3,793.97
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,719.07 | 3,726.86 | 3,719.07 | 3,726.86 | 641.6K |
| 09:05 | 3,728.36 | 3,729.02 | 3,725.26 | 3,725.26 | 479.2K |
| 09:10 | 3,725.35 | 3,726.15 | 3,724.06 | 3,724.79 | 243.5K |
| 09:15 | 3,724.66 | 3,724.66 | 3,719.04 | 3,720.67 | 121.8K |
| 09:20 | 3,718.41 | 3,719.90 | 3,714.62 | 3,714.62 | 113.1K |
| 09:25 | 3,712.45 | 3,713.95 | 3,709.97 | 3,709.97 | 198.5K |
| 09:30 | 3,709.44 | 3,711.49 | 3,708.07 | 3,709.61 | 124.7K |
| 09:35 | 3,708.56 | 3,709.53 | 3,707.95 | 3,709.25 | 239.1K |
| 09:40 | 3,709.78 | 3,710.41 | 3,708.69 | 3,708.69 | 224.1K |
| 09:45 | 3,707.22 | 3,707.22 | 3,703.72 | 3,703.82 | 200.7K |
| 09:50 | 3,704.23 | 3,707.86 | 3,704.00 | 3,704.00 | 211.3K |
| 09:55 | 3,704.82 | 3,705.28 | 3,703.01 | 3,703.01 | 178.7K |
| 10:00 | 3,703.31 | 3,704.51 | 3,703.09 | 3,703.09 | 208.1K |
| 10:05 | 3,700.80 | 3,705.55 | 3,700.80 | 3,705.01 | 144.4K |
| 10:10 | 3,705.10 | 3,707.08 | 3,705.08 | 3,707.08 | 134.3K |
| 10:15 | 3,707.83 | 3,708.22 | 3,707.83 | 3,707.94 | 95.4K |
| 10:20 | 3,707.56 | 3,709.69 | 3,707.56 | 3,709.47 | 57.0K |
| 10:25 | 3,710.04 | 3,710.04 | 3,708.20 | 3,708.51 | 127.5K |
| 10:30 | 3,709.49 | 3,709.54 | 3,707.54 | 3,709.00 | 132.5K |
| 10:35 | 3,708.08 | 3,708.29 | 3,706.31 | 3,708.29 | 144.1K |
| 10:40 | 3,707.47 | 3,707.94 | 3,706.71 | 3,706.71 | 69.8K |
| 10:45 | 3,708.38 | 3,708.38 | 3,706.76 | 3,707.41 | 68.4K |
| 10:50 | 3,708.62 | 3,711.38 | 3,708.62 | 3,710.84 | 90.8K |
| 10:55 | 3,709.76 | 3,711.15 | 3,709.76 | 3,711.15 | 82.7K |
| 11:00 | 3,711.38 | 3,711.38 | 3,707.78 | 3,707.78 | 96.4K |
| 11:05 | 3,707.91 | 3,710.02 | 3,707.01 | 3,707.01 | 84.0K |
| 11:10 | 3,706.00 | 3,706.00 | 3,705.09 | 3,706.00 | 117.1K |
| 11:15 | 3,707.03 | 3,707.88 | 3,705.89 | 3,705.89 | 80.0K |
| 11:20 | 3,705.14 | 3,706.47 | 3,705.14 | 3,706.47 | 98.5K |
| 11:25 | 3,708.34 | 3,708.77 | 3,707.73 | 3,708.69 | 93.9K |
| 11:30 | 3,708.44 | 3,708.44 | 3,707.45 | 3,707.45 | 96.8K |
| 11:35 | 3,707.40 | 3,707.79 | 3,704.93 | 3,704.93 | 124.5K |
| 11:40 | 3,703.77 | 3,703.77 | 3,701.34 | 3,702.06 | 101.6K |
| 11:45 | 3,701.35 | 3,701.47 | 3,699.83 | 3,699.83 | 72.6K |
