4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,632.51 | 3,634.03 | 3,624.65 | 3,629.12 | 1,650,668.4K |
| 09:35 | 3,627.85 | 3,631.02 | 3,622.93 | 3,623.91 | 1,063,547.1K |
| 09:40 | 3,622.30 | 3,633.86 | 3,622.30 | 3,627.32 | 1,165,858.4K |
| 09:45 | 3,626.47 | 3,633.66 | 3,625.46 | 3,629.61 | 976,936.7K |
| 09:50 | 3,627.86 | 3,632.33 | 3,626.75 | 3,629.98 | 810,555.2K |
| 09:55 | 3,628.24 | 3,630.94 | 3,623.50 | 3,623.50 | 661,697.2K |
| 10:00 | 3,622.08 | 3,631.89 | 3,621.85 | 3,631.59 | 708,587.2K |
| 10:05 | 3,629.58 | 3,633.21 | 3,628.89 | 3,629.29 | 651,813.4K |
| 10:10 | 3,627.47 | 3,634.55 | 3,627.47 | 3,632.72 | 799,588.7K |
| 10:15 | 3,630.22 | 3,633.17 | 3,629.35 | 3,632.49 | 512,223.2K |
| 10:20 | 3,630.71 | 3,632.81 | 3,623.67 | 3,624.46 | 547,216.2K |
| 10:25 | 3,622.88 | 3,625.68 | 3,622.88 | 3,624.35 | 513,664.7K |
| 10:30 | 3,622.69 | 3,626.68 | 3,620.28 | 3,621.03 | 418,397.6K |
| 10:35 | 3,619.30 | 3,621.27 | 3,617.25 | 3,619.97 | 339,843.3K |
| 10:40 | 3,618.68 | 3,622.00 | 3,618.68 | 3,620.81 | 471,001.5K |
| 10:45 | 3,618.94 | 3,627.23 | 3,618.94 | 3,626.69 | 403,494.9K |
| 10:50 | 3,624.92 | 3,630.61 | 3,624.92 | 3,630.19 | 348,972.1K |
| 10:55 | 3,628.59 | 3,632.80 | 3,628.31 | 3,629.46 | 516,715.5K |
| 11:00 | 3,628.14 | 3,634.22 | 3,628.14 | 3,631.59 | 426,215.1K |
| 11:05 | 3,629.33 | 3,631.65 | 3,627.47 | 3,629.09 | 360,711.9K |
| 11:10 | 3,627.78 | 3,630.09 | 3,620.55 | 3,620.86 | 599,341.3K |
| 11:15 | 3,619.26 | 3,622.55 | 3,619.26 | 3,620.67 | 687,660.9K |
| 11:20 | 3,619.36 | 3,621.86 | 3,615.07 | 3,615.21 | 623,928.5K |
| 11:25 | 3,614.21 | 3,618.73 | 3,614.21 | 3,617.59 | 427,774.5K |
| 11:30 | 3,615.90 | 3,618.65 | 3,614.87 | 3,615.47 | 403,350.6K |
| 11:35 | 3,614.13 | 3,616.56 | 3,614.10 | 3,614.96 | 390,022.7K |
| 11:40 | 3,613.01 | 3,615.16 | 3,613.01 | 3,614.33 | 251,541.3K |
| 11:45 | 3,612.66 | 3,616.79 | 3,612.66 | 3,616.79 | 357,080.8K |
| 11:50 | 3,614.26 | 3,616.69 | 3,614.26 | 3,616.64 | 471,453.9K |
| 11:55 | 3,613.70 | 3,616.90 | 3,613.70 | 3,616.34 | 390,661.0K |
| 12:00 | 3,613.48 | 3,613.48 | 3,613.48 | 3,613.48 | 3,095.8K |
| 12:05 | 3,613.48 | 3,613.48 | 3,613.48 | 3,613.48 | 0.0K |
| 13:00 | 3,615.11 | 3,615.99 | 3,612.82 | 3,613.88 | 567,403.7K |
| 13:05 | 3,613.17 | 3,613.70 | 3,606.59 | 3,607.14 | 515,267.7K |
