4,344.60
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,979.70 | 3,980.30 | 3,977.90 | 3,979.60 | 1,680.8K |
| 09:05 | 3,981.20 | 3,983.80 | 3,981.20 | 3,983.80 | 622.3K |
| 09:10 | 3,983.60 | 3,984.80 | 3,981.90 | 3,982.40 | 455.7K |
| 09:15 | 3,982.80 | 3,984.40 | 3,982.70 | 3,982.70 | 475.1K |
| 09:20 | 3,982.20 | 3,983.50 | 3,982.20 | 3,982.50 | 297.2K |
| 09:25 | 3,982.40 | 3,982.80 | 3,981.30 | 3,982.00 | 457.5K |
| 09:30 | 3,982.00 | 3,982.20 | 3,980.20 | 3,980.30 | 311.0K |
| 09:35 | 3,980.30 | 3,982.30 | 3,979.30 | 3,982.30 | 216.0K |
| 09:40 | 3,982.70 | 3,984.10 | 3,982.70 | 3,983.60 | 196.9K |
| 09:45 | 3,985.10 | 3,985.60 | 3,984.50 | 3,985.60 | 155.7K |
| 09:50 | 3,985.50 | 3,986.40 | 3,985.30 | 3,986.00 | 223.5K |
| 09:55 | 3,985.60 | 3,985.60 | 3,983.60 | 3,983.60 | 237.8K |
| 10:00 | 3,984.10 | 3,986.00 | 3,983.90 | 3,986.00 | 330.5K |
| 10:05 | 3,986.00 | 3,986.00 | 3,981.60 | 3,981.60 | 457.4K |
| 10:10 | 3,980.10 | 3,980.50 | 3,979.60 | 3,979.60 | 297.3K |
| 10:15 | 3,979.10 | 3,981.00 | 3,979.10 | 3,980.00 | 137.3K |
| 10:20 | 3,980.20 | 3,980.90 | 3,978.40 | 3,980.90 | 250.7K |
| 10:25 | 3,980.50 | 3,982.70 | 3,980.50 | 3,982.60 | 293.0K |
| 10:30 | 3,982.00 | 3,983.20 | 3,980.90 | 3,983.20 | 332.7K |
| 10:35 | 3,983.30 | 3,983.80 | 3,982.30 | 3,982.40 | 253.1K |
| 10:40 | 3,981.70 | 3,981.70 | 3,979.00 | 3,979.00 | 141.4K |
| 10:45 | 3,978.10 | 3,978.10 | 3,976.70 | 3,977.10 | 248.7K |
| 10:50 | 3,975.50 | 3,976.30 | 3,974.70 | 3,976.20 | 313.5K |
| 10:55 | 3,976.70 | 3,977.20 | 3,976.20 | 3,976.30 | 161.8K |
| 11:00 | 3,977.40 | 3,977.90 | 3,976.80 | 3,977.50 | 191.4K |
| 11:05 | 3,978.40 | 3,979.60 | 3,978.00 | 3,978.00 | 338.1K |
| 11:10 | 3,977.90 | 3,978.40 | 3,977.50 | 3,978.20 | 263.3K |
| 11:15 | 3,978.50 | 3,978.50 | 3,977.50 | 3,977.70 | 252.3K |
| 11:20 | 3,977.70 | 3,978.30 | 3,977.00 | 3,978.30 | 190.8K |
| 11:25 | 3,977.80 | 3,977.90 | 3,977.30 | 3,977.60 | 121.7K |
| 11:30 | 3,977.70 | 3,977.70 | 3,976.10 | 3,976.30 | 153.8K |
| 11:35 | 3,976.50 | 3,977.60 | 3,976.50 | 3,977.30 | 299.7K |
| 11:40 | 3,977.20 | 3,979.00 | 3,977.20 | 3,979.00 | 377.3K |
| 11:45 | 3,978.70 | 3,979.00 | 3,978.30 | 3,978.30 | 243.2K |
