4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,604.62 | 3,624.10 | 3,604.62 | 3,618.29 | 1,315,185.4K |
| 09:35 | 3,618.06 | 3,630.50 | 3,616.64 | 3,630.50 | 836,254.9K |
| 09:40 | 3,630.51 | 3,632.91 | 3,627.71 | 3,631.29 | 674,989.8K |
| 09:45 | 3,630.94 | 3,636.37 | 3,626.68 | 3,634.86 | 695,521.4K |
| 09:50 | 3,635.01 | 3,637.98 | 3,631.99 | 3,637.66 | 703,262.6K |
| 09:55 | 3,638.64 | 3,644.74 | 3,635.09 | 3,644.04 | 615,835.8K |
| 10:00 | 3,644.69 | 3,647.93 | 3,643.13 | 3,647.76 | 587,914.9K |
| 10:05 | 3,647.70 | 3,650.53 | 3,647.50 | 3,649.76 | 420,705.5K |
| 10:10 | 3,649.42 | 3,654.63 | 3,649.11 | 3,649.22 | 513,891.9K |
| 10:15 | 3,648.79 | 3,654.55 | 3,648.79 | 3,649.93 | 478,756.4K |
| 10:20 | 3,650.21 | 3,651.91 | 3,646.44 | 3,651.60 | 429,150.9K |
| 10:25 | 3,652.07 | 3,655.29 | 3,651.66 | 3,654.69 | 281,915.2K |
| 10:30 | 3,654.69 | 3,658.93 | 3,654.21 | 3,655.30 | 425,137.9K |
| 10:35 | 3,654.75 | 3,659.21 | 3,654.18 | 3,657.36 | 402,474.9K |
| 10:40 | 3,657.21 | 3,659.71 | 3,656.42 | 3,658.04 | 305,983.7K |
| 10:45 | 3,658.03 | 3,658.18 | 3,651.77 | 3,651.90 | 301,151.1K |
| 10:50 | 3,651.52 | 3,652.12 | 3,647.28 | 3,650.27 | 285,912.4K |
| 10:55 | 3,650.59 | 3,650.96 | 3,647.10 | 3,647.29 | 434,695.1K |
| 11:00 | 3,647.08 | 3,647.24 | 3,640.56 | 3,641.41 | 443,239.7K |
| 11:05 | 3,641.16 | 3,645.21 | 3,640.24 | 3,643.58 | 416,057.6K |
| 11:10 | 3,643.25 | 3,644.08 | 3,641.95 | 3,642.93 | 278,772.4K |
| 11:15 | 3,642.99 | 3,646.60 | 3,641.42 | 3,645.61 | 418,632.5K |
| 11:20 | 3,645.75 | 3,649.51 | 3,645.36 | 3,649.32 | 226,631.2K |
| 11:25 | 3,648.88 | 3,653.62 | 3,648.88 | 3,653.37 | 377,297.6K |
| 11:30 | 3,653.25 | 3,657.13 | 3,653.21 | 3,656.85 | 299,876.7K |
| 11:35 | 3,656.75 | 3,662.17 | 3,656.21 | 3,660.76 | 286,278.4K |
| 11:40 | 3,660.22 | 3,662.34 | 3,659.68 | 3,661.17 | 289,713.4K |
| 11:45 | 3,661.31 | 3,662.25 | 3,659.68 | 3,661.11 | 184,190.8K |
| 11:50 | 3,660.88 | 3,662.57 | 3,660.29 | 3,662.46 | 156,803.8K |
| 11:55 | 3,662.31 | 3,664.27 | 3,661.81 | 3,663.33 | 189,364.4K |
| 12:00 | 3,663.77 | 3,663.77 | 3,663.77 | 3,663.77 | 1,085.6K |
| 13:00 | 3,662.78 | 3,666.54 | 3,661.36 | 3,661.68 | 619,467.8K |
| 13:05 | 3,661.65 | 3,662.78 | 3,657.13 | 3,657.34 | 307,554.9K |
| 13:10 | 3,657.30 | 3,657.49 | 3,651.17 | 3,651.95 | 332,611.7K |
