4,285.47
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,838.01 | 3,838.01 | 3,838.01 | 3,838.01 | 0.0K |
| 09:30 | 3,835.05 | 3,836.36 | 3,796.62 | 3,817.82 | 882,131.7K |
| 09:35 | 3,816.15 | 3,834.92 | 3,811.13 | 3,825.51 | 501,347.2K |
| 09:40 | 3,825.03 | 3,825.03 | 3,801.41 | 3,818.87 | 356,802.1K |
| 09:45 | 3,818.93 | 3,832.68 | 3,805.90 | 3,806.33 | 323,728.9K |
| 09:50 | 3,807.70 | 3,836.15 | 3,807.40 | 3,826.85 | 262,012.0K |
| 09:55 | 3,825.53 | 3,841.59 | 3,822.28 | 3,827.85 | 209,169.9K |
| 10:00 | 3,827.01 | 3,827.85 | 3,800.38 | 3,802.20 | 201,636.8K |
| 10:05 | 3,801.92 | 3,816.70 | 3,797.49 | 3,815.96 | 131,528.2K |
| 10:10 | 3,815.08 | 3,815.08 | 3,798.05 | 3,802.23 | 146,566.4K |
| 10:15 | 3,802.22 | 3,805.26 | 3,782.86 | 3,783.31 | 159,396.1K |
| 10:20 | 3,783.84 | 3,784.39 | 3,776.47 | 3,784.26 | 139,602.3K |
| 10:25 | 3,784.22 | 3,791.68 | 3,783.06 | 3,785.05 | 106,277.2K |
| 10:30 | 3,785.52 | 3,800.63 | 3,783.76 | 3,800.63 | 131,649.8K |
| 10:35 | 3,800.51 | 3,800.51 | 3,781.24 | 3,784.59 | 135,127.1K |
| 10:40 | 3,784.61 | 3,784.62 | 3,774.53 | 3,783.81 | 128,274.4K |
| 10:45 | 3,784.39 | 3,794.91 | 3,779.97 | 3,789.21 | 122,562.3K |
| 10:50 | 3,788.10 | 3,797.14 | 3,787.90 | 3,789.67 | 129,061.8K |
| 10:55 | 3,789.75 | 3,813.70 | 3,789.27 | 3,813.39 | 108,768.0K |
| 11:00 | 3,813.05 | 3,816.86 | 3,794.44 | 3,794.44 | 112,277.3K |
| 11:05 | 3,796.32 | 3,802.13 | 3,789.95 | 3,799.46 | 85,316.7K |
| 11:10 | 3,799.70 | 3,808.43 | 3,799.21 | 3,808.01 | 66,489.6K |
| 11:15 | 3,809.13 | 3,809.35 | 3,796.67 | 3,801.03 | 61,072.7K |
| 11:20 | 3,801.94 | 3,821.89 | 3,799.06 | 3,821.05 | 69,961.1K |
| 11:25 | 3,819.04 | 3,820.82 | 3,812.68 | 3,815.37 | 70,250.0K |
| 11:30 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 352.5K |
| 11:35 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 11:40 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 11:45 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 11:50 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 11:55 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:00 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:05 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:10 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:15 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:20 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:25 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:30 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:35 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:40 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:45 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:50 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 12:55 | 3,814.67 | 3,814.67 | 3,814.67 | 3,814.67 | 0.0K |
| 13:00 | 3,815.26 | 3,819.60 | 3,807.37 | 3,815.56 | 119,711.7K |
| 13:05 | 3,815.53 | 3,819.35 | 3,811.24 | 3,814.47 | 75,113.8K |
| 13:10 | 3,814.55 | 3,815.89 | 3,808.11 | 3,811.66 | 73,221.2K |
| 13:15 | 3,811.89 | 3,814.88 | 3,808.79 | 3,811.72 | 64,850.1K |
| 13:20 | 3,811.41 | 3,811.93 | 3,800.07 | 3,801.84 | 72,901.4K |
| 13:25 | 3,801.60 | 3,803.15 | 3,797.59 | 3,799.14 | 64,155.3K |
| 13:30 | 3,799.53 | 3,802.36 | 3,794.12 | 3,802.36 | 58,900.4K |
| 13:35 | 3,803.35 | 3,812.86 | 3,803.35 | 3,812.47 | 58,076.8K |
| 13:40 | 3,812.66 | 3,821.63 | 3,812.66 | 3,820.25 | 55,492.1K |
| 13:45 | 3,820.19 | 3,821.41 | 3,814.95 | 3,815.90 | 50,771.9K |
| 13:50 | 3,815.35 | 3,819.92 | 3,811.43 | 3,819.92 | 46,931.0K |
| 13:55 | 3,819.72 | 3,828.91 | 3,819.72 | 3,828.28 | 78,200.7K |
| 14:00 | 3,827.43 | 3,827.43 | 3,815.72 | 3,817.75 | 62,020.0K |
| 14:05 | 3,817.81 | 3,821.44 | 3,815.05 | 3,815.36 | 55,700.3K |
| 14:10 | 3,815.51 | 3,821.88 | 3,814.90 | 3,819.80 | 72,659.9K |
| 14:15 | 3,819.86 | 3,821.58 | 3,817.68 | 3,820.35 | 57,967.8K |
| 14:20 | 3,820.31 | 3,820.63 | 3,815.84 | 3,816.84 | 71,313.0K |
| 14:25 | 3,816.98 | 3,816.98 | 3,814.09 | 3,814.92 | 69,290.4K |
| 14:30 | 3,815.07 | 3,830.28 | 3,815.07 | 3,830.11 | 84,809.0K |
| 14:35 | 3,830.06 | 3,832.09 | 3,823.02 | 3,823.02 | 84,302.2K |
| 14:40 | 3,822.66 | 3,823.40 | 3,820.33 | 3,820.96 | 84,599.8K |
| 14:45 | 3,820.95 | 3,820.95 | 3,815.58 | 3,818.11 | 104,571.5K |
| 14:50 | 3,817.95 | 3,822.09 | 3,817.21 | 3,821.88 | 135,996.3K |
| 14:55 | 3,822.13 | 3,825.09 | 3,822.13 | 3,825.09 | 72,631.8K |
| 15:00 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 58,836.8K |
| 15:05 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:10 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:15 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:20 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:25 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:30 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:35 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |
| 15:40 | 3,825.24 | 3,825.24 | 3,825.24 | 3,825.24 | 0.0K |