3,826.34
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,966.40 | 3,966.40 | 3,947.71 | 3,951.03 | 383.5K |
| 09:05 | 3,950.64 | 3,950.64 | 3,943.86 | 3,943.86 | 260.2K |
| 09:10 | 3,940.20 | 3,940.20 | 3,928.98 | 3,928.98 | 282.5K |
| 09:15 | 3,927.08 | 3,932.39 | 3,927.08 | 3,932.39 | 129.7K |
| 09:20 | 3,932.84 | 3,934.93 | 3,930.71 | 3,934.03 | 178.1K |
| 09:25 | 3,936.06 | 3,941.93 | 3,935.93 | 3,941.93 | 132.8K |
| 09:30 | 3,940.97 | 3,940.98 | 3,939.02 | 3,939.69 | 95.3K |
| 09:35 | 3,939.04 | 3,939.04 | 3,936.19 | 3,936.19 | 125.4K |
| 09:40 | 3,934.24 | 3,934.24 | 3,927.36 | 3,927.78 | 126.5K |
| 09:45 | 3,927.35 | 3,928.04 | 3,926.11 | 3,926.11 | 123.1K |
| 09:50 | 3,924.78 | 3,924.78 | 3,921.59 | 3,921.68 | 150.9K |
| 09:55 | 3,922.10 | 3,926.24 | 3,922.10 | 3,925.19 | 135.2K |
| 10:00 | 3,924.46 | 3,930.42 | 3,924.46 | 3,930.42 | 110.9K |
| 10:05 | 3,928.49 | 3,928.49 | 3,926.04 | 3,926.04 | 173.8K |
| 10:10 | 3,925.75 | 3,926.54 | 3,923.88 | 3,923.88 | 176.1K |
| 10:15 | 3,924.66 | 3,929.40 | 3,924.66 | 3,929.40 | 40.7K |
| 10:20 | 3,931.51 | 3,934.89 | 3,931.30 | 3,934.89 | 59.6K |
| 10:25 | 3,931.85 | 3,933.08 | 3,931.44 | 3,931.44 | 62.0K |
| 10:30 | 3,932.30 | 3,932.30 | 3,927.81 | 3,929.82 | 95.8K |
| 10:35 | 3,930.15 | 3,935.64 | 3,930.15 | 3,935.64 | 64.2K |
| 10:40 | 3,935.60 | 3,935.60 | 3,931.56 | 3,931.56 | 54.8K |
| 10:45 | 3,931.44 | 3,933.54 | 3,931.44 | 3,932.50 | 21.7K |
| 10:50 | 3,933.04 | 3,933.04 | 3,928.62 | 3,930.17 | 115.1K |
| 10:55 | 3,931.42 | 3,931.52 | 3,930.28 | 3,930.28 | 59.9K |
| 11:00 | 3,930.62 | 3,930.62 | 3,927.30 | 3,927.30 | 41.0K |
| 11:05 | 3,927.40 | 3,927.40 | 3,925.17 | 3,925.90 | 66.6K |
| 11:10 | 3,925.00 | 3,925.00 | 3,923.89 | 3,923.89 | 153.2K |
| 11:15 | 3,923.08 | 3,926.54 | 3,922.31 | 3,926.54 | 93.6K |
| 11:20 | 3,926.42 | 3,928.79 | 3,922.89 | 3,922.89 | 121.8K |
| 11:25 | 3,921.89 | 3,924.02 | 3,921.85 | 3,924.02 | 81.9K |
| 11:30 | 3,924.29 | 3,924.29 | 3,919.91 | 3,919.91 | 116.9K |
| 11:35 | 3,922.52 | 3,923.13 | 3,921.90 | 3,922.12 | 52.6K |
| 11:40 | 3,922.39 | 3,924.36 | 3,922.39 | 3,924.36 | 110.5K |
| 11:45 | 3,924.84 | 3,924.84 | 3,922.23 | 3,922.23 | 150.2K |
