4,243.06
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.0K |
| 09:30 | 3,795.58 | 3,801.01 | 3,787.28 | 3,790.30 | 1,316,042.1K |
| 09:35 | 3,789.58 | 3,794.43 | 3,782.49 | 3,788.90 | 491,099.3K |
| 09:40 | 3,789.09 | 3,789.09 | 3,773.60 | 3,782.94 | 358,868.1K |
| 09:45 | 3,782.24 | 3,784.67 | 3,768.21 | 3,768.62 | 542,201.2K |
| 09:50 | 3,768.73 | 3,786.37 | 3,768.50 | 3,781.79 | 213,994.8K |
| 09:55 | 3,782.59 | 3,786.43 | 3,770.24 | 3,772.78 | 223,328.5K |
| 10:00 | 3,772.96 | 3,775.45 | 3,767.20 | 3,775.45 | 218,743.2K |
| 10:05 | 3,774.77 | 3,779.93 | 3,774.01 | 3,774.31 | 189,098.4K |
| 10:10 | 3,774.17 | 3,783.25 | 3,773.31 | 3,773.99 | 212,114.6K |
| 10:15 | 3,774.01 | 3,778.08 | 3,767.32 | 3,767.67 | 153,026.8K |
| 10:20 | 3,767.87 | 3,775.54 | 3,767.16 | 3,773.86 | 116,161.3K |
| 10:25 | 3,773.42 | 3,793.66 | 3,768.83 | 3,793.66 | 118,776.5K |
| 10:30 | 3,793.16 | 3,795.96 | 3,788.30 | 3,792.21 | 137,059.8K |
| 10:35 | 3,791.89 | 3,819.99 | 3,788.20 | 3,819.53 | 150,807.1K |
| 10:40 | 3,819.71 | 3,839.71 | 3,818.08 | 3,839.71 | 225,241.7K |
| 10:45 | 3,840.58 | 3,846.49 | 3,830.57 | 3,834.55 | 210,557.7K |
| 10:50 | 3,835.43 | 3,839.31 | 3,826.33 | 3,827.20 | 138,381.2K |
| 10:55 | 3,826.41 | 3,839.28 | 3,825.11 | 3,839.01 | 106,086.8K |
| 11:00 | 3,839.35 | 3,862.44 | 3,839.35 | 3,857.17 | 305,933.6K |
| 11:05 | 3,857.04 | 3,865.32 | 3,848.77 | 3,848.77 | 201,792.2K |
| 11:10 | 3,848.84 | 3,855.53 | 3,847.88 | 3,851.12 | 152,146.1K |
| 11:15 | 3,851.85 | 3,855.26 | 3,838.93 | 3,853.32 | 121,622.2K |
| 11:20 | 3,853.84 | 3,866.05 | 3,850.89 | 3,862.31 | 125,903.0K |
| 11:25 | 3,862.19 | 3,867.20 | 3,857.15 | 3,858.09 | 220,711.6K |
| 11:30 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 508.5K |
| 11:35 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 11:40 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 11:45 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 11:50 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 11:55 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:00 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:05 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:10 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:15 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:20 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:25 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:30 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:35 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:40 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:45 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:50 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 12:55 | 3,857.76 | 3,857.76 | 3,857.76 | 3,857.76 | 0.0K |
| 13:00 | 3,859.95 | 3,861.08 | 3,843.80 | 3,844.63 | 203,100.4K |
| 13:05 | 3,844.24 | 3,846.22 | 3,841.12 | 3,843.41 | 140,216.3K |
| 13:10 | 3,843.59 | 3,851.73 | 3,842.38 | 3,847.24 | 116,991.7K |
| 13:15 | 3,846.98 | 3,847.32 | 3,838.13 | 3,840.24 | 112,358.2K |
| 13:20 | 3,840.17 | 3,842.46 | 3,834.33 | 3,834.33 | 84,355.0K |
| 13:25 | 3,833.85 | 3,840.87 | 3,832.21 | 3,836.23 | 82,004.4K |
| 13:30 | 3,836.35 | 3,837.01 | 3,827.36 | 3,836.01 | 79,455.3K |
| 13:35 | 3,835.46 | 3,838.78 | 3,834.41 | 3,834.94 | 52,109.4K |
| 13:40 | 3,834.90 | 3,838.62 | 3,834.46 | 3,835.79 | 57,769.2K |
| 13:45 | 3,836.18 | 3,836.60 | 3,825.63 | 3,826.06 | 116,938.0K |
| 13:50 | 3,826.85 | 3,835.06 | 3,826.55 | 3,833.72 | 68,730.6K |
| 13:55 | 3,832.56 | 3,834.13 | 3,827.57 | 3,833.29 | 71,200.0K |
| 14:00 | 3,834.15 | 3,835.22 | 3,822.10 | 3,822.10 | 69,524.6K |
| 14:05 | 3,821.90 | 3,830.71 | 3,818.78 | 3,830.43 | 88,389.2K |
| 14:10 | 3,830.55 | 3,833.73 | 3,830.55 | 3,831.97 | 94,128.5K |
| 14:15 | 3,832.26 | 3,834.73 | 3,831.53 | 3,833.30 | 80,369.4K |
| 14:20 | 3,832.74 | 3,832.91 | 3,821.17 | 3,823.56 | 102,486.4K |
| 14:25 | 3,823.68 | 3,830.76 | 3,823.47 | 3,829.63 | 99,912.5K |
| 14:30 | 3,829.52 | 3,839.51 | 3,829.52 | 3,837.94 | 127,070.7K |
| 14:35 | 3,837.86 | 3,838.14 | 3,826.01 | 3,827.46 | 150,802.8K |
| 14:40 | 3,825.85 | 3,828.06 | 3,809.80 | 3,810.10 | 213,834.1K |
| 14:45 | 3,811.05 | 3,820.21 | 3,811.05 | 3,817.12 | 206,834.7K |
| 14:50 | 3,817.38 | 3,823.54 | 3,813.83 | 3,821.69 | 285,414.2K |
| 14:55 | 3,821.68 | 3,823.34 | 3,817.62 | 3,820.98 | 142,067.4K |
| 15:00 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 114,993.1K |
| 15:05 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:10 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:15 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:20 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:25 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:30 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:35 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |
| 15:40 | 3,818.44 | 3,818.44 | 3,818.44 | 3,818.44 | 0.0K |