3,826.34
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,994.80 | 3,994.80 | 3,975.03 | 3,977.75 | 311.2K |
| 09:05 | 3,978.04 | 3,978.84 | 3,977.99 | 3,978.84 | 135.9K |
| 09:10 | 3,979.66 | 3,985.06 | 3,979.66 | 3,984.40 | 121.9K |
| 09:15 | 3,982.27 | 3,982.27 | 3,979.40 | 3,979.40 | 85.8K |
| 09:20 | 3,979.33 | 3,979.33 | 3,977.63 | 3,977.63 | 66.7K |
| 09:25 | 3,973.80 | 3,973.80 | 3,969.77 | 3,969.85 | 104.3K |
| 09:30 | 3,969.76 | 3,972.47 | 3,968.55 | 3,972.47 | 66.5K |
| 09:35 | 3,972.66 | 3,972.66 | 3,969.16 | 3,971.73 | 116.8K |
| 09:40 | 3,970.98 | 3,970.98 | 3,967.63 | 3,967.68 | 74.4K |
| 09:45 | 3,968.35 | 3,968.35 | 3,966.99 | 3,967.43 | 134.3K |
| 09:50 | 3,967.69 | 3,967.69 | 3,963.16 | 3,963.81 | 164.1K |
| 09:55 | 3,965.14 | 3,965.44 | 3,961.33 | 3,961.33 | 125.1K |
| 10:00 | 3,960.21 | 3,963.00 | 3,959.28 | 3,959.28 | 102.1K |
| 10:05 | 3,954.96 | 3,957.97 | 3,954.96 | 3,957.18 | 95.9K |
| 10:10 | 3,959.06 | 3,959.06 | 3,951.90 | 3,951.90 | 75.0K |
| 10:15 | 3,952.54 | 3,955.75 | 3,952.54 | 3,955.75 | 80.3K |
| 10:20 | 3,955.35 | 3,955.84 | 3,955.35 | 3,955.63 | 54.1K |
| 10:25 | 3,956.07 | 3,956.81 | 3,954.86 | 3,954.86 | 28.9K |
| 10:30 | 3,956.48 | 3,956.48 | 3,954.89 | 3,954.89 | 88.6K |
| 10:35 | 3,955.52 | 3,955.52 | 3,947.72 | 3,948.08 | 128.0K |
| 10:40 | 3,947.95 | 3,948.23 | 3,947.11 | 3,947.63 | 196.1K |
| 10:45 | 3,947.44 | 3,947.44 | 3,945.41 | 3,946.50 | 74.2K |
| 10:50 | 3,947.29 | 3,948.21 | 3,946.48 | 3,946.48 | 144.6K |
| 10:55 | 3,946.01 | 3,946.01 | 3,943.19 | 3,943.19 | 40.9K |
| 11:00 | 3,943.56 | 3,943.56 | 3,942.06 | 3,943.09 | 139.7K |
| 11:05 | 3,944.15 | 3,944.15 | 3,943.20 | 3,943.20 | 31.4K |
| 11:10 | 3,942.82 | 3,943.99 | 3,942.37 | 3,942.37 | 28.4K |
| 11:15 | 3,943.87 | 3,945.10 | 3,943.15 | 3,944.78 | 71.0K |
| 11:20 | 3,943.02 | 3,945.58 | 3,943.02 | 3,944.48 | 51.7K |
| 11:25 | 3,944.48 | 3,947.32 | 3,944.48 | 3,947.32 | 55.6K |
| 11:30 | 3,947.61 | 3,949.54 | 3,947.61 | 3,949.15 | 38.8K |
| 11:35 | 3,950.75 | 3,954.67 | 3,950.75 | 3,954.67 | 45.5K |
| 11:40 | 3,955.95 | 3,955.95 | 3,952.63 | 3,952.63 | 35.3K |
| 11:45 | 3,952.81 | 3,954.32 | 3,952.81 | 3,954.32 | 37.8K |