| 11:50 | 3,922.34 | 3,922.34 | 3,919.42 | 3,919.42 | 91.2K |
| 11:55 | 3,919.48 | 3,921.03 | 3,919.48 | 3,921.03 | 169.1K |
| 12:00 | 3,920.85 | 3,921.70 | 3,919.94 | 3,921.70 | 84.4K |
| 12:05 | 3,921.98 | 3,921.98 | 3,919.55 | 3,920.29 | 66.6K |
| 12:10 | 3,921.51 | 3,922.92 | 3,920.08 | 3,920.08 | 77.4K |
| 12:15 | 3,919.88 | 3,919.88 | 3,916.64 | 3,916.64 | 54.6K |
| 12:20 | 3,915.90 | 3,918.90 | 3,915.90 | 3,918.90 | 32.9K |
| 12:25 | 3,919.36 | 3,919.67 | 3,917.00 | 3,917.00 | 70.6K |
| 12:30 | 3,915.47 | 3,916.57 | 3,915.36 | 3,915.75 | 74.4K |
| 12:35 | 3,915.77 | 3,917.05 | 3,915.16 | 3,915.16 | 69.4K |
| 12:40 | 3,916.36 | 3,916.36 | 3,914.01 | 3,914.01 | 71.3K |
| 12:45 | 3,915.21 | 3,915.68 | 3,913.27 | 3,913.27 | 113.2K |
| 12:50 | 3,912.44 | 3,912.44 | 3,910.41 | 3,911.82 | 249.6K |
| 12:55 | 3,911.62 | 3,912.96 | 3,911.17 | 3,912.56 | 80.5K |
| 13:00 | 3,911.96 | 3,911.98 | 3,910.54 | 3,910.54 | 237.8K |
| 13:05 | 3,909.30 | 3,909.95 | 3,908.10 | 3,909.95 | 129.1K |
| 13:10 | 3,908.87 | 3,908.87 | 3,908.25 | 3,908.54 | 55.8K |
| 13:15 | 3,909.68 | 3,911.20 | 3,909.68 | 3,910.35 | 64.2K |
| 13:20 | 3,908.36 | 3,908.38 | 3,906.69 | 3,906.99 | 82.3K |
| 13:25 | 3,908.64 | 3,908.71 | 3,907.99 | 3,908.71 | 52.1K |
| 13:30 | 3,908.72 | 3,909.59 | 3,907.76 | 3,909.59 | 61.1K |
| 13:35 | 3,908.39 | 3,910.63 | 3,908.28 | 3,908.28 | 49.8K |
| 13:40 | 3,907.86 | 3,910.42 | 3,907.75 | 3,907.89 | 79.4K |
| 13:45 | 3,907.90 | 3,907.90 | 3,906.57 | 3,906.57 | 65.6K |
| 13:50 | 3,904.75 | 3,908.54 | 3,904.75 | 3,908.54 | 85.7K |
| 13:55 | 3,907.53 | 3,908.15 | 3,903.98 | 3,903.98 | 74.8K |
| 14:00 | 3,903.76 | 3,904.83 | 3,903.76 | 3,904.83 | 180.0K |
| 14:05 | 3,904.26 | 3,904.26 | 3,896.10 | 3,896.10 | 67.6K |
| 14:10 | 3,892.34 | 3,893.24 | 3,891.75 | 3,892.72 | 190.4K |
| 14:15 | 3,892.98 | 3,893.31 | 3,890.02 | 3,890.02 | 99.2K |
| 14:20 | 3,889.94 | 3,890.84 | 3,887.83 | 3,890.84 | 121.4K |
| 14:25 | 3,887.96 | 3,889.94 | 3,887.96 | 3,889.10 | 119.2K |
| 14:30 | 3,887.42 | 3,887.91 | 3,885.91 | 3,887.44 | 91.4K |
| 14:35 | 3,888.55 | 3,888.93 | 3,885.01 | 3,885.01 | 103.7K |
| 14:40 | 3,882.63 | 3,887.40 | 3,881.56 | 3,887.40 | 77.4K |
