | 238.5K |
| 10:35 | 3,950.30 | 3,951.40 | 3,950.10 | 3,950.70 | 224.5K |
| 10:40 | 3,950.80 | 3,950.90 | 3,948.80 | 3,948.80 | 164.1K |
| 10:45 | 3,948.80 | 3,949.80 | 3,948.80 | 3,949.80 | 215.0K |
| 10:50 | 3,949.60 | 3,951.10 | 3,948.60 | 3,950.60 | 685.5K |
| 10:55 | 3,950.00 | 3,950.10 | 3,948.50 | 3,949.10 | 181.5K |
| 11:00 | 3,948.10 | 3,949.40 | 3,945.00 | 3,945.00 | 234.8K |
| 11:05 | 3,944.50 | 3,946.40 | 3,944.50 | 3,946.40 | 231.4K |
| 11:10 | 3,946.30 | 3,946.30 | 3,944.00 | 3,944.70 | 425.3K |
| 11:15 | 3,944.60 | 3,946.60 | 3,944.60 | 3,945.10 | 346.1K |
| 11:20 | 3,944.80 | 3,945.40 | 3,944.30 | 3,945.30 | 179.3K |
| 11:25 | 3,945.20 | 3,947.80 | 3,945.20 | 3,946.40 | 235.1K |
| 11:30 | 3,946.50 | 3,947.20 | 3,946.50 | 3,946.80 | 276.2K |
| 11:35 | 3,945.80 | 3,945.80 | 3,942.50 | 3,943.00 | 351.2K |
| 11:40 | 3,943.20 | 3,943.70 | 3,942.30 | 3,942.90 | 123.9K |
| 11:45 | 3,943.10 | 3,945.20 | 3,943.10 | 3,944.20 | 90.4K |
| 11:50 | 3,943.10 | 3,943.10 | 3,940.50 | 3,941.70 | 192.9K |
| 11:55 | 3,941.30 | 3,943.10 | 3,941.30 | 3,942.10 | 177.5K |
| 12:00 | 3,942.90 | 3,945.00 | 3,942.90 | 3,944.50 | 193.5K |
| 12:05 | 3,944.40 | 3,946.90 | 3,944.40 | 3,946.90 | 103.3K |
| 12:10 | 3,947.50 | 3,949.60 | 3,947.50 | 3,949.60 | 297.3K |
| 12:15 | 3,949.80 | 3,951.80 | 3,949.70 | 3,951.70 | 122.1K |
| 12:20 | 3,952.10 | 3,953.30 | 3,951.90 | 3,952.40 | 160.5K |
| 12:25 | 3,952.70 | 3,952.80 | 3,951.60 | 3,952.20 | 150.5K |
| 12:30 | 3,952.30 | 3,952.60 | 3,951.50 | 3,952.00 | 155.3K |
| 12:35 | 3,952.00 | 3,952.80 | 3,951.50 | 3,951.50 | 239.8K |
| 12:40 | 3,951.60 | 3,952.90 | 3,951.60 | 3,952.90 | 344.6K |
| 12:45 | 3,953.00 | 3,954.20 | 3,952.70 | 3,954.20 | 134.7K |
| 12:50 | 3,954.40 | 3,954.90 | 3,954.10 | 3,954.90 | 167.2K |
| 12:55 | 3,954.90 | 3,955.30 | 3,954.70 | 3,955.20 | 222.1K |
| 13:00 | 3,955.60 | 3,958.00 | 3,955.60 | 3,958.00 | 137.3K |
| 13:05 | 3,958.00 | 3,958.10 | 3,956.80 | 3,956.80 | 108.4K |
| 13:10 | 3,955.70 | 3,955.70 | 3,955.30 | 3,955.70 | 172.6K |
| 13:15 | 3,955.50 | 3,955.50 | 3,954.40 | 3,954.40 | 128.8K |
| 13:20 | 3,954.20 | 3,956.30 | 3,954.20 | 3,956.10 | 71.3K |
| 13:25 | 3,955.80 | 3,955.80 | 3,953.70 | 3,954.00 | 243.2K |
| 13:30 | 3,953.60 | 3,953.90 | 3,952.90 | 3,953.90 | 122.4K |
| 13:35 | 3,954.50 | 3,954.90 | 3,954.30 | 3,954.90 | 107.1K |
| 13:40 | 3,955.50 | 3,956.70 | 3,955.50 | 3,956.70 | 121.7K |
| 13:45 | 3,956.70 | 3,957.40 | 3,956.60 | 3,957.00 | 122.5K |
| 13:50 | 3,957.00 | 3,958.90 | 3,956.60 | 3,958.90 | 138.5K |
| 13:55 | 3,958.90 | 3,959.10 | 3,957.90 | 3,959.10 | 142.0K |
| 14:00 | 3,959.20 | 3,959.60 | 3,956.80 | 3,956.80 | 178.6K |