| 11:50 | 3,700.02 | 3,701.32 | 3,699.35 | 3,700.46 | 163.9K |
| 11:55 | 3,700.33 | 3,700.88 | 3,698.75 | 3,699.15 | 217.0K |
| 12:00 | 3,698.41 | 3,699.41 | 3,697.86 | 3,699.41 | 138.6K |
| 12:05 | 3,698.50 | 3,698.78 | 3,698.50 | 3,698.78 | 150.2K |
| 12:10 | 3,699.19 | 3,699.19 | 3,697.29 | 3,697.29 | 72.0K |
| 12:15 | 3,699.19 | 3,699.19 | 3,697.97 | 3,698.02 | 89.4K |
| 12:20 | 3,698.04 | 3,699.86 | 3,698.04 | 3,699.30 | 91.8K |
| 12:25 | 3,698.81 | 3,701.75 | 3,698.81 | 3,701.75 | 112.1K |
| 12:30 | 3,701.30 | 3,705.70 | 3,701.30 | 3,705.70 | 111.7K |
| 12:35 | 3,705.75 | 3,707.13 | 3,705.75 | 3,705.81 | 84.8K |
| 12:40 | 3,705.40 | 3,705.40 | 3,703.96 | 3,703.96 | 94.8K |
| 12:45 | 3,704.20 | 3,704.36 | 3,702.03 | 3,702.03 | 79.3K |
| 12:50 | 3,701.98 | 3,702.17 | 3,700.94 | 3,700.94 | 39.1K |
| 12:55 | 3,700.12 | 3,700.12 | 3,698.45 | 3,699.81 | 70.0K |
| 13:00 | 3,698.95 | 3,699.19 | 3,698.92 | 3,699.19 | 112.8K |
| 13:05 | 3,699.38 | 3,699.73 | 3,698.09 | 3,699.13 | 82.2K |
| 13:10 | 3,698.28 | 3,698.28 | 3,696.62 | 3,696.62 | 73.5K |
| 13:15 | 3,695.86 | 3,695.86 | 3,694.06 | 3,694.06 | 98.3K |
| 13:20 | 3,693.85 | 3,696.75 | 3,693.85 | 3,696.75 | 59.9K |
| 13:25 | 3,697.00 | 3,699.59 | 3,697.00 | 3,699.59 | 62.8K |
| 13:30 | 3,696.43 | 3,698.18 | 3,696.43 | 3,697.11 | 79.9K |
| 13:35 | 3,697.70 | 3,700.19 | 3,697.70 | 3,699.86 | 44.1K |
| 13:40 | 3,698.91 | 3,699.52 | 3,698.91 | 3,698.95 | 58.9K |
| 13:45 | 3,697.79 | 3,697.79 | 3,696.75 | 3,697.79 | 114.1K |
| 13:50 | 3,697.27 | 3,698.67 | 3,696.78 | 3,697.07 | 52.2K |
| 13:55 | 3,697.20 | 3,699.90 | 3,697.20 | 3,697.48 | 87.4K |
| 14:00 | 3,697.77 | 3,698.39 | 3,697.77 | 3,698.09 | 121.5K |
| 14:05 | 3,696.19 | 3,696.19 | 3,694.68 | 3,695.20 | 82.0K |
| 14:10 | 3,695.42 | 3,695.42 | 3,692.57 | 3,692.57 | 71.2K |
| 14:15 | 3,691.52 | 3,691.98 | 3,690.87 | 3,691.83 | 74.2K |
| 14:20 | 3,692.22 | 3,692.22 | 3,691.41 | 3,691.84 | 56.6K |
| 14:25 | 3,691.28 | 3,693.36 | 3,691.28 | 3,693.36 | 89.2K |
| 14:30 | 3,693.96 | 3,694.44 | 3,693.88 | 3,694.05 | 70.4K |
| 14:35 | 3,694.98 | 3,695.80 | 3,692.76 | 3,692.76 | 147.0K |
| 14:40 | 3,691.95 | 3,692.13 | 3,690.69 | 3,691.16 | 148.8K |
