3,826.34
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,934.40 | 3,947.71 | 3,934.40 | 3,947.71 | 536.3K |
| 09:05 | 3,949.37 | 3,950.36 | 3,947.99 | 3,950.36 | 251.5K |
| 09:10 | 3,950.41 | 3,951.71 | 3,948.14 | 3,949.95 | 115.9K |
| 09:15 | 3,949.57 | 3,953.40 | 3,949.57 | 3,950.90 | 214.8K |
| 09:20 | 3,952.19 | 3,953.19 | 3,950.68 | 3,953.19 | 162.9K |
| 09:25 | 3,954.77 | 3,958.53 | 3,953.32 | 3,958.53 | 182.7K |
| 09:30 | 3,960.11 | 3,960.11 | 3,958.03 | 3,958.46 | 126.3K |
| 09:35 | 3,957.78 | 3,960.03 | 3,956.55 | 3,960.03 | 178.6K |
| 09:40 | 3,959.75 | 3,959.75 | 3,958.14 | 3,959.71 | 93.4K |
| 09:45 | 3,959.39 | 3,959.39 | 3,956.99 | 3,956.99 | 85.2K |
| 09:50 | 3,956.68 | 3,957.18 | 3,955.72 | 3,956.21 | 64.1K |
| 09:55 | 3,956.92 | 3,957.19 | 3,954.51 | 3,957.19 | 155.5K |
| 10:00 | 3,957.24 | 3,959.10 | 3,957.24 | 3,959.10 | 144.8K |
| 10:05 | 3,959.63 | 3,960.19 | 3,958.64 | 3,959.57 | 160.0K |
| 10:10 | 3,960.50 | 3,960.75 | 3,957.12 | 3,957.12 | 116.5K |
| 10:15 | 3,958.42 | 3,958.77 | 3,956.46 | 3,956.46 | 128.7K |
| 10:20 | 3,957.13 | 3,962.59 | 3,957.13 | 3,962.59 | 53.9K |
| 10:25 | 3,963.50 | 3,963.50 | 3,959.93 | 3,960.45 | 159.3K |
| 10:30 | 3,960.54 | 3,961.88 | 3,960.12 | 3,960.56 | 114.8K |
| 10:35 | 3,960.16 | 3,960.65 | 3,959.54 | 3,959.57 | 103.7K |
| 10:40 | 3,959.64 | 3,961.34 | 3,959.59 | 3,961.34 | 95.5K |
| 10:45 | 3,961.55 | 3,962.86 | 3,961.55 | 3,962.78 | 48.8K |
| 10:50 | 3,962.42 | 3,962.42 | 3,961.50 | 3,961.50 | 78.0K |
| 10:55 | 3,961.30 | 3,962.31 | 3,961.30 | 3,962.16 | 33.3K |
| 11:00 | 3,962.59 | 3,962.59 | 3,959.97 | 3,959.97 | 45.5K |
| 11:05 | 3,958.21 | 3,960.25 | 3,958.21 | 3,960.25 | 56.0K |
| 11:10 | 3,960.33 | 3,960.33 | 3,958.80 | 3,959.72 | 35.6K |
| 11:15 | 3,960.71 | 3,960.71 | 3,958.28 | 3,958.28 | 37.4K |
| 11:20 | 3,959.29 | 3,961.13 | 3,959.29 | 3,959.88 | 39.0K |
| 11:25 | 3,959.80 | 3,959.80 | 3,958.61 | 3,959.23 | 45.9K |
| 11:30 | 3,960.02 | 3,960.70 | 3,958.89 | 3,958.89 | 82.1K |
| 11:35 | 3,958.16 | 3,959.43 | 3,958.16 | 3,958.36 | 28.2K |
| 11:40 | 3,957.50 | 3,957.77 | 3,956.44 | 3,957.77 | 90.4K |
| 11:45 | 3,957.63 | 3,958.08 | 3,957.23 | 3,958.08 | 57.4K |