| 11:50 | 3,953.48 | 3,953.80 | 3,951.53 | 3,951.53 | 51.3K |
| 11:55 | 3,951.14 | 3,951.14 | 3,949.79 | 3,951.03 | 52.8K |
| 12:00 | 3,950.87 | 3,950.87 | 3,946.56 | 3,946.56 | 51.8K |
| 12:05 | 3,947.00 | 3,948.85 | 3,947.00 | 3,948.65 | 24.8K |
| 12:10 | 3,948.58 | 3,949.01 | 3,948.02 | 3,948.02 | 36.5K |
| 12:15 | 3,947.56 | 3,948.25 | 3,945.78 | 3,947.51 | 32.7K |
| 12:20 | 3,948.00 | 3,949.81 | 3,948.00 | 3,949.81 | 22.3K |
| 12:25 | 3,950.47 | 3,951.58 | 3,950.47 | 3,950.80 | 51.5K |
| 12:30 | 3,951.62 | 3,952.50 | 3,951.62 | 3,952.50 | 33.0K |
| 12:35 | 3,952.34 | 3,952.96 | 3,951.29 | 3,952.96 | 30.0K |
| 12:40 | 3,953.15 | 3,954.47 | 3,953.15 | 3,954.05 | 26.4K |
| 12:45 | 3,953.41 | 3,953.41 | 3,950.78 | 3,950.78 | 33.6K |
| 12:50 | 3,950.17 | 3,951.21 | 3,950.11 | 3,950.79 | 22.1K |
| 12:55 | 3,950.29 | 3,951.38 | 3,950.29 | 3,951.38 | 30.2K |
| 13:00 | 3,952.34 | 3,952.35 | 3,951.68 | 3,951.96 | 420.8K |
| 13:05 | 3,952.09 | 3,953.81 | 3,952.09 | 3,952.20 | 47.2K |
| 13:10 | 3,952.43 | 3,953.56 | 3,952.43 | 3,952.97 | 29.5K |
| 13:15 | 3,953.03 | 3,954.25 | 3,953.03 | 3,953.29 | 27.3K |
| 13:20 | 3,953.80 | 3,953.81 | 3,953.18 | 3,953.27 | 22.9K |
| 13:25 | 3,953.24 | 3,953.24 | 3,952.44 | 3,952.99 | 37.6K |
| 13:30 | 3,953.26 | 3,954.66 | 3,953.26 | 3,954.28 | 168.7K |
| 13:35 | 3,954.42 | 3,955.37 | 3,954.42 | 3,955.13 | 66.3K |
| 13:40 | 3,955.92 | 3,956.95 | 3,955.92 | 3,956.26 | 70.8K |
| 13:45 | 3,956.18 | 3,956.18 | 3,955.42 | 3,955.73 | 60.0K |
| 13:50 | 3,956.13 | 3,956.78 | 3,955.45 | 3,955.54 | 61.8K |
| 13:55 | 3,956.08 | 3,956.35 | 3,955.24 | 3,956.01 | 23.0K |
| 14:00 | 3,955.68 | 3,955.83 | 3,954.32 | 3,954.32 | 23.8K |
| 14:05 | 3,953.06 | 3,953.68 | 3,951.95 | 3,953.52 | 44.6K |
| 14:10 | 3,954.12 | 3,954.98 | 3,953.58 | 3,954.29 | 43.6K |
| 14:15 | 3,955.24 | 3,956.91 | 3,955.24 | 3,955.48 | 36.0K |
| 14:20 | 3,954.19 | 3,954.19 | 3,953.67 | 3,954.01 | 48.1K |
| 14:25 | 3,953.43 | 3,953.67 | 3,953.43 | 3,953.53 | 50.5K |
| 14:30 | 3,953.60 | 3,957.79 | 3,953.60 | 3,957.79 | 59.4K |
| 14:35 | 3,957.58 | 3,958.16 | 3,956.77 | 3,957.21 | 51.9K |
| 14:40 | 3,957.44 | 3,957.44 | 3,955.39 | 3,956.21 | 57.2K |
