3,793.97
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,870.65 | 3,912.35 | 3,870.65 | 3,912.35 | 705.2K |
| 09:05 | 3,908.95 | 3,910.24 | 3,898.87 | 3,898.87 | 243.3K |
| 09:10 | 3,903.40 | 3,911.35 | 3,903.40 | 3,905.65 | 177.0K |
| 09:15 | 3,904.90 | 3,907.88 | 3,904.90 | 3,906.98 | 127.1K |
| 09:20 | 3,907.15 | 3,911.47 | 3,905.94 | 3,911.47 | 115.7K |
| 09:25 | 3,914.07 | 3,914.54 | 3,912.28 | 3,914.54 | 115.0K |
| 09:30 | 3,912.74 | 3,922.88 | 3,912.74 | 3,919.78 | 149.7K |
| 09:35 | 3,919.98 | 3,923.22 | 3,919.98 | 3,923.07 | 133.0K |
| 09:40 | 3,920.83 | 3,923.06 | 3,920.83 | 3,923.06 | 148.6K |
| 09:45 | 3,922.04 | 3,925.76 | 3,921.54 | 3,925.58 | 99.2K |
| 09:50 | 3,926.39 | 3,927.22 | 3,924.85 | 3,925.88 | 69.1K |
| 09:55 | 3,927.34 | 3,927.34 | 3,923.91 | 3,923.91 | 70.1K |
| 10:00 | 3,924.99 | 3,925.82 | 3,923.43 | 3,925.82 | 147.4K |
| 10:05 | 3,926.59 | 3,926.59 | 3,920.45 | 3,920.45 | 113.9K |
| 10:10 | 3,921.54 | 3,921.54 | 3,919.45 | 3,919.45 | 83.7K |
| 10:15 | 3,919.12 | 3,919.99 | 3,917.04 | 3,917.04 | 82.5K |
| 10:20 | 3,916.41 | 3,916.41 | 3,911.66 | 3,914.37 | 96.2K |
| 10:25 | 3,914.59 | 3,916.92 | 3,914.59 | 3,916.71 | 154.9K |
| 10:30 | 3,914.95 | 3,914.95 | 3,903.73 | 3,903.73 | 158.1K |
| 10:35 | 3,905.37 | 3,906.71 | 3,903.81 | 3,906.71 | 111.8K |
| 10:40 | 3,907.27 | 3,908.81 | 3,905.51 | 3,905.51 | 124.2K |
| 10:45 | 3,904.25 | 3,907.05 | 3,904.25 | 3,907.05 | 57.3K |
| 10:50 | 3,906.58 | 3,906.58 | 3,904.80 | 3,905.16 | 60.6K |
| 10:55 | 3,905.34 | 3,905.34 | 3,902.42 | 3,903.09 | 161.7K |
| 11:00 | 3,902.42 | 3,904.20 | 3,901.87 | 3,901.87 | 74.1K |
| 11:05 | 3,902.43 | 3,907.35 | 3,902.43 | 3,907.35 | 57.4K |
| 11:10 | 3,906.38 | 3,906.70 | 3,904.71 | 3,904.71 | 65.4K |
| 11:15 | 3,905.10 | 3,905.10 | 3,900.82 | 3,900.82 | 79.6K |
| 11:20 | 3,898.19 | 3,898.19 | 3,894.97 | 3,895.02 | 57.1K |
| 11:25 | 3,895.50 | 3,897.29 | 3,895.44 | 3,895.44 | 48.5K |
| 11:30 | 3,895.65 | 3,895.76 | 3,891.85 | 3,891.85 | 66.5K |
| 11:35 | 3,891.03 | 3,894.97 | 3,891.03 | 3,894.94 | 36.4K |
| 11:40 | 3,893.33 | 3,893.79 | 3,892.81 | 3,892.81 | 61.3K |
| 11:45 | 3,893.38 | 3,897.10 | 3,893.38 | 3,897.10 | 61.6K |