| 13:15 | 3,651.86 | 3,654.24 | 3,650.59 | 3,653.81 | 284,121.9K |
| 13:20 | 3,653.75 | 3,657.47 | 3,652.88 | 3,655.79 | 349,251.4K |
| 13:25 | 3,655.58 | 3,656.23 | 3,651.87 | 3,652.79 | 245,767.1K |
| 13:30 | 3,652.54 | 3,657.81 | 3,652.54 | 3,657.41 | 315,819.9K |
| 13:35 | 3,657.37 | 3,657.66 | 3,650.04 | 3,650.04 | 379,201.3K |
| 13:40 | 3,650.37 | 3,655.56 | 3,649.28 | 3,655.48 | 269,890.9K |
| 13:45 | 3,655.31 | 3,663.91 | 3,655.25 | 3,662.54 | 280,006.7K |
| 13:50 | 3,662.22 | 3,662.22 | 3,656.92 | 3,657.35 | 169,292.6K |
| 13:55 | 3,657.28 | 3,657.28 | 3,653.17 | 3,653.93 | 162,059.1K |
| 14:00 | 3,653.70 | 3,656.00 | 3,653.70 | 3,654.86 | 173,762.7K |
| 14:05 | 3,655.00 | 3,656.13 | 3,651.73 | 3,654.37 | 229,392.7K |
| 14:10 | 3,653.86 | 3,654.53 | 3,652.64 | 3,654.26 | 186,484.0K |
| 14:15 | 3,654.00 | 3,658.30 | 3,654.00 | 3,658.03 | 228,595.8K |
| 14:20 | 3,658.02 | 3,658.17 | 3,654.65 | 3,655.97 | 191,045.9K |
| 14:25 | 3,655.72 | 3,656.78 | 3,654.43 | 3,656.51 | 194,627.4K |
| 14:30 | 3,656.52 | 3,656.52 | 3,651.62 | 3,652.14 | 165,456.4K |
| 14:35 | 3,652.31 | 3,652.70 | 3,644.63 | 3,644.63 | 200,015.4K |
| 14:40 | 3,644.74 | 3,644.95 | 3,642.13 | 3,642.67 | 239,730.6K |
| 14:45 | 3,642.65 | 3,644.33 | 3,640.79 | 3,643.58 | 231,192.8K |
| 14:50 | 3,643.96 | 3,644.62 | 3,641.22 | 3,641.44 | 220,989.3K |
| 14:55 | 3,641.61 | 3,641.63 | 3,633.80 | 3,633.89 | 246,887.5K |
| 15:00 | 3,633.97 | 3,635.27 | 3,629.50 | 3,632.32 | 260,780.3K |
| 15:05 | 3,632.02 | 3,633.88 | 3,630.47 | 3,633.86 | 190,092.8K |
| 15:10 | 3,633.60 | 3,634.56 | 3,629.07 | 3,629.37 | 193,308.6K |
| 15:15 | 3,629.30 | 3,629.30 | 3,625.83 | 3,626.58 | 196,448.6K |
| 15:20 | 3,626.54 | 3,626.94 | 3,621.81 | 3,623.64 | 271,725.8K |
| 15:25 | 3,624.19 | 3,627.31 | 3,623.27 | 3,626.73 | 176,227.1K |
| 15:30 | 3,626.95 | 3,629.69 | 3,626.35 | 3,626.78 | 182,500.7K |
| 15:35 | 3,627.44 | 3,629.19 | 3,624.79 | 3,628.60 | 270,805.7K |
| 15:40 | 3,628.39 | 3,628.64 | 3,625.12 | 3,626.00 | 217,678.5K |
| 15:45 | 3,625.99 | 3,626.09 | 3,620.79 | 3,621.66 | 260,647.8K |
| 15:50 | 3,621.57 | 3,622.13 | 3,620.72 | 3,621.67 | 317,607.4K |
| 15:55 | 3,621.30 | 3,621.30 | 3,618.54 | 3,620.43 | 344,005.9K |
| 16:00 | 3,620.47 | 3,620.47 | 3,620.47 | 3,620.47 | 620.1K |
| 16:05 | 3,615.67 | 3,615.67 | 3,615.67 | 3,615.67 | 562,912.9K |