4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,611.13 | 3,611.73 | 3,600.80 | 3,602.03 | 1,268,018.4K |
| 09:35 | 3,602.30 | 3,602.66 | 3,588.47 | 3,592.57 | 713,835.0K |
| 09:40 | 3,592.76 | 3,592.76 | 3,586.08 | 3,590.23 | 649,574.4K |
| 09:45 | 3,590.80 | 3,594.38 | 3,587.57 | 3,591.64 | 516,338.7K |
| 09:50 | 3,591.78 | 3,591.78 | 3,584.38 | 3,588.74 | 452,300.8K |
| 09:55 | 3,588.54 | 3,590.34 | 3,587.81 | 3,587.81 | 304,757.6K |
| 10:00 | 3,588.31 | 3,588.54 | 3,584.29 | 3,587.91 | 331,842.8K |
| 10:05 | 3,587.74 | 3,587.84 | 3,580.84 | 3,581.56 | 354,991.5K |
| 10:10 | 3,581.60 | 3,581.60 | 3,573.70 | 3,574.40 | 369,312.3K |
| 10:15 | 3,574.32 | 3,575.64 | 3,570.76 | 3,570.82 | 333,093.7K |
| 10:20 | 3,570.94 | 3,570.99 | 3,566.11 | 3,568.52 | 310,426.0K |
| 10:25 | 3,568.92 | 3,576.42 | 3,568.85 | 3,575.51 | 310,565.1K |
| 10:30 | 3,575.47 | 3,579.44 | 3,574.88 | 3,578.05 | 226,404.5K |
| 10:35 | 3,577.66 | 3,577.81 | 3,572.53 | 3,572.53 | 219,080.8K |
| 10:40 | 3,572.55 | 3,572.88 | 3,570.12 | 3,571.11 | 187,621.2K |
| 10:45 | 3,571.13 | 3,575.27 | 3,570.74 | 3,573.24 | 230,536.1K |
| 10:50 | 3,573.27 | 3,574.82 | 3,570.97 | 3,572.67 | 177,908.0K |
| 10:55 | 3,572.71 | 3,572.71 | 3,569.42 | 3,570.24 | 181,008.2K |
| 11:00 | 3,569.96 | 3,576.39 | 3,569.24 | 3,575.93 | 181,744.5K |
| 11:05 | 3,575.99 | 3,580.95 | 3,575.97 | 3,577.16 | 200,631.4K |
| 11:10 | 3,577.53 | 3,580.22 | 3,576.46 | 3,579.06 | 132,773.6K |
| 11:15 | 3,579.52 | 3,579.52 | 3,574.32 | 3,576.92 | 153,291.7K |
| 11:20 | 3,576.62 | 3,577.60 | 3,575.64 | 3,576.98 | 102,303.0K |
| 11:25 | 3,577.43 | 3,578.87 | 3,577.05 | 3,577.53 | 108,919.6K |
| 11:30 | 3,577.21 | 3,577.21 | 3,573.45 | 3,573.45 | 111,424.1K |
| 11:35 | 3,573.66 | 3,576.09 | 3,573.30 | 3,575.38 | 71,319.0K |
| 11:40 | 3,575.67 | 3,576.05 | 3,574.22 | 3,575.31 | 60,308.5K |
| 11:45 | 3,575.63 | 3,577.02 | 3,574.56 | 3,576.62 | 72,182.0K |
| 11:50 | 3,576.82 | 3,577.63 | 3,575.83 | 3,576.84 | 73,167.1K |
| 11:55 | 3,576.39 | 3,579.12 | 3,576.28 | 3,577.90 | 73,941.4K |
| 12:00 | 3,577.92 | 3,577.92 | 3,577.92 | 3,577.92 | 209.7K |
| 12:05 | 3,577.92 | 3,577.92 | 3,577.92 | 3,577.92 | 0.0K |
| 13:00 | 3,578.95 | 3,579.44 | 3,577.12 | 3,577.73 | 241,639.3K |
| 13:05 | 3,577.71 | 3,577.76 | 3,574.46 | 3,575.32 | 159,334.8K |
