3,775.26
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,819.90 | 3,825.90 | 3,810.02 | 3,810.02 | 986.2K |
| 09:05 | 3,812.18 | 3,815.07 | 3,811.80 | 3,811.80 | 272.8K |
| 09:10 | 3,813.51 | 3,813.67 | 3,810.64 | 3,813.09 | 448.7K |
| 09:15 | 3,813.89 | 3,817.62 | 3,813.89 | 3,814.78 | 351.6K |
| 09:20 | 3,816.34 | 3,821.77 | 3,816.34 | 3,821.77 | 303.6K |
| 09:25 | 3,819.40 | 3,825.10 | 3,819.40 | 3,825.10 | 106.8K |
| 09:30 | 3,824.15 | 3,824.15 | 3,819.25 | 3,821.32 | 126.1K |
| 09:35 | 3,821.25 | 3,822.96 | 3,821.07 | 3,822.46 | 168.9K |
| 09:40 | 3,822.96 | 3,823.92 | 3,822.19 | 3,823.92 | 118.2K |
| 09:45 | 3,824.19 | 3,824.19 | 3,821.54 | 3,821.54 | 101.3K |
| 09:50 | 3,820.95 | 3,821.07 | 3,819.46 | 3,819.59 | 75.6K |
| 09:55 | 3,818.96 | 3,818.96 | 3,813.53 | 3,813.53 | 90.5K |
| 10:00 | 3,814.54 | 3,814.54 | 3,812.25 | 3,812.61 | 96.7K |
| 10:05 | 3,812.43 | 3,815.21 | 3,812.43 | 3,815.21 | 60.0K |
| 10:10 | 3,815.92 | 3,819.47 | 3,815.92 | 3,819.15 | 48.1K |
| 10:15 | 3,818.01 | 3,818.01 | 3,814.09 | 3,815.26 | 64.3K |
| 10:20 | 3,816.16 | 3,816.75 | 3,814.33 | 3,814.33 | 78.0K |
| 10:25 | 3,813.88 | 3,816.57 | 3,813.88 | 3,814.42 | 120.4K |
| 10:30 | 3,814.05 | 3,817.73 | 3,814.05 | 3,816.04 | 225.8K |
| 10:35 | 3,815.37 | 3,815.60 | 3,814.58 | 3,815.60 | 54.4K |
| 10:40 | 3,817.40 | 3,817.76 | 3,816.94 | 3,816.94 | 70.0K |
| 10:45 | 3,817.60 | 3,818.14 | 3,816.46 | 3,816.95 | 119.1K |
| 10:50 | 3,813.82 | 3,813.86 | 3,811.46 | 3,812.05 | 124.3K |
| 10:55 | 3,812.24 | 3,814.15 | 3,811.40 | 3,812.82 | 65.7K |
| 11:00 | 3,813.56 | 3,815.24 | 3,812.84 | 3,813.82 | 60.9K |
| 11:05 | 3,811.97 | 3,813.79 | 3,811.13 | 3,813.79 | 66.9K |
| 11:10 | 3,812.51 | 3,812.51 | 3,808.96 | 3,808.96 | 130.6K |
| 11:15 | 3,810.32 | 3,810.32 | 3,808.05 | 3,808.34 | 60.7K |
| 11:20 | 3,809.62 | 3,809.69 | 3,808.97 | 3,808.97 | 36.6K |
| 11:25 | 3,808.45 | 3,809.42 | 3,806.75 | 3,806.75 | 59.9K |
| 11:30 | 3,808.49 | 3,808.49 | 3,806.69 | 3,806.69 | 62.7K |
| 11:35 | 3,805.35 | 3,805.35 | 3,802.73 | 3,803.35 | 78.7K |
| 11:40 | 3,802.35 | 3,802.35 | 3,801.30 | 3,801.40 | 75.0K |
| 11:45 | 3,801.66 | 3,801.66 | 3,756.33 | 3,756.33 | 384.3K |
