3,826.34
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,968.48 | 3,968.48 | 3,956.08 | 3,957.98 | 417.4K |
| 09:05 | 3,959.53 | 3,959.53 | 3,957.02 | 3,959.34 | 147.0K |
| 09:10 | 3,958.76 | 3,961.63 | 3,958.76 | 3,961.63 | 38.9K |
| 09:15 | 3,960.77 | 3,961.75 | 3,959.78 | 3,959.78 | 87.1K |
| 09:20 | 3,960.79 | 3,960.79 | 3,956.67 | 3,956.67 | 58.8K |
| 09:25 | 3,957.36 | 3,958.44 | 3,956.99 | 3,957.10 | 61.4K |
| 09:30 | 3,957.50 | 3,957.50 | 3,953.59 | 3,954.33 | 108.5K |
| 09:35 | 3,954.08 | 3,954.72 | 3,954.08 | 3,954.72 | 75.7K |
| 09:40 | 3,954.30 | 3,955.83 | 3,954.30 | 3,955.83 | 61.9K |
| 09:45 | 3,957.61 | 3,957.61 | 3,955.61 | 3,956.51 | 64.3K |
| 09:50 | 3,958.21 | 3,959.29 | 3,957.56 | 3,959.29 | 72.9K |
| 09:55 | 3,958.88 | 3,958.88 | 3,957.38 | 3,958.02 | 55.2K |
| 10:00 | 3,958.09 | 3,958.57 | 3,956.84 | 3,958.38 | 38.1K |
| 10:05 | 3,959.11 | 3,963.27 | 3,959.11 | 3,963.27 | 83.6K |
| 10:10 | 3,963.60 | 3,964.32 | 3,962.92 | 3,964.32 | 64.9K |
| 10:15 | 3,963.86 | 3,964.48 | 3,963.21 | 3,963.21 | 48.0K |
| 10:20 | 3,964.28 | 3,965.98 | 3,964.28 | 3,965.98 | 80.5K |
| 10:25 | 3,966.34 | 3,966.88 | 3,966.34 | 3,966.35 | 80.2K |
| 10:30 | 3,967.45 | 3,967.45 | 3,965.88 | 3,966.07 | 79.8K |
| 10:35 | 3,965.25 | 3,966.89 | 3,965.25 | 3,965.42 | 44.4K |
| 10:40 | 3,965.46 | 3,967.41 | 3,965.33 | 3,967.41 | 51.9K |
| 10:45 | 3,967.47 | 3,967.47 | 3,965.65 | 3,966.06 | 106.1K |
| 10:50 | 3,966.10 | 3,966.10 | 3,964.78 | 3,964.78 | 57.0K |
| 10:55 | 3,964.39 | 3,965.17 | 3,964.22 | 3,965.17 | 60.8K |
| 11:00 | 3,966.52 | 3,966.52 | 3,964.85 | 3,964.85 | 54.9K |
| 11:05 | 3,964.98 | 3,965.64 | 3,964.20 | 3,964.20 | 33.4K |
| 11:10 | 3,963.94 | 3,964.70 | 3,963.08 | 3,964.70 | 53.6K |
| 11:15 | 3,965.44 | 3,967.56 | 3,965.44 | 3,967.19 | 82.8K |
| 11:20 | 3,967.83 | 3,968.40 | 3,967.60 | 3,968.34 | 38.7K |
| 11:25 | 3,967.94 | 3,970.46 | 3,966.50 | 3,970.46 | 100.5K |
| 11:30 | 3,970.81 | 3,970.98 | 3,970.13 | 3,970.13 | 34.0K |
| 11:35 | 3,969.06 | 3,969.06 | 3,967.57 | 3,967.57 | 72.0K |
| 11:40 | 3,967.20 | 3,967.88 | 3,966.74 | 3,966.74 | 31.9K |
| 11:45 | 3,966.94 | 3,967.46 | 3,966.94 | 3,967.45 | 39.9K |
