3,793.97
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,792.92 | 3,792.92 | 3,786.13 | 3,786.13 | 567.6K |
| 09:05 | 3,781.89 | 3,784.51 | 3,781.42 | 3,782.20 | 226.8K |
| 09:10 | 3,782.73 | 3,787.34 | 3,781.50 | 3,781.50 | 208.2K |
| 09:15 | 3,783.72 | 3,784.82 | 3,782.22 | 3,782.22 | 71.6K |
| 09:20 | 3,779.30 | 3,780.74 | 3,779.30 | 3,780.22 | 106.7K |
| 09:25 | 3,779.02 | 3,779.02 | 3,769.09 | 3,770.67 | 128.7K |
| 09:30 | 3,771.39 | 3,775.66 | 3,771.39 | 3,775.66 | 126.7K |
| 09:35 | 3,774.19 | 3,780.36 | 3,774.19 | 3,778.62 | 74.8K |
| 09:40 | 3,777.82 | 3,780.94 | 3,777.82 | 3,780.94 | 76.4K |
| 09:45 | 3,780.07 | 3,783.40 | 3,780.07 | 3,783.40 | 57.8K |
| 09:50 | 3,781.65 | 3,781.65 | 3,779.65 | 3,780.86 | 43.9K |
| 09:55 | 3,782.07 | 3,782.81 | 3,780.97 | 3,780.97 | 69.1K |
| 10:00 | 3,780.44 | 3,780.65 | 3,777.14 | 3,779.88 | 94.0K |
| 10:05 | 3,780.31 | 3,780.31 | 3,776.60 | 3,776.60 | 51.3K |
| 10:10 | 3,775.95 | 3,778.51 | 3,775.24 | 3,778.51 | 80.4K |
| 10:15 | 3,779.69 | 3,779.69 | 3,778.49 | 3,778.49 | 81.7K |
| 10:20 | 3,779.38 | 3,782.81 | 3,779.38 | 3,780.41 | 61.6K |
| 10:25 | 3,779.00 | 3,779.00 | 3,778.13 | 3,778.95 | 76.0K |
| 10:30 | 3,780.39 | 3,782.48 | 3,778.52 | 3,780.46 | 160.3K |
| 10:35 | 3,778.22 | 3,778.22 | 3,774.72 | 3,774.72 | 134.9K |
| 10:40 | 3,775.02 | 3,775.55 | 3,774.44 | 3,775.48 | 82.3K |
| 10:45 | 3,777.02 | 3,778.11 | 3,774.96 | 3,777.80 | 60.8K |
| 10:50 | 3,777.21 | 3,777.21 | 3,775.10 | 3,777.18 | 89.0K |
| 10:55 | 3,777.60 | 3,777.60 | 3,776.02 | 3,776.51 | 52.2K |
| 11:00 | 3,774.39 | 3,776.93 | 3,774.39 | 3,776.93 | 54.9K |
| 11:05 | 3,776.46 | 3,778.79 | 3,776.46 | 3,778.42 | 56.4K |
| 11:10 | 3,776.84 | 3,776.84 | 3,775.57 | 3,776.21 | 127.6K |
| 11:15 | 3,775.82 | 3,777.05 | 3,775.02 | 3,777.05 | 93.5K |
| 11:20 | 3,777.84 | 3,779.21 | 3,777.84 | 3,778.74 | 38.2K |
| 11:25 | 3,777.61 | 3,777.61 | 3,775.04 | 3,777.03 | 87.3K |
| 11:30 | 3,777.56 | 3,778.86 | 3,776.57 | 3,776.57 | 52.5K |
| 11:35 | 3,776.59 | 3,776.59 | 3,774.52 | 3,774.98 | 61.6K |
| 11:40 | 3,775.46 | 3,777.92 | 3,775.46 | 3,777.92 | 36.4K |
| 11:45 | 3,777.35 | 3,777.35 | 3,774.74 | 3,775.77 | 51.0K |
| 11:50 | 3,775.81 | 3,776.43 | 3,775.68 | 3,775.68 | 36.2K |
| 11:55 | 3,776.17 | 3,776.17 | 3,773.00 | 3,773.00 | 38.6K |
| 12:00 | 3,774.08 | 3,776.84 | 3,774.05 | 3,776.84 | 40.9K |
| 12:05 | 3,778.19 | 3,779.70 | 3,776.94 | 3,776.94 | 45.8K |
| 12:10 | 3,777.08 | 3,778.31 | 3,777.08 | 3,777.89 | 35.8K |
| 12:15 | 3,778.14 | 3,778.82 | 3,777.76 | 3,778.48 | 37.3K |
| 12:20 | 3,778.80 | 3,781.33 | 3,778.80 | 3,780.26 | 43.3K |
| 12:25 | 3,780.98 | 3,782.79 | 3,780.98 | 3,782.79 | 27.6K |
| 12:30 | 3,782.27 | 3,784.44 | 3,782.27 | 3,782.90 | 67.0K |
| 12:35 | 3,782.49 | 3,782.49 | 3,780.05 | 3,780.05 | 38.4K |
| 12:40 | 3,779.59 | 3,780.52 | 3,779.38 | 3,779.38 | 64.1K |
| 12:45 | 3,779.06 | 3,783.94 | 3,779.06 | 3,783.80 | 68.9K |
| 12:50 | 3,783.92 | 3,785.69 | 3,783.92 | 3,784.62 | 44.9K |
| 12:55 | 3,783.89 | 3,783.89 | 3,781.62 | 3,781.62 | 45.2K |
| 13:00 | 3,782.77 | 3,782.77 | 3,781.70 | 3,781.70 | 168.7K |
| 13:05 | 3,782.33 | 3,784.88 | 3,782.11 | 3,784.88 | 65.9K |
| 13:10 | 3,785.56 | 3,787.64 | 3,785.56 | 3,787.64 | 27.4K |
| 13:15 | 3,787.11 | 3,787.49 | 3,786.19 | 3,786.19 | 42.4K |
| 13:20 | 3,784.96 | 3,788.56 | 3,784.96 | 3,788.56 | 37.6K |
| 13:25 | 3,787.74 | 3,787.74 | 3,785.77 | 3,785.77 | 28.2K |
| 13:30 | 3,783.77 | 3,784.30 | 3,782.87 | 3,782.87 | 52.7K |
| 13:35 | 3,783.17 | 3,783.31 | 3,782.60 | 3,783.31 | 49.4K |
| 13:40 | 3,783.79 | 3,784.38 | 3,782.93 | 3,783.76 | 30.3K |
| 13:45 | 3,784.11 | 3,784.15 | 3,783.44 | 3,783.44 | 31.3K |
| 13:50 | 3,784.72 | 3,784.72 | 3,782.53 | 3,784.26 | 37.5K |
| 13:55 | 3,784.86 | 3,784.86 | 3,783.59 | 3,783.59 | 59.8K |
| 14:00 | 3,783.52 | 3,785.20 | 3,782.51 | 3,785.20 | 33.0K |
| 14:05 | 3,784.67 | 3,784.67 | 3,783.57 | 3,784.29 | 43.5K |
| 14:10 | 3,783.53 | 3,783.88 | 3,782.06 | 3,782.31 | 76.7K |
| 14:15 | 3,783.15 | 3,784.92 | 3,783.15 | 3,784.59 | 86.1K |
| 14:20 | 3,784.47 | 3,788.97 | 3,783.70 | 3,788.97 | 169.8K |
| 14:25 | 3,787.51 | 3,788.04 | 3,786.37 | 3,786.37 | 58.8K |
| 14:30 | 3,787.74 | 3,787.74 | 3,778.02 | 3,778.02 | 212.2K |
| 14:35 | 3,778.92 | 3,779.77 | 3,777.79 | 3,779.51 | 54.2K |
| 14:40 | 3,778.15 | 3,780.05 | 3,778.15 | 3,779.88 | 62.6K |
| 14:45 | 3,780.87 | 3,783.59 | 3,780.45 | 3,781.63 | 76.1K |
| 14:50 | 3,780.50 | 3,787.54 | 3,780.50 | 3,787.54 | 38.0K |
| 14:55 | 3,787.66 | 3,787.84 | 3,783.07 | 3,784.84 | 50.3K |
| 15:00 | 3,786.07 | 3,789.44 | 3,785.68 | 3,785.68 | 109.4K |
| 15:05 | 3,785.86 | 3,785.86 | 3,777.47 | 3,777.47 | 58.1K |
| 15:10 | 3,776.99 | 3,779.67 | 3,776.99 | 3,778.57 | 49.4K |
| 15:15 | 3,778.31 | 3,779.80 | 3,777.88 | 3,779.80 | 57.8K |
| 15:20 | 3,780.52 | 3,780.52 | 3,777.20 | 3,777.48 | 62.6K |
| 15:25 | 3,778.51 | 3,778.51 | 3,776.27 | 3,776.27 | 72.9K |
| 15:30 | 3,772.87 | 3,772.87 | 3,768.08 | 3,768.08 | 225.2K |
| 15:35 | 3,765.16 | 3,766.75 | 3,764.01 | 3,766.70 | 150.0K |
| 15:40 | 3,763.71 | 3,767.62 | 3,762.38 | 3,764.64 | 196.4K |
| 15:45 | 3,765.87 | 3,772.25 | 3,765.87 | 3,772.25 | 155.1K |
| 15:50 | 3,770.16 | 3,771.75 | 3,770.16 | 3,771.75 | 178.7K |
| 15:55 | 3,771.42 | 3,771.85 | 3,768.47 | 3,770.96 | 248.3K |
| 16:00 | 3,771.44 | 3,771.44 | 3,765.01 | 3,765.24 | 220.2K |
| 16:05 | 3,767.32 | 3,767.64 | 3,767.15 | 3,767.15 | 163.3K |
| 16:10 | 3,766.84 | 3,766.84 | 3,762.64 | 3,762.64 | 137.5K |
| 16:15 | 3,762.44 | 3,762.44 | 3,759.33 | 3,759.33 | 112.7K |
| 16:20 | 3,759.51 | 3,759.51 | 3,757.32 | 3,757.44 | 133.7K |
| 16:25 | 3,758.44 | 3,761.23 | 3,756.05 | 3,756.05 | 251.3K |
| 16:30 | 3,756.06 | 3,757.23 | 3,754.31 | 3,757.23 | 143.4K |
| 16:35 | 3,757.59 | 3,757.59 | 3,756.25 | 3,757.04 | 113.1K |
| 16:40 | 3,757.12 | 3,757.12 | 3,754.93 | 3,754.93 | 96.4K |
| 16:45 | 3,753.24 | 3,754.65 | 3,752.44 | 3,752.44 | 179.3K |
| 16:50 | 3,754.55 | 3,754.55 | 3,752.92 | 3,754.15 | 128.5K |
| 16:55 | 3,754.55 | 3,756.11 | 3,752.69 | 3,752.69 | 156.3K |
| 17:00 | 3,753.35 | 3,754.37 | 3,751.18 | 3,751.18 | 118.4K |
| 17:05 | 3,750.78 | 3,753.45 | 3,750.78 | 3,753.45 | 222.0K |
| 17:10 | 3,752.68 | 3,753.59 | 3,752.68 | 3,752.74 | 193.8K |
| 17:15 | 3,752.69 | 3,752.69 | 3,751.44 | 3,751.86 | 182.5K |
| 17:20 | 3,749.95 | 3,750.75 | 3,749.36 | 3,749.64 | 219.4K |
| 17:25 | 3,748.93 | 3,750.87 | 3,748.42 | 3,750.87 | 268.9K |
| 17:30 | 3,751.18 | 3,751.18 | 3,751.18 | 3,751.18 | 5,981.2K |