| 11:50 | 3,958.19 | 3,960.25 | 3,958.19 | 3,960.25 | 102.5K |
| 11:55 | 3,960.72 | 3,963.45 | 3,959.91 | 3,963.45 | 76.1K |
| 12:00 | 3,964.50 | 3,965.07 | 3,963.04 | 3,964.89 | 62.8K |
| 12:05 | 3,965.42 | 3,969.47 | 3,965.42 | 3,969.47 | 29.1K |
| 12:10 | 3,970.40 | 3,970.47 | 3,968.28 | 3,968.28 | 29.7K |
| 12:15 | 3,967.44 | 3,967.44 | 3,964.06 | 3,964.06 | 41.4K |
| 12:20 | 3,963.14 | 3,963.89 | 3,962.65 | 3,963.89 | 90.3K |
| 12:25 | 3,963.95 | 3,963.95 | 3,962.26 | 3,962.26 | 44.3K |
| 12:30 | 3,962.32 | 3,964.46 | 3,962.27 | 3,964.46 | 41.6K |
| 12:35 | 3,963.97 | 3,963.97 | 3,962.92 | 3,962.92 | 39.8K |
| 12:40 | 3,963.05 | 3,963.41 | 3,961.27 | 3,961.35 | 48.2K |
| 12:45 | 3,962.37 | 3,962.97 | 3,962.05 | 3,962.05 | 27.7K |
| 12:50 | 3,961.92 | 3,963.49 | 3,961.84 | 3,962.75 | 28.1K |
| 12:55 | 3,962.00 | 3,962.34 | 3,961.67 | 3,962.03 | 27.9K |
| 13:00 | 3,963.26 | 3,964.47 | 3,963.26 | 3,964.47 | 120.7K |
| 13:05 | 3,964.23 | 3,964.23 | 3,963.16 | 3,963.16 | 61.9K |
| 13:10 | 3,963.97 | 3,964.36 | 3,963.61 | 3,964.36 | 53.1K |
| 13:15 | 3,964.28 | 3,964.34 | 3,963.04 | 3,963.04 | 38.1K |
| 13:20 | 3,962.65 | 3,962.65 | 3,961.04 | 3,961.04 | 33.0K |
| 13:25 | 3,958.95 | 3,959.66 | 3,958.95 | 3,959.42 | 38.6K |
| 13:30 | 3,959.38 | 3,959.38 | 3,957.94 | 3,959.29 | 57.4K |
| 13:35 | 3,961.17 | 3,961.17 | 3,959.07 | 3,960.09 | 47.8K |
| 13:40 | 3,959.99 | 3,961.81 | 3,959.99 | 3,961.81 | 49.7K |
| 13:45 | 3,961.66 | 3,961.72 | 3,959.19 | 3,959.19 | 59.9K |
| 13:50 | 3,958.66 | 3,958.66 | 3,957.12 | 3,957.21 | 28.4K |
| 13:55 | 3,956.40 | 3,958.98 | 3,956.40 | 3,957.95 | 27.8K |
| 14:00 | 3,958.25 | 3,958.65 | 3,957.64 | 3,958.11 | 36.0K |
| 14:05 | 3,957.62 | 3,958.03 | 3,957.62 | 3,957.63 | 27.5K |
| 14:10 | 3,958.49 | 3,958.49 | 3,955.79 | 3,956.65 | 67.7K |
| 14:15 | 3,955.00 | 3,957.99 | 3,955.00 | 3,957.99 | 52.5K |
| 14:20 | 3,957.61 | 3,959.46 | 3,957.61 | 3,957.66 | 67.4K |
| 14:25 | 3,956.57 | 3,958.75 | 3,956.57 | 3,958.75 | 28.1K |
| 14:30 | 3,958.76 | 3,960.39 | 3,958.36 | 3,960.39 | 25.8K |
| 14:35 | 3,961.17 | 3,961.92 | 3,959.85 | 3,960.54 | 44.6K |
