4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,707.69 | 3,723.13 | 3,707.69 | 3,721.21 | 1,374,003.6K |
| 09:35 | 3,720.95 | 3,723.08 | 3,713.53 | 3,713.54 | 778,422.8K |
| 09:40 | 3,714.54 | 3,723.09 | 3,709.88 | 3,723.09 | 660,895.5K |
| 09:45 | 3,722.48 | 3,724.97 | 3,717.58 | 3,722.31 | 611,320.2K |
| 09:50 | 3,722.13 | 3,729.43 | 3,721.08 | 3,729.32 | 495,991.4K |
| 09:55 | 3,730.00 | 3,732.43 | 3,720.41 | 3,720.65 | 463,529.0K |
| 10:00 | 3,721.06 | 3,726.02 | 3,719.12 | 3,722.16 | 333,067.2K |
| 10:05 | 3,722.17 | 3,722.51 | 3,710.58 | 3,711.44 | 301,249.5K |
| 10:10 | 3,710.32 | 3,711.06 | 3,701.30 | 3,705.29 | 345,606.3K |
| 10:15 | 3,705.38 | 3,714.72 | 3,705.16 | 3,714.24 | 372,242.2K |
| 10:20 | 3,714.45 | 3,718.16 | 3,712.10 | 3,713.87 | 416,921.0K |
| 10:25 | 3,713.34 | 3,714.78 | 3,708.04 | 3,708.04 | 256,425.6K |
| 10:30 | 3,708.74 | 3,708.97 | 3,706.06 | 3,707.98 | 210,304.8K |
| 10:35 | 3,707.55 | 3,711.46 | 3,705.71 | 3,705.71 | 221,723.4K |
| 10:40 | 3,706.08 | 3,706.08 | 3,699.36 | 3,699.47 | 308,651.3K |
| 10:45 | 3,699.68 | 3,701.82 | 3,697.32 | 3,697.43 | 289,096.5K |
| 10:50 | 3,697.58 | 3,697.58 | 3,692.01 | 3,694.90 | 278,103.6K |
| 10:55 | 3,695.03 | 3,699.15 | 3,693.18 | 3,699.10 | 197,019.0K |
| 11:00 | 3,699.10 | 3,703.48 | 3,698.79 | 3,703.17 | 215,308.6K |
| 11:05 | 3,702.87 | 3,703.86 | 3,701.10 | 3,703.27 | 184,543.3K |
| 11:10 | 3,703.47 | 3,707.51 | 3,702.52 | 3,707.51 | 193,401.9K |
| 11:15 | 3,707.42 | 3,712.25 | 3,706.99 | 3,708.23 | 169,594.9K |
| 11:20 | 3,708.58 | 3,708.67 | 3,703.77 | 3,703.77 | 165,508.6K |
| 11:25 | 3,704.13 | 3,708.16 | 3,703.64 | 3,707.20 | 144,899.6K |
| 11:30 | 3,707.77 | 3,711.94 | 3,707.30 | 3,710.99 | 149,617.7K |
| 11:35 | 3,711.16 | 3,711.77 | 3,706.36 | 3,706.64 | 146,741.3K |
| 11:40 | 3,706.63 | 3,706.73 | 3,703.92 | 3,704.23 | 176,774.4K |
| 11:45 | 3,703.62 | 3,703.94 | 3,699.24 | 3,702.07 | 367,597.0K |
| 11:50 | 3,701.60 | 3,703.17 | 3,700.72 | 3,702.82 | 134,664.3K |
| 11:55 | 3,700.45 | 3,700.94 | 3,698.26 | 3,700.64 | 107,397.9K |
| 12:00 | 3,700.53 | 3,700.53 | 3,700.53 | 3,700.53 | 314.7K |
| 12:05 | 3,700.53 | 3,700.53 | 3,700.53 | 3,700.53 | 0.0K |
| 13:00 | 3,701.28 | 3,701.28 | 3,692.69 | 3,695.74 | 433,293.3K |
| 13:05 | 3,695.93 | 3,700.25 | 3,695.50 | 3,699.86 | 196,595.8K |