| 14:45 | 3,956.22 | 3,956.44 | 3,955.84 | 3,955.84 | 44.9K |
| 14:50 | 3,955.65 | 3,958.54 | 3,955.65 | 3,958.54 | 42.0K |
| 14:55 | 3,958.91 | 3,961.97 | 3,958.91 | 3,961.97 | 56.8K |
| 15:00 | 3,962.24 | 3,962.24 | 3,960.21 | 3,960.21 | 59.4K |
| 15:05 | 3,959.90 | 3,961.24 | 3,959.90 | 3,961.24 | 26.7K |
| 15:10 | 3,960.76 | 3,961.87 | 3,960.19 | 3,961.87 | 109.4K |
| 15:15 | 3,962.99 | 3,963.66 | 3,961.03 | 3,961.03 | 79.5K |
| 15:20 | 3,961.28 | 3,961.46 | 3,960.51 | 3,960.79 | 43.6K |
| 15:25 | 3,960.28 | 3,960.78 | 3,959.97 | 3,959.97 | 53.2K |
| 15:30 | 3,959.25 | 3,960.95 | 3,958.01 | 3,958.01 | 117.5K |
| 15:35 | 3,956.22 | 3,956.72 | 3,954.65 | 3,955.46 | 112.0K |
| 15:40 | 3,952.23 | 3,955.91 | 3,952.23 | 3,954.85 | 104.6K |
| 15:45 | 3,955.90 | 3,955.90 | 3,948.30 | 3,951.37 | 87.4K |
| 15:50 | 3,951.17 | 3,953.37 | 3,951.02 | 3,953.37 | 97.4K |
| 15:55 | 3,951.29 | 3,951.42 | 3,950.04 | 3,950.04 | 149.8K |
| 16:00 | 3,950.08 | 3,951.44 | 3,948.60 | 3,948.60 | 165.9K |
| 16:05 | 3,945.01 | 3,945.01 | 3,939.90 | 3,941.17 | 211.7K |
| 16:10 | 3,941.77 | 3,941.77 | 3,937.99 | 3,940.07 | 184.7K |
| 16:15 | 3,940.26 | 3,942.08 | 3,937.71 | 3,941.31 | 110.0K |
| 16:20 | 3,940.49 | 3,943.11 | 3,940.49 | 3,943.11 | 112.3K |
| 16:25 | 3,942.49 | 3,942.49 | 3,936.49 | 3,936.49 | 88.8K |
| 16:30 | 3,937.54 | 3,938.52 | 3,937.54 | 3,938.52 | 81.9K |
| 16:35 | 3,937.34 | 3,937.69 | 3,934.73 | 3,937.69 | 103.1K |
| 16:40 | 3,939.91 | 3,940.21 | 3,939.78 | 3,939.86 | 83.6K |
| 16:45 | 3,938.55 | 3,938.55 | 3,936.43 | 3,937.02 | 78.2K |
| 16:50 | 3,935.71 | 3,935.71 | 3,931.99 | 3,932.23 | 125.6K |
| 16:55 | 3,932.08 | 3,933.37 | 3,931.21 | 3,931.21 | 96.2K |
| 17:00 | 3,932.44 | 3,934.88 | 3,932.44 | 3,934.88 | 174.6K |
| 17:05 | 3,932.23 | 3,934.96 | 3,932.23 | 3,934.96 | 154.2K |
| 17:10 | 3,936.79 | 3,940.02 | 3,936.79 | 3,940.02 | 103.1K |
| 17:15 | 3,939.89 | 3,939.89 | 3,937.24 | 3,937.24 | 171.2K |
| 17:20 | 3,937.78 | 3,937.78 | 3,935.11 | 3,935.50 | 263.6K |
| 17:25 | 3,936.42 | 3,938.23 | 3,936.42 | 3,937.11 | 223.6K |
| 17:30 | 3,936.44 | 3,936.44 | 3,936.44 | 3,936.44 | 6,296.5K |