| 14:40 | 3,960.28 | 3,961.57 | 3,960.28 | 3,961.53 | 61.0K |
| 14:45 | 3,961.98 | 3,962.81 | 3,961.52 | 3,962.81 | 78.6K |
| 14:50 | 3,963.45 | 3,964.90 | 3,963.09 | 3,963.78 | 44.4K |
| 14:55 | 3,963.92 | 3,964.23 | 3,963.53 | 3,964.07 | 28.3K |
| 15:00 | 3,964.82 | 3,966.94 | 3,964.82 | 3,966.52 | 49.6K |
| 15:05 | 3,966.18 | 3,966.86 | 3,966.18 | 3,966.53 | 40.8K |
| 15:10 | 3,966.61 | 3,966.61 | 3,965.75 | 3,965.89 | 29.6K |
| 15:15 | 3,965.46 | 3,965.46 | 3,963.54 | 3,963.54 | 56.9K |
| 15:20 | 3,963.40 | 3,963.53 | 3,963.14 | 3,963.16 | 42.6K |
| 15:25 | 3,963.54 | 3,963.54 | 3,961.33 | 3,961.58 | 84.4K |
| 15:30 | 3,962.16 | 3,962.16 | 3,957.81 | 3,960.20 | 74.9K |
| 15:35 | 3,959.95 | 3,959.95 | 3,957.66 | 3,958.89 | 65.8K |
| 15:40 | 3,960.27 | 3,961.04 | 3,960.27 | 3,960.29 | 52.4K |
| 15:45 | 3,961.05 | 3,962.10 | 3,960.45 | 3,962.10 | 99.2K |
| 15:50 | 3,962.40 | 3,963.30 | 3,962.05 | 3,962.05 | 35.5K |
| 15:55 | 3,962.77 | 3,963.00 | 3,962.31 | 3,962.31 | 60.4K |
| 16:00 | 3,961.74 | 3,961.74 | 3,960.68 | 3,960.68 | 70.0K |
| 16:05 | 3,960.56 | 3,961.92 | 3,960.56 | 3,961.92 | 77.6K |
| 16:10 | 3,961.49 | 3,961.49 | 3,960.52 | 3,961.08 | 42.2K |
| 16:15 | 3,959.77 | 3,960.01 | 3,958.99 | 3,959.85 | 95.9K |
| 16:20 | 3,958.93 | 3,958.95 | 3,958.68 | 3,958.68 | 45.6K |
| 16:25 | 3,958.11 | 3,960.68 | 3,958.11 | 3,960.12 | 75.9K |
| 16:30 | 3,959.33 | 3,959.33 | 3,957.94 | 3,958.34 | 100.8K |
| 16:35 | 3,957.77 | 3,957.77 | 3,956.46 | 3,957.09 | 36.9K |
| 16:40 | 3,958.20 | 3,958.20 | 3,954.64 | 3,955.03 | 95.3K |
| 16:45 | 3,955.12 | 3,956.14 | 3,954.84 | 3,956.14 | 92.5K |
| 16:50 | 3,955.72 | 3,959.36 | 3,955.72 | 3,959.36 | 48.3K |
| 16:55 | 3,959.44 | 3,959.89 | 3,959.09 | 3,959.20 | 75.5K |
| 17:00 | 3,959.04 | 3,959.88 | 3,959.04 | 3,959.88 | 56.9K |
| 17:05 | 3,959.53 | 3,960.03 | 3,958.47 | 3,958.47 | 71.3K |
| 17:10 | 3,958.00 | 3,960.60 | 3,958.00 | 3,960.04 | 47.7K |
| 17:15 | 3,960.12 | 3,960.89 | 3,959.21 | 3,959.25 | 68.2K |
| 17:20 | 3,959.97 | 3,961.13 | 3,959.97 | 3,960.43 | 182.0K |
| 17:25 | 3,960.28 | 3,961.22 | 3,959.97 | 3,961.22 | 213.3K |
| 17:30 | 3,962.92 | 3,962.92 | 3,962.92 | 3,962.92 | 4,476.4K |