| 11:50 | 3,896.76 | 3,896.76 | 3,895.78 | 3,896.19 | 107.5K |
| 11:55 | 3,896.31 | 3,898.33 | 3,895.57 | 3,898.22 | 70.7K |
| 12:00 | 3,898.23 | 3,898.37 | 3,896.37 | 3,897.27 | 63.9K |
| 12:05 | 3,896.51 | 3,897.77 | 3,894.09 | 3,894.09 | 460.8K |
| 12:10 | 3,895.92 | 3,898.34 | 3,895.92 | 3,897.81 | 133.0K |
| 12:15 | 3,895.71 | 3,895.71 | 3,893.17 | 3,893.17 | 144.0K |
| 12:20 | 3,892.46 | 3,892.46 | 3,888.70 | 3,888.70 | 154.0K |
| 12:25 | 3,889.71 | 3,891.71 | 3,888.94 | 3,891.71 | 61.7K |
| 12:30 | 3,890.43 | 3,891.99 | 3,890.43 | 3,891.99 | 56.9K |
| 12:35 | 3,891.42 | 3,893.11 | 3,891.25 | 3,893.11 | 44.1K |
| 12:40 | 3,892.86 | 3,893.37 | 3,890.82 | 3,893.36 | 101.8K |
| 12:45 | 3,893.25 | 3,893.25 | 3,892.71 | 3,892.71 | 50.1K |
| 12:50 | 3,892.87 | 3,893.97 | 3,892.80 | 3,892.87 | 28.9K |
| 12:55 | 3,891.16 | 3,891.16 | 3,886.03 | 3,886.03 | 82.1K |
| 13:00 | 3,884.50 | 3,885.09 | 3,884.38 | 3,884.75 | 85.1K |
| 13:05 | 3,883.34 | 3,883.34 | 3,880.30 | 3,880.30 | 69.8K |
| 13:10 | 3,878.87 | 3,881.47 | 3,877.64 | 3,881.47 | 43.5K |
| 13:15 | 3,882.41 | 3,883.01 | 3,879.35 | 3,880.67 | 67.4K |
| 13:20 | 3,880.78 | 3,881.39 | 3,878.25 | 3,878.25 | 70.2K |
| 13:25 | 3,878.35 | 3,878.35 | 3,877.28 | 3,877.75 | 46.0K |
| 13:30 | 3,877.20 | 3,878.21 | 3,875.29 | 3,875.29 | 68.9K |
| 13:35 | 3,876.34 | 3,878.05 | 3,876.08 | 3,878.05 | 47.6K |
| 13:40 | 3,877.30 | 3,879.71 | 3,877.24 | 3,877.66 | 45.1K |
| 13:45 | 3,878.64 | 3,880.95 | 3,878.28 | 3,880.95 | 72.6K |
| 13:50 | 3,881.43 | 3,882.02 | 3,880.73 | 3,880.83 | 49.9K |
| 13:55 | 3,880.97 | 3,881.28 | 3,878.25 | 3,878.25 | 69.2K |
| 14:00 | 3,878.52 | 3,878.85 | 3,877.35 | 3,878.60 | 43.0K |
| 14:05 | 3,878.50 | 3,878.50 | 3,875.11 | 3,875.11 | 66.9K |
| 14:10 | 3,874.54 | 3,874.54 | 3,872.51 | 3,872.51 | 73.4K |
| 14:15 | 3,872.16 | 3,872.41 | 3,870.72 | 3,872.41 | 49.0K |
| 14:20 | 3,871.78 | 3,873.33 | 3,871.60 | 3,873.33 | 47.4K |
| 14:25 | 3,874.14 | 3,874.88 | 3,874.14 | 3,874.17 | 61.9K |
| 14:30 | 3,873.94 | 3,875.75 | 3,871.82 | 3,872.40 | 501.6K |
| 14:35 | 3,873.17 | 3,873.98 | 3,872.53 | 3,873.48 | 108.9K |
| 14:40 | 3,872.57 | 3,873.14 | 3,869.39 | 3,869.39 | 83.0K |