| 13:10 | 3,700.42 | 3,700.42 | 3,695.59 | 3,698.53 | 191,777.8K |
| 13:15 | 3,698.15 | 3,699.96 | 3,689.23 | 3,691.53 | 187,306.7K |
| 13:20 | 3,691.63 | 3,693.09 | 3,689.64 | 3,689.64 | 265,189.8K |
| 13:25 | 3,690.29 | 3,693.33 | 3,688.24 | 3,692.97 | 284,281.3K |
| 13:30 | 3,693.05 | 3,697.63 | 3,692.72 | 3,696.55 | 247,731.3K |
| 13:35 | 3,696.50 | 3,697.72 | 3,693.91 | 3,697.63 | 228,720.0K |
| 13:40 | 3,697.30 | 3,697.69 | 3,695.54 | 3,695.98 | 162,890.7K |
| 13:45 | 3,694.95 | 3,694.95 | 3,684.84 | 3,689.28 | 351,822.7K |
| 13:50 | 3,689.68 | 3,691.77 | 3,689.68 | 3,690.15 | 186,704.9K |
| 13:55 | 3,690.30 | 3,697.18 | 3,690.28 | 3,697.18 | 161,113.3K |
| 14:00 | 3,696.56 | 3,697.98 | 3,694.23 | 3,695.86 | 155,299.4K |
| 14:05 | 3,695.87 | 3,699.98 | 3,695.16 | 3,699.87 | 207,709.2K |
| 14:10 | 3,699.53 | 3,702.15 | 3,699.48 | 3,699.88 | 191,559.7K |
| 14:15 | 3,700.32 | 3,706.72 | 3,699.92 | 3,706.37 | 203,194.2K |
| 14:20 | 3,705.54 | 3,705.68 | 3,701.65 | 3,702.36 | 198,951.7K |
| 14:25 | 3,702.26 | 3,702.42 | 3,698.76 | 3,699.21 | 137,105.2K |
| 14:30 | 3,699.46 | 3,699.83 | 3,696.31 | 3,697.77 | 139,671.7K |
| 14:35 | 3,697.11 | 3,700.11 | 3,696.50 | 3,697.16 | 142,964.5K |
| 14:40 | 3,696.76 | 3,699.47 | 3,696.13 | 3,699.47 | 176,953.8K |
| 14:45 | 3,699.17 | 3,701.45 | 3,698.33 | 3,698.33 | 135,261.5K |
| 14:50 | 3,698.83 | 3,699.23 | 3,696.77 | 3,696.90 | 161,512.8K |
| 14:55 | 3,696.92 | 3,700.30 | 3,696.63 | 3,699.02 | 133,056.1K |
| 15:00 | 3,698.70 | 3,698.71 | 3,693.78 | 3,694.11 | 170,212.3K |
| 15:05 | 3,694.40 | 3,694.40 | 3,691.78 | 3,691.81 | 143,626.3K |
| 15:10 | 3,692.02 | 3,693.00 | 3,691.57 | 3,691.97 | 109,496.5K |
| 15:15 | 3,692.06 | 3,694.07 | 3,691.90 | 3,692.08 | 110,404.6K |
| 15:20 | 3,691.71 | 3,692.36 | 3,690.33 | 3,690.48 | 107,735.5K |
| 15:25 | 3,690.56 | 3,693.06 | 3,690.17 | 3,692.74 | 126,221.8K |
| 15:30 | 3,692.53 | 3,694.76 | 3,689.86 | 3,690.20 | 131,854.2K |
| 15:35 | 3,689.72 | 3,690.51 | 3,687.06 | 3,687.41 | 181,236.7K |
| 15:40 | 3,687.61 | 3,688.71 | 3,686.03 | 3,687.29 | 157,978.0K |
| 15:45 | 3,687.55 | 3,687.55 | 3,684.11 | 3,685.01 | 206,253.4K |
| 15:50 | 3,685.18 | 3,685.72 | 3,683.05 | 3,685.49 | 245,489.3K |
| 15:55 | 3,685.40 | 3,685.40 | 3,683.31 | 3,683.58 | 767,239.9K |