| 11:50 | 3,756.63 | 3,771.30 | 3,756.63 | 3,771.30 | 186.7K |
| 11:55 | 3,769.30 | 3,771.39 | 3,766.68 | 3,771.39 | 83.8K |
| 12:00 | 3,773.87 | 3,784.50 | 3,773.87 | 3,784.50 | 114.3K |
| 12:05 | 3,784.80 | 3,786.53 | 3,783.18 | 3,786.53 | 72.7K |
| 12:10 | 3,783.36 | 3,784.80 | 3,779.50 | 3,779.50 | 84.8K |
| 12:15 | 3,780.83 | 3,782.04 | 3,780.21 | 3,781.20 | 76.3K |
| 12:20 | 3,783.36 | 3,783.36 | 3,780.03 | 3,780.03 | 60.2K |
| 12:25 | 3,782.74 | 3,782.74 | 3,778.97 | 3,780.19 | 49.8K |
| 12:30 | 3,781.36 | 3,784.47 | 3,780.34 | 3,784.47 | 76.3K |
| 12:35 | 3,784.08 | 3,785.97 | 3,782.93 | 3,785.28 | 50.5K |
| 12:40 | 3,785.88 | 3,785.88 | 3,783.62 | 3,783.84 | 51.5K |
| 12:45 | 3,784.33 | 3,785.14 | 3,782.62 | 3,785.14 | 78.8K |
| 12:50 | 3,785.96 | 3,786.38 | 3,785.43 | 3,785.43 | 54.8K |
| 12:55 | 3,785.85 | 3,785.85 | 3,782.46 | 3,782.46 | 54.0K |
| 13:00 | 3,781.16 | 3,781.16 | 3,779.29 | 3,780.31 | 22.6K |
| 13:05 | 3,780.58 | 3,780.58 | 3,777.97 | 3,777.97 | 0.0K |
| 13:10 | 3,778.77 | 3,778.77 | 3,769.12 | 3,769.12 | 19.1K |
| 13:15 | 3,767.17 | 3,768.08 | 3,767.17 | 3,767.60 | 76.1K |
| 13:20 | 3,767.66 | 3,767.66 | 3,759.52 | 3,763.23 | 204.1K |
| 13:25 | 3,764.93 | 3,767.15 | 3,764.93 | 3,767.15 | 43.2K |
| 13:30 | 3,766.33 | 3,767.01 | 3,764.36 | 3,764.36 | 93.5K |
| 13:35 | 3,761.70 | 3,763.33 | 3,761.70 | 3,762.66 | 64.3K |
| 13:40 | 3,761.86 | 3,762.87 | 3,761.86 | 3,762.87 | 85.6K |
| 13:45 | 3,763.12 | 3,764.62 | 3,763.12 | 3,763.91 | 65.7K |
| 13:50 | 3,764.79 | 3,766.94 | 3,764.79 | 3,766.94 | 88.8K |
| 13:55 | 3,764.61 | 3,765.31 | 3,761.53 | 3,761.53 | 87.7K |
| 14:00 | 3,763.42 | 3,763.78 | 3,761.16 | 3,763.78 | 48.6K |
| 14:05 | 3,764.57 | 3,764.57 | 3,762.19 | 3,762.69 | 47.8K |
| 14:10 | 3,762.41 | 3,762.47 | 3,761.84 | 3,761.84 | 70.8K |
| 14:15 | 3,762.02 | 3,764.10 | 3,761.27 | 3,764.10 | 77.5K |
| 14:20 | 3,764.27 | 3,767.66 | 3,764.27 | 3,766.66 | 69.8K |
| 14:25 | 3,766.39 | 3,767.25 | 3,764.64 | 3,767.25 | 46.0K |
| 14:30 | 3,767.09 | 3,767.09 | 3,762.17 | 3,762.17 | 126.6K |
| 14:35 | 3,761.92 | 3,763.16 | 3,761.92 | 3,763.16 | 69.6K |
| 14:40 | 3,764.66 | 3,767.07 | 3,764.66 | 3,766.14 | 91.2K |