| 11:50 | 3,969.18 | 3,972.93 | 3,969.18 | 3,972.93 | 166.9K |
| 11:55 | 3,973.21 | 3,973.21 | 3,971.08 | 3,971.67 | 98.1K |
| 12:00 | 3,972.25 | 3,972.25 | 3,969.11 | 3,969.11 | 56.8K |
| 12:05 | 3,968.82 | 3,970.39 | 3,968.07 | 3,970.39 | 33.5K |
| 12:10 | 3,969.27 | 3,970.64 | 3,969.27 | 3,969.88 | 45.8K |
| 12:15 | 3,969.86 | 3,969.86 | 3,968.35 | 3,968.70 | 60.0K |
| 12:20 | 3,968.23 | 3,968.23 | 3,967.73 | 3,967.89 | 45.9K |
| 12:25 | 3,968.13 | 3,970.55 | 3,967.97 | 3,970.55 | 79.9K |
| 12:30 | 3,970.88 | 3,971.05 | 3,970.66 | 3,970.89 | 34.0K |
| 12:35 | 3,970.57 | 3,972.61 | 3,970.57 | 3,971.20 | 87.0K |
| 12:40 | 3,970.79 | 3,972.27 | 3,970.79 | 3,972.27 | 35.4K |
| 12:45 | 3,972.54 | 3,972.54 | 3,971.60 | 3,971.76 | 28.0K |
| 12:50 | 3,972.08 | 3,972.21 | 3,971.97 | 3,972.00 | 19.0K |
| 12:55 | 3,972.03 | 3,972.03 | 3,969.23 | 3,969.23 | 71.8K |
| 13:00 | 3,969.52 | 3,970.57 | 3,969.52 | 3,970.57 | 154.2K |
| 13:05 | 3,970.27 | 3,971.14 | 3,970.27 | 3,971.14 | 23.2K |
| 13:10 | 3,970.71 | 3,970.71 | 3,968.43 | 3,968.75 | 34.8K |
| 13:15 | 3,968.19 | 3,968.20 | 3,967.26 | 3,967.26 | 38.1K |
| 13:20 | 3,968.58 | 3,969.25 | 3,967.92 | 3,967.92 | 25.5K |
| 13:25 | 3,968.04 | 3,968.42 | 3,967.55 | 3,967.55 | 32.2K |
| 13:30 | 3,967.56 | 3,967.56 | 3,966.07 | 3,967.17 | 42.0K |
| 13:35 | 3,967.05 | 3,967.05 | 3,963.50 | 3,963.50 | 48.3K |
| 13:40 | 3,963.20 | 3,963.47 | 3,963.05 | 3,963.08 | 46.8K |
| 13:45 | 3,963.11 | 3,964.23 | 3,962.79 | 3,963.86 | 27.8K |
| 13:50 | 3,963.91 | 3,964.43 | 3,963.04 | 3,963.04 | 26.8K |
| 13:55 | 3,963.05 | 3,963.49 | 3,962.60 | 3,962.60 | 23.5K |
| 14:00 | 3,961.69 | 3,962.93 | 3,961.20 | 3,961.20 | 51.5K |
| 14:05 | 3,960.73 | 3,962.93 | 3,960.73 | 3,962.93 | 65.6K |
| 14:10 | 3,962.58 | 3,962.74 | 3,962.56 | 3,962.69 | 26.3K |
| 14:15 | 3,963.21 | 3,963.50 | 3,963.03 | 3,963.04 | 17.8K |
| 14:20 | 3,963.33 | 3,963.33 | 3,961.92 | 3,962.76 | 31.1K |
| 14:25 | 3,963.15 | 3,964.96 | 3,963.15 | 3,963.94 | 17.2K |
| 14:30 | 3,963.95 | 3,964.86 | 3,963.33 | 3,964.86 | 16.1K |
| 14:35 | 3,965.90 | 3,966.11 | 3,965.62 | 3,965.79 | 26.0K |
| 14:40 | 3,966.12 | 3,966.33 | 3,965.11 | 3,965.11 | 32.0K |