| 14:05 | 3,956.60 | 3,957.30 | 3,956.10 | 3,956.60 | 105.5K |
| 14:10 | 3,956.40 | 3,957.70 | 3,956.20 | 3,957.70 | 434.4K |
| 14:15 | 3,956.80 | 3,956.90 | 3,956.30 | 3,956.80 | 175.8K |
| 14:20 | 3,956.90 | 3,958.30 | 3,956.90 | 3,958.10 | 199.6K |
| 14:25 | 3,958.00 | 3,958.40 | 3,956.80 | 3,956.90 | 156.4K |
| 14:30 | 3,957.00 | 3,958.20 | 3,956.80 | 3,958.20 | 70.1K |
| 14:35 | 3,958.30 | 3,958.60 | 3,957.90 | 3,958.60 | 186.1K |
| 14:40 | 3,959.00 | 3,960.90 | 3,959.00 | 3,960.90 | 153.3K |
| 14:45 | 3,960.70 | 3,960.70 | 3,959.10 | 3,959.30 | 119.9K |
| 14:50 | 3,959.10 | 3,959.10 | 3,957.50 | 3,957.50 | 79.6K |
| 14:55 | 3,957.90 | 3,958.50 | 3,955.30 | 3,955.80 | 209.9K |
| 15:00 | 3,954.90 | 3,955.10 | 3,954.40 | 3,954.60 | 143.2K |
| 15:05 | 3,954.70 | 3,958.00 | 3,954.60 | 3,958.00 | 93.8K |
| 15:10 | 3,958.40 | 3,959.00 | 3,958.40 | 3,958.70 | 189.2K |
| 15:15 | 3,958.60 | 3,958.60 | 3,957.30 | 3,957.80 | 132.9K |
| 15:20 | 3,958.90 | 3,959.00 | 3,957.70 | 3,957.90 | 211.8K |
| 15:25 | 3,957.70 | 3,959.30 | 3,957.70 | 3,959.10 | 113.6K |
| 15:30 | 3,960.20 | 3,962.10 | 3,960.20 | 3,962.10 | 560.1K |
| 15:35 | 3,962.50 | 3,962.50 | 3,961.20 | 3,961.50 | 324.4K |
| 15:40 | 3,961.40 | 3,962.00 | 3,960.60 | 3,960.60 | 159.7K |
| 15:45 | 3,960.50 | 3,962.60 | 3,960.50 | 3,961.40 | 243.4K |
| 15:50 | 3,961.30 | 3,961.30 | 3,958.90 | 3,960.40 | 525.1K |
| 15:55 | 3,961.00 | 3,961.10 | 3,960.40 | 3,961.10 | 685.4K |
| 16:00 | 3,961.00 | 3,963.10 | 3,960.80 | 3,962.80 | 359.3K |
| 16:05 | 3,962.70 | 3,963.70 | 3,962.10 | 3,962.10 | 268.0K |
| 16:10 | 3,963.50 | 3,963.60 | 3,962.70 | 3,962.80 | 211.5K |
| 16:15 | 3,962.70 | 3,964.00 | 3,962.70 | 3,963.10 | 339.6K |
| 16:20 | 3,963.60 | 3,963.90 | 3,963.00 | 3,963.60 | 236.8K |
| 16:25 | 3,963.50 | 3,964.60 | 3,963.50 | 3,964.40 | 189.8K |
| 16:30 | 3,966.10 | 3,967.30 | 3,965.90 | 3,967.30 | 483.1K |
| 16:35 | 3,967.50 | 3,969.90 | 3,967.50 | 3,969.70 | 465.2K |
| 16:40 | 3,970.20 | 3,971.10 | 3,970.20 | 3,970.90 | 288.2K |
| 16:45 | 3,971.20 | 3,973.50 | 3,971.20 | 3,973.50 | 403.4K |
| 16:50 | 3,973.50 | 3,973.50 | 3,972.60 | 3,972.60 | 313.5K |
| 16:55 | 3,972.20 | 3,972.40 | 3,971.30 | 3,971.30 | 411.6K |
| 17:00 | 3,971.40 | 3,971.40 | 3,970.00 | 3,970.10 | 399.5K |
| 17:05 | 3,970.40 | 3,971.10 | 3,969.60 | 3,970.10 | 348.1K |
| 17:10 | 3,969.90 | 3,969.90 | 3,968.10 | 3,969.90 | 450.8K |
| 17:15 | 3,969.60 | 3,971.50 | 3,969.60 | 3,971.10 | 441.3K |
| 17:20 | 3,970.60 | 3,971.40 | 3,970.40 | 3,970.40 | 550.0K |
| 17:25 | 3,968.70 | 3,971.40 | 3,968.50 | 3,971.40 | 1,007.3K |
| 17:35 | 3,971.10 | 3,971.10 | 3,971.10 | 3,971.10 | 0.0K |