| 14:45 | 3,690.57 | 3,692.54 | 3,690.57 | 3,692.05 | 125.0K |
| 14:50 | 3,691.28 | 3,693.06 | 3,691.28 | 3,692.69 | 112.6K |
| 14:55 | 3,692.81 | 3,692.81 | 3,691.57 | 3,691.57 | 113.3K |
| 15:00 | 3,686.75 | 3,690.13 | 3,686.75 | 3,689.13 | 210.2K |
| 15:05 | 3,688.61 | 3,690.51 | 3,688.61 | 3,690.51 | 62.4K |
| 15:10 | 3,690.25 | 3,690.25 | 3,688.02 | 3,688.02 | 95.2K |
| 15:15 | 3,689.16 | 3,690.93 | 3,687.18 | 3,687.18 | 86.5K |
| 15:20 | 3,686.07 | 3,686.45 | 3,685.35 | 3,685.35 | 107.2K |
| 15:25 | 3,684.59 | 3,687.91 | 3,684.36 | 3,687.91 | 128.2K |
| 15:30 | 3,688.78 | 3,688.78 | 3,685.78 | 3,686.74 | 205.7K |
| 15:35 | 3,685.65 | 3,688.44 | 3,684.37 | 3,684.37 | 145.8K |
| 15:40 | 3,682.74 | 3,684.84 | 3,681.32 | 3,684.84 | 152.2K |
| 15:45 | 3,682.05 | 3,682.05 | 3,679.53 | 3,680.66 | 118.2K |
| 15:50 | 3,680.89 | 3,680.89 | 3,678.12 | 3,678.12 | 156.9K |
| 15:55 | 3,678.39 | 3,678.56 | 3,678.08 | 3,678.56 | 79.8K |
| 16:00 | 3,678.94 | 3,679.12 | 3,676.22 | 3,676.88 | 224.9K |
| 16:05 | 3,675.86 | 3,678.91 | 3,675.86 | 3,678.91 | 215.9K |
| 16:10 | 3,678.35 | 3,678.35 | 3,674.46 | 3,674.46 | 149.7K |
| 16:15 | 3,674.02 | 3,676.15 | 3,673.20 | 3,673.20 | 135.1K |
| 16:20 | 3,674.30 | 3,674.30 | 3,673.12 | 3,673.12 | 106.4K |
| 16:25 | 3,672.78 | 3,673.23 | 3,671.56 | 3,673.23 | 118.4K |
| 16:30 | 3,673.69 | 3,673.69 | 3,671.57 | 3,672.62 | 174.4K |
| 16:35 | 3,672.49 | 3,673.27 | 3,671.38 | 3,671.38 | 232.0K |
| 16:40 | 3,671.99 | 3,671.99 | 3,666.90 | 3,666.90 | 92.3K |
| 16:45 | 3,665.11 | 3,665.59 | 3,663.86 | 3,664.90 | 128.0K |
| 16:50 | 3,663.98 | 3,665.28 | 3,663.18 | 3,665.28 | 130.1K |
| 16:55 | 3,665.18 | 3,665.18 | 3,664.09 | 3,664.95 | 109.9K |
| 17:00 | 3,664.08 | 3,664.27 | 3,659.58 | 3,659.58 | 181.9K |
| 17:05 | 3,655.85 | 3,658.35 | 3,655.85 | 3,657.27 | 229.6K |
| 17:10 | 3,656.67 | 3,657.54 | 3,655.34 | 3,656.24 | 252.4K |
| 17:15 | 3,655.61 | 3,657.09 | 3,654.59 | 3,657.09 | 228.4K |
| 17:20 | 3,658.84 | 3,660.24 | 3,658.84 | 3,659.62 | 202.7K |
| 17:25 | 3,659.88 | 3,660.67 | 3,659.70 | 3,659.70 | 152.2K |
| 17:30 | 3,660.45 | 3,660.45 | 3,660.45 | 3,660.45 | 7,526.6K |