| 11:50 | 3,978.50 | 3,978.80 | 3,977.10 | 3,977.10 | 491.8K |
| 11:55 | 3,976.70 | 3,977.40 | 3,976.70 | 3,977.40 | 175.0K |
| 12:00 | 3,977.80 | 3,977.80 | 3,976.40 | 3,977.00 | 334.4K |
| 12:05 | 3,977.40 | 3,977.40 | 3,976.20 | 3,976.20 | 246.9K |
| 12:10 | 3,975.80 | 3,976.30 | 3,975.20 | 3,976.30 | 247.1K |
| 12:15 | 3,975.00 | 3,975.20 | 3,973.10 | 3,973.40 | 192.0K |
| 12:20 | 3,973.20 | 3,973.20 | 3,972.50 | 3,973.10 | 124.9K |
| 12:25 | 3,973.30 | 3,973.30 | 3,971.50 | 3,971.80 | 169.5K |
| 12:30 | 3,972.00 | 3,973.10 | 3,972.00 | 3,972.60 | 145.6K |
| 12:35 | 3,972.70 | 3,974.00 | 3,972.70 | 3,973.30 | 288.1K |
| 12:40 | 3,973.90 | 3,973.90 | 3,973.10 | 3,973.40 | 232.6K |
| 12:45 | 3,973.10 | 3,973.80 | 3,973.10 | 3,973.80 | 113.2K |
| 12:50 | 3,973.60 | 3,974.40 | 3,973.60 | 3,974.30 | 184.5K |
| 12:55 | 3,974.20 | 3,974.80 | 3,973.70 | 3,974.80 | 290.0K |
| 13:00 | 3,975.20 | 3,975.40 | 3,974.90 | 3,975.00 | 244.2K |
| 13:05 | 3,975.50 | 3,975.80 | 3,974.30 | 3,974.40 | 198.8K |
| 13:10 | 3,974.30 | 3,974.80 | 3,973.50 | 3,974.80 | 297.9K |
| 13:15 | 3,974.90 | 3,975.30 | 3,974.30 | 3,974.30 | 172.3K |
| 13:20 | 3,973.60 | 3,974.80 | 3,973.60 | 3,974.70 | 174.6K |
| 13:25 | 3,975.00 | 3,976.20 | 3,973.90 | 3,975.70 | 324.7K |
| 13:30 | 3,975.60 | 3,976.10 | 3,975.30 | 3,976.00 | 93.6K |
| 13:35 | 3,976.00 | 3,976.90 | 3,976.00 | 3,976.10 | 110.5K |
| 13:40 | 3,976.40 | 3,976.60 | 3,976.20 | 3,976.50 | 92.5K |
| 13:45 | 3,976.30 | 3,977.90 | 3,976.30 | 3,977.70 | 198.6K |
| 13:50 | 3,978.30 | 3,979.00 | 3,978.20 | 3,978.20 | 351.5K |
| 13:55 | 3,978.20 | 3,980.50 | 3,978.10 | 3,980.50 | 207.3K |
| 14:00 | 3,980.20 | 3,980.80 | 3,980.20 | 3,980.50 | 175.9K |
| 14:05 | 3,981.10 | 3,982.10 | 3,981.10 | 3,982.10 | 266.2K |
| 14:10 | 3,982.20 | 3,986.90 | 3,982.20 | 3,986.70 | 1,118.0K |
| 14:15 | 3,987.00 | 3,987.70 | 3,986.90 | 3,986.90 | 287.8K |
| 14:20 | 3,986.50 | 3,987.50 | 3,986.40 | 3,987.50 | 150.3K |
| 14:25 | 3,988.20 | 3,988.20 | 3,987.70 | 3,988.00 | 96.4K |
| 14:30 | 3,987.50 | 3,987.50 | 3,985.30 | 3,985.30 | 216.9K |
| 14:35 | 3,984.70 | 3,984.90 | 3,983.50 | 3,983.50 | 167.6K |
