5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,154.07 | 3,154.07 | 3,154.07 | 3,154.07 | 0.0K |
| 09:30 | 3,151.87 | 3,183.12 | 3,151.87 | 3,173.92 | 31,492.2K |
| 09:35 | 3,174.33 | 3,175.28 | 3,149.66 | 3,167.31 | 20,085.1K |
| 09:40 | 3,167.62 | 3,174.68 | 3,151.98 | 3,159.49 | 14,153.9K |
| 09:45 | 3,158.66 | 3,161.13 | 3,152.98 | 3,160.80 | 12,684.5K |
| 09:50 | 3,160.18 | 3,165.04 | 3,157.40 | 3,161.26 | 10,889.0K |
| 09:55 | 3,160.73 | 3,162.11 | 3,152.80 | 3,160.41 | 11,471.6K |
| 10:00 | 3,159.73 | 3,166.11 | 3,157.48 | 3,158.63 | 7,254.3K |
| 10:05 | 3,158.97 | 3,163.98 | 3,156.48 | 3,162.13 | 6,914.2K |
| 10:10 | 3,163.73 | 3,165.07 | 3,143.98 | 3,148.56 | 7,621.8K |
| 10:15 | 3,149.45 | 3,153.65 | 3,145.15 | 3,145.76 | 5,144.1K |
| 10:20 | 3,146.41 | 3,150.03 | 3,146.41 | 3,149.17 | 5,950.5K |
| 10:25 | 3,150.80 | 3,155.89 | 3,148.50 | 3,150.26 | 6,440.6K |
| 10:30 | 3,149.95 | 3,152.74 | 3,146.01 | 3,147.36 | 4,029.5K |
| 10:35 | 3,147.62 | 3,147.64 | 3,142.95 | 3,145.79 | 4,250.4K |
| 10:40 | 3,146.22 | 3,151.06 | 3,145.24 | 3,146.17 | 3,661.6K |
| 10:45 | 3,146.00 | 3,149.17 | 3,144.56 | 3,144.59 | 3,860.3K |
| 10:50 | 3,144.65 | 3,146.90 | 3,141.79 | 3,142.09 | 5,528.8K |
| 10:55 | 3,141.74 | 3,142.09 | 3,137.26 | 3,140.06 | 10,104.8K |
| 11:00 | 3,139.76 | 3,146.13 | 3,139.22 | 3,145.36 | 3,985.4K |
| 11:05 | 3,144.97 | 3,150.97 | 3,143.04 | 3,150.02 | 5,818.4K |
| 11:10 | 3,151.36 | 3,176.93 | 3,151.36 | 3,168.65 | 8,532.4K |
| 11:15 | 3,169.16 | 3,170.06 | 3,155.78 | 3,159.95 | 4,557.9K |
| 11:20 | 3,160.07 | 3,165.26 | 3,153.25 | 3,154.90 | 3,021.0K |
| 11:25 | 3,154.94 | 3,159.26 | 3,152.86 | 3,156.46 | 2,875.3K |
| 11:30 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 39.9K |
| 11:35 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 11:40 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 11:45 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 11:50 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 11:55 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:00 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:05 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:10 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:15 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:20 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:25 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:30 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:35 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:40 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:45 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:50 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 12:55 | 3,156.63 | 3,156.63 | 3,156.63 | 3,156.63 | 0.0K |
| 13:00 | 3,157.54 | 3,157.54 | 3,145.91 | 3,148.00 | 6,122.8K |
| 13:05 | 3,148.14 | 3,149.76 | 3,145.47 | 3,147.22 | 4,405.2K |
| 13:10 | 3,147.75 | 3,148.93 | 3,143.17 | 3,143.17 | 3,828.2K |
| 13:15 | 3,143.28 | 3,144.87 | 3,139.28 | 3,139.32 | 4,125.6K |
| 13:20 | 3,139.55 | 3,144.07 | 3,139.20 | 3,143.04 | 3,994.4K |
| 13:25 | 3,143.01 | 3,144.88 | 3,142.35 | 3,143.81 | 4,087.5K |
| 13:30 | 3,144.40 | 3,145.77 | 3,141.83 | 3,145.50 | 3,243.6K |
| 13:35 | 3,145.88 | 3,146.17 | 3,143.77 | 3,145.74 | 3,612.8K |
| 13:40 | 3,145.30 | 3,146.45 | 3,142.09 | 3,143.42 | 4,018.0K |
| 13:45 | 3,143.98 | 3,146.12 | 3,143.48 | 3,145.94 | 2,817.5K |
| 13:50 | 3,146.36 | 3,150.20 | 3,146.36 | 3,148.28 | 3,382.2K |
| 13:55 | 3,148.14 | 3,148.95 | 3,145.37 | 3,148.95 | 3,447.5K |
| 14:00 | 3,149.05 | 3,149.05 | 3,144.08 | 3,145.91 | 4,586.8K |
| 14:05 | 3,146.16 | 3,148.04 | 3,144.06 | 3,144.06 | 4,599.8K |
| 14:10 | 3,143.88 | 3,144.84 | 3,142.29 | 3,142.97 | 4,402.7K |
| 14:15 | 3,142.93 | 3,143.15 | 3,140.85 | 3,142.54 | 3,484.0K |
| 14:20 | 3,142.64 | 3,145.18 | 3,138.84 | 3,140.29 | 6,739.6K |
| 14:25 | 3,139.72 | 3,143.65 | 3,139.57 | 3,142.62 | 4,248.2K |
| 14:30 | 3,142.65 | 3,146.88 | 3,142.65 | 3,146.65 | 4,542.1K |
| 14:35 | 3,146.94 | 3,146.94 | 3,144.47 | 3,146.85 | 6,752.8K |
| 14:40 | 3,146.81 | 3,148.52 | 3,145.32 | 3,145.68 | 8,781.1K |
| 14:45 | 3,145.49 | 3,147.98 | 3,145.30 | 3,147.48 | 6,225.9K |
| 14:50 | 3,147.74 | 3,148.00 | 3,146.53 | 3,146.53 | 9,430.9K |
| 14:55 | 3,146.43 | 3,147.11 | 3,145.26 | 3,147.11 | 4,964.2K |
| 15:00 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 3,466.3K |
| 15:05 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:10 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:15 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:20 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:25 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:30 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:35 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 15:40 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |