3,826.34
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,754.29 | 3,770.03 | 3,754.29 | 3,766.34 | 561.3K |
| 09:05 | 3,768.86 | 3,771.87 | 3,768.86 | 3,771.60 | 174.5K |
| 09:10 | 3,774.59 | 3,775.02 | 3,774.30 | 3,774.51 | 140.0K |
| 09:15 | 3,774.47 | 3,776.80 | 3,774.25 | 3,775.34 | 115.7K |
| 09:20 | 3,778.10 | 3,778.10 | 3,776.11 | 3,777.69 | 82.2K |
| 09:25 | 3,778.59 | 3,778.59 | 3,775.46 | 3,775.53 | 131.6K |
| 09:30 | 3,772.70 | 3,772.76 | 3,769.64 | 3,769.64 | 183.5K |
| 09:35 | 3,768.97 | 3,771.34 | 3,768.13 | 3,771.34 | 159.0K |
| 09:40 | 3,771.04 | 3,771.04 | 3,763.53 | 3,763.53 | 94.7K |
| 09:45 | 3,763.92 | 3,766.25 | 3,763.92 | 3,764.05 | 47.9K |
| 09:50 | 3,764.61 | 3,764.66 | 3,763.37 | 3,763.37 | 66.5K |
| 09:55 | 3,761.95 | 3,763.25 | 3,761.14 | 3,762.57 | 63.9K |
| 10:00 | 3,761.74 | 3,764.30 | 3,760.48 | 3,760.48 | 83.5K |
| 10:05 | 3,760.09 | 3,761.25 | 3,756.38 | 3,756.90 | 104.9K |
| 10:10 | 3,757.39 | 3,757.39 | 3,753.37 | 3,753.37 | 172.0K |
| 10:15 | 3,753.06 | 3,753.06 | 3,747.29 | 3,747.29 | 160.3K |
| 10:20 | 3,747.64 | 3,749.41 | 3,747.64 | 3,749.22 | 101.9K |
| 10:25 | 3,750.49 | 3,753.22 | 3,750.49 | 3,752.16 | 54.5K |
| 10:30 | 3,754.17 | 3,754.83 | 3,754.17 | 3,754.61 | 48.9K |
| 10:35 | 3,754.32 | 3,754.32 | 3,753.02 | 3,753.88 | 93.5K |
| 10:40 | 3,754.75 | 3,754.84 | 3,754.25 | 3,754.44 | 66.2K |
| 10:45 | 3,755.15 | 3,756.78 | 3,755.15 | 3,755.85 | 56.6K |
| 10:50 | 3,754.65 | 3,757.83 | 3,754.65 | 3,757.83 | 146.7K |
| 10:55 | 3,757.65 | 3,757.65 | 3,756.65 | 3,757.29 | 31.0K |
| 11:00 | 3,757.46 | 3,757.46 | 3,754.48 | 3,757.34 | 76.2K |
| 11:05 | 3,757.27 | 3,757.83 | 3,755.17 | 3,755.17 | 95.4K |
| 11:10 | 3,755.23 | 3,755.97 | 3,754.88 | 3,755.08 | 42.2K |
| 11:15 | 3,754.40 | 3,755.58 | 3,753.29 | 3,755.58 | 61.8K |
| 11:20 | 3,754.46 | 3,756.51 | 3,753.96 | 3,756.51 | 63.4K |
| 11:25 | 3,755.29 | 3,756.43 | 3,755.29 | 3,756.43 | 37.5K |
| 11:30 | 3,756.87 | 3,758.60 | 3,756.87 | 3,758.20 | 55.3K |
| 11:35 | 3,756.25 | 3,756.25 | 3,753.13 | 3,756.06 | 63.2K |
| 11:40 | 3,755.82 | 3,756.16 | 3,754.56 | 3,754.99 | 49.9K |
| 11:45 | 3,756.27 | 3,758.68 | 3,756.27 | 3,758.68 | 76.6K |
| 11:50 | 3,761.00 | 3,761.84 | 3,761.00 | 3,761.84 | 99.4K |
| 11:55 | 3,762.55 | 3,762.55 | 3,759.20 | 3,759.20 | 121.6K |
| 12:00 | 3,759.62 | 3,759.62 | 3,756.05 | 3,756.05 | 44.3K |
| 12:05 | 3,756.62 | 3,758.38 | 3,756.62 | 3,758.07 | 53.6K |
| 12:10 | 3,758.09 | 3,758.09 | 3,756.97 | 3,757.89 | 32.4K |
| 12:15 | 3,757.46 | 3,758.12 | 3,757.25 | 3,758.12 | 64.2K |
| 12:20 | 3,758.65 | 3,758.76 | 3,758.28 | 3,758.34 | 35.3K |
| 12:25 | 3,756.94 | 3,758.30 | 3,756.94 | 3,757.78 | 47.1K |
| 12:30 | 3,757.01 | 3,759.33 | 3,757.01 | 3,758.26 | 68.4K |
| 12:35 | 3,757.88 | 3,758.26 | 3,757.55 | 3,757.55 | 57.2K |
| 12:40 | 3,758.68 | 3,758.68 | 3,756.81 | 3,757.27 | 81.3K |
| 12:45 | 3,757.33 | 3,759.33 | 3,757.33 | 3,759.22 | 83.4K |
| 12:50 | 3,759.43 | 3,759.43 | 3,758.63 | 3,759.19 | 63.3K |
| 12:55 | 3,758.83 | 3,760.62 | 3,758.83 | 3,760.30 | 80.5K |
| 13:00 | 3,760.40 | 3,761.81 | 3,760.39 | 3,760.77 | 280.1K |
| 13:05 | 3,761.65 | 3,761.65 | 3,758.66 | 3,758.90 | 97.0K |
| 13:10 | 3,759.22 | 3,760.19 | 3,759.22 | 3,760.19 | 34.9K |
| 13:15 | 3,759.43 | 3,760.36 | 3,758.97 | 3,759.08 | 37.5K |
| 13:20 | 3,758.33 | 3,759.01 | 3,758.29 | 3,759.01 | 45.8K |
| 13:25 | 3,759.84 | 3,761.53 | 3,759.79 | 3,761.53 | 55.1K |
| 13:30 | 3,762.02 | 3,762.69 | 3,762.02 | 3,762.32 | 36.6K |
| 13:35 | 3,762.38 | 3,763.42 | 3,761.46 | 3,761.46 | 29.4K |
| 13:40 | 3,761.44 | 3,761.86 | 3,760.73 | 3,761.79 | 40.8K |
| 13:45 | 3,762.55 | 3,764.88 | 3,762.55 | 3,764.88 | 30.3K |
| 13:50 | 3,765.00 | 3,765.90 | 3,764.64 | 3,765.90 | 35.8K |
| 13:55 | 3,767.09 | 3,767.61 | 3,767.09 | 3,767.45 | 40.2K |
| 14:00 | 3,768.02 | 3,768.02 | 3,764.56 | 3,764.92 | 64.9K |
| 14:05 | 3,763.61 | 3,765.30 | 3,763.61 | 3,765.04 | 64.0K |
| 14:10 | 3,766.45 | 3,766.64 | 3,765.08 | 3,766.12 | 43.2K |
| 14:15 | 3,765.98 | 3,767.94 | 3,765.98 | 3,767.94 | 72.7K |
| 14:20 | 3,767.53 | 3,767.53 | 3,766.64 | 3,766.92 | 63.0K |
| 14:25 | 3,767.52 | 3,767.52 | 3,764.20 | 3,764.20 | 76.0K |
| 14:30 | 3,764.64 | 3,765.19 | 3,761.82 | 3,762.27 | 91.5K |
| 14:35 | 3,763.66 | 3,763.66 | 3,760.99 | 3,760.99 | 72.2K |
| 14:40 | 3,761.42 | 3,761.75 | 3,758.95 | 3,761.75 | 62.5K |
| 14:45 | 3,762.22 | 3,765.73 | 3,761.87 | 3,764.53 | 57.0K |
| 14:50 | 3,763.58 | 3,765.06 | 3,762.88 | 3,762.88 | 90.4K |
| 14:55 | 3,761.67 | 3,761.67 | 3,758.86 | 3,758.86 | 65.0K |
| 15:00 | 3,758.67 | 3,760.27 | 3,758.67 | 3,759.10 | 156.4K |
| 15:05 | 3,760.05 | 3,760.93 | 3,759.95 | 3,760.83 | 46.2K |
| 15:10 | 3,761.27 | 3,761.27 | 3,757.79 | 3,759.64 | 68.8K |
| 15:15 | 3,759.33 | 3,760.91 | 3,759.33 | 3,759.97 | 71.5K |
| 15:20 | 3,759.61 | 3,761.65 | 3,759.20 | 3,761.65 | 87.3K |
| 15:25 | 3,762.53 | 3,762.53 | 3,762.31 | 3,762.45 | 45.8K |
| 15:30 | 3,763.23 | 3,763.23 | 3,756.83 | 3,762.59 | 115.2K |
| 15:35 | 3,763.64 | 3,763.64 | 3,758.08 | 3,758.08 | 107.2K |
| 15:40 | 3,758.42 | 3,758.42 | 3,756.27 | 3,757.78 | 68.1K |
| 15:45 | 3,757.37 | 3,759.56 | 3,757.37 | 3,758.13 | 83.0K |
| 15:50 | 3,759.69 | 3,760.29 | 3,758.84 | 3,758.84 | 52.5K |
| 15:55 | 3,758.80 | 3,759.21 | 3,757.48 | 3,757.48 | 85.3K |
| 16:00 | 3,759.71 | 3,759.71 | 3,757.04 | 3,757.04 | 102.9K |
| 16:05 | 3,756.81 | 3,759.44 | 3,756.08 | 3,759.44 | 71.2K |
| 16:10 | 3,759.32 | 3,759.32 | 3,753.92 | 3,753.92 | 92.9K |
| 16:15 | 3,753.60 | 3,754.53 | 3,753.60 | 3,754.20 | 67.8K |
| 16:20 | 3,754.66 | 3,754.73 | 3,754.31 | 3,754.37 | 74.9K |
| 16:25 | 3,753.91 | 3,753.92 | 3,753.51 | 3,753.51 | 57.4K |
| 16:30 | 3,753.16 | 3,753.16 | 3,751.59 | 3,752.59 | 88.6K |
| 16:35 | 3,751.74 | 3,752.56 | 3,750.63 | 3,750.63 | 95.1K |
| 16:40 | 3,751.34 | 3,752.05 | 3,751.15 | 3,751.63 | 107.2K |
| 16:45 | 3,751.47 | 3,751.47 | 3,750.67 | 3,751.18 | 67.8K |
| 16:50 | 3,751.17 | 3,751.35 | 3,750.79 | 3,751.35 | 69.5K |
| 16:55 | 3,752.19 | 3,752.19 | 3,750.32 | 3,750.32 | 104.5K |
| 17:00 | 3,751.20 | 3,751.40 | 3,749.58 | 3,750.36 | 110.0K |
| 17:05 | 3,751.90 | 3,754.13 | 3,751.36 | 3,753.69 | 171.8K |
| 17:10 | 3,753.44 | 3,753.44 | 3,751.20 | 3,752.80 | 90.6K |
| 17:15 | 3,753.25 | 3,755.39 | 3,753.25 | 3,755.39 | 161.2K |
| 17:20 | 3,754.32 | 3,754.32 | 3,753.72 | 3,754.11 | 196.1K |
| 17:25 | 3,754.62 | 3,756.08 | 3,754.62 | 3,755.66 | 287.6K |
| 17:30 | 3,756.57 | 3,756.57 | 3,756.57 | 3,756.57 | 6,897.9K |