4,285.47
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,770.52 | 3,770.52 | 3,770.52 | 3,770.52 | 0.0K |
| 09:30 | 3,775.38 | 3,780.92 | 3,761.39 | 3,771.55 | 415,022.0K |
| 09:35 | 3,774.36 | 3,776.90 | 3,753.58 | 3,761.89 | 296,856.1K |
| 09:40 | 3,761.77 | 3,803.11 | 3,761.77 | 3,802.34 | 235,386.0K |
| 09:45 | 3,802.56 | 3,812.56 | 3,794.61 | 3,795.64 | 209,862.6K |
| 09:50 | 3,793.79 | 3,793.79 | 3,776.47 | 3,778.27 | 158,034.2K |
| 09:55 | 3,777.82 | 3,782.79 | 3,770.09 | 3,773.75 | 136,869.7K |
| 10:00 | 3,773.50 | 3,776.42 | 3,754.43 | 3,758.28 | 148,207.2K |
| 10:05 | 3,758.58 | 3,759.64 | 3,751.16 | 3,756.20 | 117,074.6K |
| 10:10 | 3,756.91 | 3,767.14 | 3,747.12 | 3,747.12 | 111,413.5K |
| 10:15 | 3,746.91 | 3,758.49 | 3,746.91 | 3,758.49 | 89,014.5K |
| 10:20 | 3,759.18 | 3,780.46 | 3,759.18 | 3,775.52 | 127,360.6K |
| 10:25 | 3,774.34 | 3,774.34 | 3,758.68 | 3,762.48 | 137,363.5K |
| 10:30 | 3,761.30 | 3,765.51 | 3,732.05 | 3,732.05 | 187,147.4K |
| 10:35 | 3,732.40 | 3,762.22 | 3,732.40 | 3,762.22 | 137,187.6K |
| 10:40 | 3,760.53 | 3,795.82 | 3,756.88 | 3,794.54 | 162,426.3K |
| 10:45 | 3,795.19 | 3,803.44 | 3,793.35 | 3,797.54 | 121,520.7K |
| 10:50 | 3,796.63 | 3,803.22 | 3,792.42 | 3,792.42 | 129,296.7K |
| 10:55 | 3,792.18 | 3,793.29 | 3,783.97 | 3,787.82 | 93,432.1K |
| 11:00 | 3,787.78 | 3,790.08 | 3,776.64 | 3,778.46 | 85,688.5K |
| 11:05 | 3,778.13 | 3,783.00 | 3,772.61 | 3,772.61 | 65,894.4K |
| 11:10 | 3,771.51 | 3,771.75 | 3,763.22 | 3,770.95 | 66,493.5K |
| 11:15 | 3,769.57 | 3,772.24 | 3,763.45 | 3,766.80 | 71,197.8K |
| 11:20 | 3,766.16 | 3,766.16 | 3,753.55 | 3,754.48 | 81,272.6K |
| 11:25 | 3,754.60 | 3,756.68 | 3,744.66 | 3,746.05 | 83,072.7K |
| 11:30 | 3,746.14 | 3,746.15 | 3,746.14 | 3,746.15 | 400.9K |
| 11:35 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 11:40 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 11:45 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 11:50 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 11:55 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:00 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:05 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:10 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:15 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:20 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:25 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:30 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:35 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:40 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:45 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:50 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 12:55 | 3,746.15 | 3,746.15 | 3,746.15 | 3,746.15 | 0.0K |
| 13:00 | 3,744.88 | 3,760.24 | 3,742.16 | 3,744.93 | 107,787.2K |
| 13:05 | 3,743.93 | 3,748.81 | 3,736.26 | 3,747.17 | 90,896.7K |
| 13:10 | 3,745.98 | 3,754.31 | 3,744.03 | 3,754.31 | 85,099.1K |
| 13:15 | 3,754.33 | 3,755.06 | 3,743.16 | 3,744.37 | 78,648.9K |
| 13:20 | 3,744.43 | 3,757.77 | 3,744.43 | 3,757.77 | 70,546.1K |
| 13:25 | 3,757.81 | 3,757.81 | 3,742.19 | 3,747.97 | 101,396.2K |
| 13:30 | 3,747.80 | 3,749.20 | 3,734.32 | 3,734.32 | 102,940.3K |
| 13:35 | 3,733.84 | 3,737.52 | 3,726.45 | 3,726.45 | 126,907.8K |
| 13:40 | 3,726.61 | 3,749.90 | 3,726.61 | 3,737.81 | 118,582.8K |
| 13:45 | 3,736.79 | 3,736.79 | 3,720.57 | 3,724.59 | 114,500.9K |
| 13:50 | 3,724.46 | 3,738.34 | 3,724.46 | 3,738.34 | 82,373.9K |
| 13:55 | 3,737.60 | 3,740.47 | 3,728.50 | 3,739.74 | 74,738.8K |
| 14:00 | 3,739.73 | 3,751.16 | 3,734.80 | 3,751.16 | 88,285.3K |
| 14:05 | 3,752.05 | 3,774.46 | 3,752.05 | 3,774.46 | 92,470.0K |
| 14:10 | 3,774.91 | 3,787.79 | 3,765.15 | 3,787.79 | 105,296.0K |
| 14:15 | 3,787.51 | 3,788.13 | 3,763.58 | 3,767.16 | 92,102.6K |
| 14:20 | 3,767.24 | 3,785.59 | 3,766.26 | 3,776.46 | 75,038.2K |
| 14:25 | 3,776.29 | 3,778.93 | 3,770.39 | 3,778.93 | 70,468.5K |
| 14:30 | 3,780.01 | 3,784.05 | 3,775.05 | 3,783.56 | 87,171.4K |
| 14:35 | 3,783.72 | 3,783.72 | 3,767.22 | 3,767.22 | 114,348.3K |
| 14:40 | 3,766.92 | 3,766.92 | 3,750.46 | 3,757.54 | 154,477.1K |
| 14:45 | 3,757.08 | 3,757.08 | 3,739.66 | 3,739.66 | 166,800.3K |
| 14:50 | 3,739.28 | 3,750.75 | 3,737.60 | 3,750.75 | 199,563.5K |
| 14:55 | 3,751.00 | 3,753.98 | 3,751.00 | 3,753.85 | 75,791.7K |
| 15:00 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 52,769.5K |
| 15:05 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:10 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:15 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:20 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:25 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:30 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:35 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |
| 15:40 | 3,754.78 | 3,754.78 | 3,754.78 | 3,754.78 | 0.0K |