5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,362.40 | 3,362.40 | 3,362.40 | 3,362.40 | 0.0K |
| 09:30 | 3,359.00 | 3,367.63 | 3,342.60 | 3,359.16 | 35,359.1K |
| 09:35 | 3,360.57 | 3,382.47 | 3,358.64 | 3,365.40 | 16,572.8K |
| 09:40 | 3,365.32 | 3,392.06 | 3,362.32 | 3,385.52 | 16,651.0K |
| 09:45 | 3,384.91 | 3,395.73 | 3,375.92 | 3,388.17 | 15,911.0K |
| 09:50 | 3,388.26 | 3,400.42 | 3,378.84 | 3,381.06 | 15,929.5K |
| 09:55 | 3,384.06 | 3,401.80 | 3,384.06 | 3,396.55 | 14,452.8K |
| 10:00 | 3,394.55 | 3,394.82 | 3,371.18 | 3,377.21 | 9,617.8K |
| 10:05 | 3,376.94 | 3,387.78 | 3,376.94 | 3,385.23 | 9,284.0K |
| 10:10 | 3,384.93 | 3,385.06 | 3,372.10 | 3,376.70 | 10,547.5K |
| 10:15 | 3,377.76 | 3,385.88 | 3,372.40 | 3,385.88 | 8,111.1K |
| 10:20 | 3,385.68 | 3,386.45 | 3,373.88 | 3,374.20 | 6,650.9K |
| 10:25 | 3,374.61 | 3,379.53 | 3,366.31 | 3,370.41 | 6,057.1K |
| 10:30 | 3,369.66 | 3,376.99 | 3,366.99 | 3,373.68 | 6,041.6K |
| 10:35 | 3,374.22 | 3,380.85 | 3,370.83 | 3,371.21 | 4,697.4K |
| 10:40 | 3,372.28 | 3,382.69 | 3,372.05 | 3,380.23 | 4,264.4K |
| 10:45 | 3,379.95 | 3,384.97 | 3,378.66 | 3,381.07 | 6,407.2K |
| 10:50 | 3,381.13 | 3,383.53 | 3,377.15 | 3,383.53 | 5,917.0K |
| 10:55 | 3,383.93 | 3,396.16 | 3,382.77 | 3,392.29 | 6,319.6K |
| 11:00 | 3,392.88 | 3,406.92 | 3,390.76 | 3,398.38 | 7,904.2K |
| 11:05 | 3,398.39 | 3,404.00 | 3,392.67 | 3,394.74 | 4,867.5K |
| 11:10 | 3,395.24 | 3,404.79 | 3,394.21 | 3,394.21 | 4,848.7K |
| 11:15 | 3,393.69 | 3,395.99 | 3,389.42 | 3,390.81 | 4,108.3K |
| 11:20 | 3,391.84 | 3,399.89 | 3,391.44 | 3,399.89 | 3,232.1K |
| 11:25 | 3,399.37 | 3,403.66 | 3,394.10 | 3,395.31 | 4,137.8K |
| 11:30 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 9.8K |
| 11:35 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 11:40 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 11:45 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 11:50 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 11:55 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:00 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:05 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:10 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:15 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:20 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:25 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:30 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:35 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:40 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:45 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:50 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 12:55 | 3,395.15 | 3,395.15 | 3,395.15 | 3,395.15 | 0.0K |
| 13:00 | 3,395.28 | 3,406.54 | 3,390.59 | 3,391.41 | 7,231.4K |
| 13:05 | 3,392.38 | 3,394.27 | 3,387.73 | 3,388.01 | 4,403.7K |
| 13:10 | 3,388.12 | 3,388.90 | 3,382.72 | 3,382.72 | 4,297.1K |
| 13:15 | 3,382.59 | 3,387.11 | 3,382.55 | 3,385.40 | 4,318.5K |
| 13:20 | 3,385.24 | 3,385.82 | 3,377.01 | 3,378.12 | 4,707.2K |
| 13:25 | 3,378.22 | 3,381.98 | 3,368.10 | 3,370.24 | 9,850.5K |
| 13:30 | 3,369.81 | 3,374.76 | 3,369.60 | 3,372.71 | 5,338.3K |
| 13:35 | 3,372.70 | 3,372.70 | 3,368.39 | 3,372.22 | 5,133.2K |
| 13:40 | 3,372.33 | 3,373.86 | 3,370.09 | 3,370.09 | 4,406.9K |
| 13:45 | 3,369.98 | 3,371.71 | 3,365.27 | 3,365.38 | 6,563.8K |
| 13:50 | 3,365.45 | 3,367.35 | 3,356.33 | 3,357.01 | 9,033.2K |
| 13:55 | 3,357.06 | 3,360.10 | 3,355.44 | 3,359.96 | 7,818.4K |
| 14:00 | 3,358.79 | 3,364.07 | 3,358.79 | 3,360.18 | 5,477.7K |
| 14:05 | 3,360.53 | 3,367.26 | 3,357.63 | 3,365.77 | 4,920.5K |
| 14:10 | 3,365.71 | 3,365.71 | 3,361.05 | 3,362.51 | 3,678.2K |
| 14:15 | 3,362.52 | 3,364.15 | 3,360.01 | 3,360.01 | 12,886.2K |
| 14:20 | 3,359.60 | 3,360.34 | 3,357.01 | 3,358.71 | 6,982.8K |
| 14:25 | 3,358.21 | 3,358.97 | 3,354.94 | 3,355.73 | 6,379.3K |
| 14:30 | 3,355.33 | 3,359.45 | 3,355.25 | 3,355.78 | 7,009.3K |
| 14:35 | 3,355.51 | 3,356.49 | 3,353.11 | 3,355.04 | 5,873.0K |
| 14:40 | 3,354.80 | 3,356.87 | 3,351.86 | 3,352.80 | 8,992.3K |
| 14:45 | 3,352.90 | 3,359.78 | 3,352.82 | 3,358.64 | 9,730.7K |
| 14:50 | 3,358.59 | 3,361.53 | 3,356.04 | 3,359.53 | 13,413.9K |
| 14:55 | 3,359.20 | 3,359.33 | 3,356.33 | 3,356.57 | 6,170.1K |
| 15:00 | 3,356.55 | 3,356.56 | 3,356.55 | 3,356.56 | 4,473.0K |
| 15:05 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:10 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:15 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:20 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:25 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:30 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:35 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |
| 15:40 | 3,356.56 | 3,356.56 | 3,356.56 | 3,356.56 | 0.0K |