| 14:40 | 3,983.50 | 3,984.40 | 3,983.30 | 3,984.40 | 148.7K |
| 14:45 | 3,983.80 | 3,983.80 | 3,981.90 | 3,981.90 | 118.6K |
| 14:50 | 3,981.60 | 3,981.60 | 3,980.10 | 3,980.40 | 116.4K |
| 14:55 | 3,980.70 | 3,981.10 | 3,979.80 | 3,980.30 | 164.2K |
| 15:00 | 3,980.40 | 3,980.40 | 3,977.60 | 3,978.50 | 253.1K |
| 15:05 | 3,978.30 | 3,979.00 | 3,978.30 | 3,978.30 | 235.0K |
| 15:10 | 3,978.00 | 3,978.20 | 3,977.40 | 3,977.90 | 102.6K |
| 15:15 | 3,976.40 | 3,978.00 | 3,976.40 | 3,978.00 | 172.4K |
| 15:20 | 3,978.10 | 3,979.70 | 3,978.10 | 3,978.60 | 190.8K |
| 15:25 | 3,978.40 | 3,979.30 | 3,978.40 | 3,978.90 | 161.5K |
| 15:30 | 3,979.40 | 3,980.80 | 3,978.10 | 3,980.80 | 506.0K |
| 15:35 | 3,981.80 | 3,983.90 | 3,981.80 | 3,983.90 | 461.7K |
| 15:40 | 3,984.10 | 3,985.90 | 3,983.90 | 3,985.90 | 266.1K |
| 15:45 | 3,986.30 | 3,988.10 | 3,984.60 | 3,988.10 | 749.3K |
| 15:50 | 3,988.90 | 3,990.60 | 3,988.70 | 3,990.30 | 628.4K |
| 15:55 | 3,990.00 | 3,992.20 | 3,990.00 | 3,992.20 | 237.5K |
| 16:00 | 3,991.30 | 3,991.90 | 3,989.50 | 3,989.50 | 317.5K |
| 16:05 | 3,988.90 | 3,988.90 | 3,987.20 | 3,987.60 | 345.2K |
| 16:10 | 3,988.00 | 3,988.50 | 3,988.00 | 3,988.50 | 194.2K |
| 16:15 | 3,988.00 | 3,989.30 | 3,988.00 | 3,988.50 | 235.0K |
| 16:20 | 3,988.70 | 3,988.70 | 3,987.40 | 3,987.90 | 384.3K |
| 16:25 | 3,988.00 | 3,988.70 | 3,987.60 | 3,988.70 | 209.9K |
| 16:30 | 3,989.70 | 3,990.40 | 3,989.20 | 3,989.20 | 415.0K |
| 16:35 | 3,988.90 | 3,989.40 | 3,988.40 | 3,989.30 | 472.3K |
| 16:40 | 3,990.20 | 3,992.20 | 3,990.20 | 3,992.20 | 435.5K |
| 16:45 | 3,992.20 | 3,992.90 | 3,991.70 | 3,991.70 | 312.5K |
| 16:50 | 3,992.70 | 3,992.70 | 3,991.90 | 3,992.20 | 495.4K |
| 16:55 | 3,992.30 | 3,992.30 | 3,990.50 | 3,990.50 | 372.3K |
| 17:00 | 3,989.90 | 3,990.70 | 3,989.90 | 3,990.60 | 389.3K |
| 17:05 | 3,990.30 | 3,991.80 | 3,990.20 | 3,991.80 | 362.4K |
| 17:10 | 3,992.00 | 3,992.70 | 3,991.70 | 3,992.40 | 506.8K |
| 17:15 | 3,993.00 | 3,993.60 | 3,992.30 | 3,993.10 | 847.3K |
| 17:20 | 3,992.10 | 3,993.30 | 3,992.10 | 3,993.30 | 630.2K |
| 17:25 | 3,993.60 | 3,997.80 | 3,993.60 | 3,997.80 | 2,023.7K |
| 17:35 | 4,002.80 | 4,002.80 | 4,002.80 | 4,002.80 | 0.0K |