| 13:10 | 3,606.16 | 3,606.80 | 3,602.61 | 3,604.29 | 589,317.4K |
| 13:15 | 3,603.51 | 3,605.26 | 3,602.16 | 3,602.16 | 541,876.6K |
| 13:20 | 3,601.25 | 3,603.79 | 3,598.36 | 3,598.80 | 505,755.5K |
| 13:25 | 3,597.46 | 3,601.18 | 3,596.82 | 3,600.25 | 389,963.6K |
| 13:30 | 3,599.66 | 3,606.80 | 3,599.66 | 3,605.86 | 397,471.7K |
| 13:35 | 3,604.27 | 3,605.05 | 3,602.68 | 3,603.12 | 349,004.7K |
| 13:40 | 3,601.73 | 3,602.83 | 3,595.50 | 3,597.49 | 483,736.1K |
| 13:45 | 3,597.16 | 3,598.40 | 3,596.04 | 3,597.50 | 252,703.4K |
| 13:50 | 3,596.48 | 3,599.69 | 3,596.48 | 3,597.13 | 221,540.7K |
| 13:55 | 3,595.76 | 3,599.59 | 3,594.84 | 3,599.59 | 330,744.5K |
| 14:00 | 3,597.83 | 3,600.63 | 3,596.44 | 3,598.58 | 225,371.2K |
| 14:05 | 3,598.21 | 3,601.85 | 3,597.97 | 3,601.85 | 286,685.8K |
| 14:10 | 3,600.72 | 3,604.78 | 3,600.72 | 3,603.95 | 213,315.8K |
| 14:15 | 3,603.60 | 3,605.17 | 3,602.86 | 3,602.93 | 230,550.1K |
| 14:20 | 3,602.62 | 3,605.72 | 3,602.55 | 3,604.05 | 332,348.7K |
| 14:25 | 3,603.84 | 3,604.92 | 3,603.29 | 3,604.87 | 274,634.4K |
| 14:30 | 3,603.83 | 3,608.54 | 3,603.19 | 3,604.50 | 224,120.2K |
| 14:35 | 3,603.26 | 3,606.79 | 3,603.26 | 3,606.09 | 178,473.8K |
| 14:40 | 3,604.79 | 3,606.28 | 3,603.96 | 3,604.22 | 189,499.0K |
| 14:45 | 3,603.31 | 3,604.62 | 3,602.79 | 3,603.22 | 205,010.7K |
| 14:50 | 3,603.21 | 3,605.36 | 3,602.19 | 3,604.27 | 363,801.7K |
| 14:55 | 3,603.77 | 3,610.70 | 3,603.48 | 3,609.18 | 254,305.1K |
| 15:00 | 3,608.86 | 3,612.15 | 3,608.12 | 3,608.12 | 267,587.0K |
| 15:05 | 3,607.41 | 3,609.35 | 3,606.07 | 3,606.27 | 346,406.9K |
| 15:10 | 3,605.41 | 3,609.48 | 3,605.41 | 3,608.82 | 461,109.8K |
| 15:15 | 3,608.13 | 3,610.99 | 3,607.61 | 3,610.13 | 471,760.8K |
| 15:20 | 3,608.98 | 3,614.24 | 3,608.88 | 3,612.13 | 366,712.7K |
| 15:25 | 3,611.46 | 3,612.43 | 3,610.72 | 3,610.89 | 313,382.3K |
| 15:30 | 3,611.67 | 3,611.67 | 3,605.65 | 3,607.02 | 294,256.8K |
| 15:35 | 3,606.24 | 3,609.03 | 3,606.24 | 3,607.31 | 375,066.0K |
| 15:40 | 3,605.57 | 3,607.10 | 3,604.96 | 3,605.27 | 328,540.6K |
| 15:45 | 3,604.66 | 3,605.95 | 3,603.72 | 3,603.72 | 549,809.8K |
| 15:50 | 3,602.96 | 3,604.65 | 3,602.24 | 3,604.14 | 516,469.3K |
| 15:55 | 3,602.45 | 3,610.61 | 3,602.45 | 3,610.61 | 1,057,849.0K |