| 14:45 | 3,963.18 | 3,965.19 | 3,963.18 | 3,964.93 | 65.5K |
| 14:50 | 3,964.97 | 3,966.05 | 3,964.83 | 3,966.05 | 38.1K |
| 14:55 | 3,966.16 | 3,966.21 | 3,964.33 | 3,964.33 | 20.4K |
| 15:00 | 3,963.65 | 3,964.91 | 3,963.65 | 3,964.91 | 29.7K |
| 15:05 | 3,965.20 | 3,965.20 | 3,964.84 | 3,965.01 | 30.0K |
| 15:10 | 3,964.34 | 3,967.04 | 3,964.34 | 3,967.04 | 29.9K |
| 15:15 | 3,966.79 | 3,968.40 | 3,966.65 | 3,968.40 | 41.4K |
| 15:20 | 3,967.90 | 3,968.67 | 3,967.48 | 3,967.48 | 46.6K |
| 15:25 | 3,967.44 | 3,968.04 | 3,967.34 | 3,968.03 | 76.6K |
| 15:30 | 3,968.00 | 3,968.00 | 3,963.18 | 3,963.29 | 117.8K |
| 15:35 | 3,965.16 | 3,969.99 | 3,965.16 | 3,969.86 | 85.6K |
| 15:40 | 3,968.10 | 3,970.23 | 3,968.10 | 3,968.90 | 66.7K |
| 15:45 | 3,968.63 | 3,970.50 | 3,968.63 | 3,970.50 | 86.5K |
| 15:50 | 3,970.42 | 3,972.26 | 3,969.44 | 3,972.08 | 84.4K |
| 15:55 | 3,972.05 | 3,972.05 | 3,966.76 | 3,966.76 | 118.9K |
| 16:00 | 3,967.52 | 3,983.04 | 3,967.52 | 3,982.22 | 521.8K |
| 16:05 | 3,978.38 | 3,979.04 | 3,976.76 | 3,979.04 | 215.4K |
| 16:10 | 3,979.23 | 3,981.31 | 3,979.23 | 3,980.01 | 155.0K |
| 16:15 | 3,982.23 | 3,986.10 | 3,982.23 | 3,982.79 | 233.3K |
| 16:20 | 3,983.06 | 3,983.06 | 3,972.82 | 3,973.00 | 259.0K |
| 16:25 | 3,974.89 | 3,979.41 | 3,974.77 | 3,975.97 | 131.2K |
| 16:30 | 3,976.64 | 3,976.64 | 3,973.95 | 3,973.95 | 94.9K |
| 16:35 | 3,974.13 | 3,974.15 | 3,971.95 | 3,972.70 | 176.6K |
| 16:40 | 3,973.22 | 3,973.22 | 3,967.67 | 3,971.49 | 232.1K |
| 16:45 | 3,971.19 | 3,974.33 | 3,971.19 | 3,973.68 | 227.7K |
| 16:50 | 3,970.10 | 3,971.39 | 3,968.73 | 3,969.08 | 125.7K |
| 16:55 | 3,970.34 | 3,973.24 | 3,969.53 | 3,970.76 | 169.8K |
| 17:00 | 3,968.86 | 3,971.82 | 3,968.86 | 3,971.18 | 133.3K |
| 17:05 | 3,970.95 | 3,970.95 | 3,968.54 | 3,968.54 | 105.3K |
| 17:10 | 3,969.02 | 3,971.87 | 3,969.02 | 3,970.97 | 207.6K |
| 17:15 | 3,970.18 | 3,973.87 | 3,970.18 | 3,972.92 | 133.0K |
| 17:20 | 3,974.02 | 3,975.29 | 3,974.02 | 3,975.29 | 145.0K |
| 17:25 | 3,973.02 | 3,973.55 | 3,971.06 | 3,973.55 | 153.7K |
| 17:30 | 3,973.33 | 3,973.33 | 3,973.33 | 3,973.33 | 5,346.4K |