| 14:45 | 3,870.13 | 3,871.95 | 3,870.13 | 3,871.44 | 86.2K |
| 14:50 | 3,868.74 | 3,870.05 | 3,868.74 | 3,870.05 | 161.2K |
| 14:55 | 3,869.31 | 3,869.31 | 3,865.13 | 3,865.78 | 92.8K |
| 15:00 | 3,864.02 | 3,864.02 | 3,859.18 | 3,859.18 | 181.5K |
| 15:05 | 3,858.34 | 3,861.43 | 3,858.20 | 3,858.20 | 184.0K |
| 15:10 | 3,861.60 | 3,862.86 | 3,860.86 | 3,860.97 | 93.9K |
| 15:15 | 3,860.54 | 3,862.06 | 3,860.54 | 3,861.91 | 135.0K |
| 15:20 | 3,862.65 | 3,863.19 | 3,860.93 | 3,860.93 | 110.2K |
| 15:25 | 3,861.30 | 3,862.29 | 3,859.81 | 3,861.96 | 124.0K |
| 15:30 | 3,863.89 | 3,863.89 | 3,852.51 | 3,853.79 | 150.9K |
| 15:35 | 3,854.84 | 3,858.49 | 3,854.84 | 3,857.02 | 96.5K |
| 15:40 | 3,854.79 | 3,854.79 | 3,846.22 | 3,846.22 | 142.2K |
| 15:45 | 3,847.47 | 3,847.83 | 3,846.16 | 3,847.83 | 220.0K |
| 15:50 | 3,846.34 | 3,846.34 | 3,840.94 | 3,840.94 | 244.1K |
| 15:55 | 3,838.58 | 3,838.58 | 3,836.40 | 3,837.69 | 162.9K |
| 16:00 | 3,837.79 | 3,837.79 | 3,836.37 | 3,836.77 | 167.4K |
| 16:05 | 3,837.10 | 3,837.10 | 3,830.30 | 3,830.30 | 162.2K |
| 16:10 | 3,827.27 | 3,827.27 | 3,820.41 | 3,820.41 | 133.4K |
| 16:15 | 3,820.18 | 3,820.18 | 3,808.96 | 3,808.96 | 149.1K |
| 16:20 | 3,808.05 | 3,810.00 | 3,804.23 | 3,810.00 | 212.2K |
| 16:25 | 3,810.69 | 3,810.69 | 3,801.55 | 3,801.55 | 220.8K |
| 16:30 | 3,805.01 | 3,805.01 | 3,799.31 | 3,799.92 | 162.7K |
| 16:35 | 3,802.20 | 3,802.20 | 3,799.06 | 3,800.23 | 113.4K |
| 16:40 | 3,800.79 | 3,802.13 | 3,798.87 | 3,801.27 | 120.8K |
| 16:45 | 3,798.10 | 3,798.10 | 3,792.53 | 3,796.88 | 199.8K |
| 16:50 | 3,794.95 | 3,794.95 | 3,787.64 | 3,788.71 | 176.5K |
| 16:55 | 3,790.09 | 3,792.14 | 3,788.99 | 3,791.96 | 196.8K |
| 17:00 | 3,790.17 | 3,791.24 | 3,789.19 | 3,789.95 | 165.5K |
| 17:05 | 3,794.62 | 3,796.29 | 3,791.19 | 3,791.19 | 164.2K |
| 17:10 | 3,794.76 | 3,805.13 | 3,794.76 | 3,805.13 | 221.5K |
| 17:15 | 3,802.67 | 3,802.67 | 3,796.73 | 3,797.29 | 176.8K |
| 17:20 | 3,794.62 | 3,795.40 | 3,793.69 | 3,794.02 | 199.9K |
| 17:25 | 3,796.93 | 3,796.93 | 3,792.04 | 3,792.41 | 234.1K |
| 17:30 | 3,792.57 | 3,792.57 | 3,792.57 | 3,792.57 | 7,376.0K |