| 14:45 | 3,888.23 | 3,888.40 | 3,883.48 | 3,883.48 | 110.4K |
| 14:50 | 3,885.54 | 3,894.16 | 3,885.54 | 3,894.16 | 141.2K |
| 14:55 | 3,886.31 | 3,887.06 | 3,884.58 | 3,885.08 | 244.0K |
| 15:00 | 3,885.97 | 3,885.97 | 3,884.23 | 3,884.23 | 72.5K |
| 15:05 | 3,885.46 | 3,890.18 | 3,885.46 | 3,887.25 | 79.3K |
| 15:10 | 3,886.81 | 3,889.05 | 3,885.39 | 3,885.39 | 86.7K |
| 15:15 | 3,887.42 | 3,889.06 | 3,885.56 | 3,885.56 | 185.4K |
| 15:20 | 3,884.43 | 3,884.53 | 3,883.45 | 3,884.53 | 121.0K |
| 15:25 | 3,883.75 | 3,886.82 | 3,883.75 | 3,886.76 | 104.3K |
| 15:30 | 3,890.71 | 3,893.82 | 3,888.01 | 3,893.82 | 173.7K |
| 15:35 | 3,894.65 | 3,906.06 | 3,894.65 | 3,906.06 | 186.8K |
| 15:40 | 3,904.75 | 3,906.48 | 3,904.12 | 3,905.45 | 176.8K |
| 15:45 | 3,904.29 | 3,908.24 | 3,903.86 | 3,905.07 | 174.3K |
| 15:50 | 3,907.33 | 3,909.78 | 3,907.33 | 3,907.86 | 124.4K |
| 15:55 | 3,909.62 | 3,909.62 | 3,906.29 | 3,906.29 | 103.4K |
| 16:00 | 3,907.99 | 3,908.71 | 3,903.24 | 3,903.24 | 187.9K |
| 16:05 | 3,903.04 | 3,903.04 | 3,898.94 | 3,898.94 | 127.4K |
| 16:10 | 3,898.92 | 3,902.32 | 3,898.92 | 3,899.99 | 98.8K |
| 16:15 | 3,901.60 | 3,902.25 | 3,899.38 | 3,902.25 | 108.3K |
| 16:20 | 3,899.93 | 3,903.23 | 3,899.90 | 3,899.90 | 129.3K |
| 16:25 | 3,897.44 | 3,900.18 | 3,896.47 | 3,900.18 | 129.5K |
| 16:30 | 3,900.69 | 3,900.69 | 3,898.76 | 3,900.47 | 120.6K |
| 16:35 | 3,899.71 | 3,899.71 | 3,894.62 | 3,894.62 | 126.8K |
| 16:40 | 3,894.67 | 3,894.67 | 3,888.50 | 3,888.50 | 145.8K |
| 16:45 | 3,888.38 | 3,888.38 | 3,884.69 | 3,884.69 | 171.2K |
| 16:50 | 3,884.39 | 3,884.63 | 3,881.82 | 3,884.63 | 140.2K |
| 16:55 | 3,883.65 | 3,883.74 | 3,883.02 | 3,883.73 | 154.9K |
| 17:00 | 3,884.19 | 3,885.17 | 3,882.18 | 3,882.18 | 193.1K |
| 17:05 | 3,880.25 | 3,880.25 | 3,875.82 | 3,876.75 | 313.4K |
| 17:10 | 3,876.45 | 3,877.73 | 3,875.59 | 3,875.59 | 258.1K |
| 17:15 | 3,873.27 | 3,879.13 | 3,873.27 | 3,879.11 | 329.3K |
| 17:20 | 3,877.94 | 3,877.94 | 3,876.18 | 3,876.69 | 370.5K |
| 17:25 | 3,876.34 | 3,877.88 | 3,876.34 | 3,877.88 | 342.7K |
| 17:30 | 3,877.03 | 3,877.03 | 3,877.03 | 3,877.03 | 6,371.6K |