| 13:10 | 3,574.97 | 3,575.70 | 3,573.18 | 3,574.30 | 128,859.7K |
| 13:15 | 3,573.93 | 3,579.65 | 3,573.87 | 3,579.36 | 178,515.3K |
| 13:20 | 3,579.03 | 3,579.58 | 3,577.00 | 3,577.79 | 131,360.3K |
| 13:25 | 3,577.93 | 3,580.82 | 3,577.59 | 3,579.79 | 137,533.3K |
| 13:30 | 3,579.25 | 3,580.70 | 3,579.25 | 3,580.59 | 165,609.3K |
| 13:35 | 3,580.92 | 3,582.36 | 3,577.85 | 3,581.60 | 173,310.1K |
| 13:40 | 3,581.50 | 3,583.62 | 3,581.17 | 3,583.34 | 168,910.9K |
| 13:45 | 3,583.34 | 3,587.55 | 3,583.34 | 3,587.49 | 186,862.5K |
| 13:50 | 3,587.55 | 3,590.47 | 3,587.55 | 3,588.09 | 177,330.5K |
| 13:55 | 3,587.61 | 3,587.61 | 3,584.16 | 3,584.47 | 158,455.3K |
| 14:00 | 3,584.42 | 3,586.87 | 3,584.42 | 3,586.00 | 164,572.0K |
| 14:05 | 3,585.84 | 3,586.88 | 3,584.54 | 3,585.64 | 214,924.7K |
| 14:10 | 3,585.92 | 3,586.14 | 3,583.62 | 3,585.27 | 141,673.4K |
| 14:15 | 3,585.89 | 3,587.32 | 3,585.48 | 3,586.02 | 181,751.2K |
| 14:20 | 3,586.20 | 3,587.76 | 3,585.54 | 3,587.64 | 240,407.5K |
| 14:25 | 3,586.97 | 3,588.87 | 3,586.97 | 3,588.64 | 206,893.5K |
| 14:30 | 3,587.75 | 3,589.51 | 3,587.75 | 3,588.15 | 165,794.9K |
| 14:35 | 3,588.18 | 3,588.73 | 3,586.98 | 3,587.90 | 170,573.5K |
| 14:40 | 3,587.45 | 3,587.79 | 3,585.99 | 3,587.44 | 184,750.1K |
| 14:45 | 3,587.20 | 3,588.80 | 3,587.20 | 3,588.58 | 163,059.8K |
| 14:50 | 3,588.63 | 3,592.19 | 3,588.57 | 3,590.83 | 151,251.4K |
| 14:55 | 3,590.47 | 3,591.98 | 3,589.81 | 3,591.54 | 145,784.9K |
| 15:00 | 3,591.41 | 3,593.62 | 3,591.41 | 3,592.54 | 158,185.5K |
| 15:05 | 3,592.67 | 3,593.23 | 3,587.34 | 3,588.02 | 142,841.1K |
| 15:10 | 3,587.43 | 3,589.65 | 3,586.40 | 3,587.78 | 113,663.2K |
| 15:15 | 3,587.94 | 3,589.11 | 3,585.80 | 3,586.70 | 151,369.0K |
| 15:20 | 3,585.91 | 3,587.05 | 3,584.83 | 3,586.59 | 160,513.0K |
| 15:25 | 3,586.35 | 3,587.02 | 3,585.33 | 3,586.10 | 164,806.3K |
| 15:30 | 3,585.95 | 3,587.79 | 3,585.68 | 3,587.21 | 138,268.1K |
| 15:35 | 3,587.41 | 3,588.41 | 3,585.06 | 3,585.06 | 172,542.6K |
| 15:40 | 3,585.29 | 3,585.76 | 3,584.15 | 3,585.75 | 200,623.5K |
| 15:45 | 3,584.97 | 3,586.73 | 3,584.82 | 3,586.23 | 205,595.4K |
| 15:50 | 3,585.97 | 3,587.33 | 3,585.95 | 3,586.67 | 204,498.1K |
| 15:55 | 3,587.09 | 3,592.58 | 3,586.58 | 3,592.58 | 670,244.9K |