| 14:45 | 3,765.91 | 3,766.53 | 3,764.84 | 3,766.31 | 67.8K |
| 14:50 | 3,765.33 | 3,765.33 | 3,760.59 | 3,760.59 | 36.2K |
| 14:55 | 3,761.38 | 3,762.50 | 3,759.95 | 3,762.50 | 110.7K |
| 15:00 | 3,763.42 | 3,767.29 | 3,763.42 | 3,767.29 | 75.5K |
| 15:05 | 3,767.33 | 3,769.78 | 3,767.33 | 3,768.58 | 86.1K |
| 15:10 | 3,769.03 | 3,771.00 | 3,768.34 | 3,769.47 | 71.8K |
| 15:15 | 3,771.29 | 3,771.29 | 3,766.47 | 3,766.47 | 107.7K |
| 15:20 | 3,768.24 | 3,769.18 | 3,766.23 | 3,766.73 | 67.9K |
| 15:25 | 3,767.94 | 3,767.94 | 3,763.52 | 3,765.47 | 100.2K |
| 15:30 | 3,767.33 | 3,772.59 | 3,765.71 | 3,772.59 | 176.2K |
| 15:35 | 3,771.16 | 3,773.22 | 3,769.06 | 3,773.15 | 113.0K |
| 15:40 | 3,772.94 | 3,772.94 | 3,768.35 | 3,769.26 | 124.1K |
| 15:45 | 3,773.13 | 3,779.00 | 3,773.13 | 3,779.00 | 226.0K |
| 15:50 | 3,779.20 | 3,779.20 | 3,773.63 | 3,773.63 | 177.7K |
| 15:55 | 3,773.84 | 3,775.47 | 3,773.84 | 3,774.68 | 131.5K |
| 16:00 | 3,775.12 | 3,778.38 | 3,774.57 | 3,778.38 | 217.1K |
| 16:05 | 3,778.85 | 3,779.96 | 3,777.33 | 3,777.33 | 202.9K |
| 16:10 | 3,780.54 | 3,782.82 | 3,780.54 | 3,782.80 | 121.8K |
| 16:15 | 3,784.31 | 3,786.52 | 3,782.73 | 3,782.73 | 156.4K |
| 16:20 | 3,784.89 | 3,786.27 | 3,782.79 | 3,786.27 | 123.6K |
| 16:25 | 3,787.43 | 3,787.96 | 3,786.80 | 3,786.80 | 122.1K |
| 16:30 | 3,787.13 | 3,788.56 | 3,786.28 | 3,788.09 | 100.1K |
| 16:35 | 3,787.99 | 3,789.14 | 3,786.85 | 3,789.14 | 89.4K |
| 16:40 | 3,789.53 | 3,789.53 | 3,785.10 | 3,787.05 | 107.0K |
| 16:45 | 3,787.99 | 3,790.60 | 3,787.43 | 3,790.60 | 128.3K |
| 16:50 | 3,790.82 | 3,791.88 | 3,789.23 | 3,791.61 | 73.0K |
| 16:55 | 3,791.34 | 3,792.04 | 3,791.34 | 3,791.80 | 110.4K |
| 17:00 | 3,790.64 | 3,790.64 | 3,787.02 | 3,787.02 | 117.4K |
| 17:05 | 3,787.82 | 3,788.63 | 3,786.79 | 3,786.95 | 74.6K |
| 17:10 | 3,787.99 | 3,794.97 | 3,787.99 | 3,794.97 | 150.3K |
| 17:15 | 3,795.76 | 3,795.76 | 3,791.72 | 3,792.11 | 127.7K |
| 17:20 | 3,789.63 | 3,789.63 | 3,785.68 | 3,785.68 | 196.2K |
| 17:25 | 3,785.25 | 3,785.25 | 3,781.64 | 3,781.64 | 230.2K |
| 17:30 | 3,783.16 | 3,783.16 | 3,783.16 | 3,783.16 | 6,666.1K |