4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,723.76 | 3,732.18 | 3,723.76 | 3,725.17 | 1,932,771.9K |
| 09:35 | 3,724.76 | 3,727.76 | 3,718.44 | 3,726.55 | 972,250.5K |
| 09:40 | 3,727.50 | 3,729.54 | 3,725.44 | 3,726.63 | 653,899.7K |
| 09:45 | 3,726.51 | 3,732.51 | 3,724.77 | 3,725.36 | 552,587.5K |
| 09:50 | 3,726.03 | 3,732.15 | 3,725.41 | 3,729.34 | 1,086,234.1K |
| 09:55 | 3,728.61 | 3,731.17 | 3,728.22 | 3,730.48 | 799,099.6K |
| 10:00 | 3,729.86 | 3,732.74 | 3,722.05 | 3,722.47 | 544,214.1K |
| 10:05 | 3,722.72 | 3,725.36 | 3,721.30 | 3,723.97 | 1,270,044.9K |
| 10:10 | 3,723.80 | 3,731.33 | 3,722.37 | 3,731.08 | 885,321.4K |
| 10:15 | 3,731.34 | 3,731.53 | 3,726.14 | 3,726.15 | 620,608.2K |
| 10:20 | 3,726.06 | 3,727.72 | 3,724.08 | 3,724.58 | 913,984.7K |
| 10:25 | 3,724.87 | 3,730.58 | 3,724.87 | 3,728.62 | 1,009,929.6K |
| 10:30 | 3,728.54 | 3,729.41 | 3,723.68 | 3,723.70 | 602,464.4K |
| 10:35 | 3,723.46 | 3,725.87 | 3,721.08 | 3,721.08 | 556,301.8K |
| 10:40 | 3,721.19 | 3,721.74 | 3,717.06 | 3,720.89 | 427,946.0K |
| 10:45 | 3,720.75 | 3,722.49 | 3,719.21 | 3,721.79 | 318,306.9K |
| 10:50 | 3,721.60 | 3,724.85 | 3,721.19 | 3,722.87 | 476,471.7K |
| 10:55 | 3,722.93 | 3,726.25 | 3,722.75 | 3,722.92 | 485,652.6K |
| 11:00 | 3,723.05 | 3,724.37 | 3,721.66 | 3,723.04 | 297,504.1K |
| 11:05 | 3,722.63 | 3,728.49 | 3,722.63 | 3,727.07 | 253,914.9K |
| 11:10 | 3,727.13 | 3,727.13 | 3,724.32 | 3,725.07 | 343,151.9K |
| 11:15 | 3,725.13 | 3,725.47 | 3,721.95 | 3,721.95 | 366,196.5K |
| 11:20 | 3,722.18 | 3,722.18 | 3,718.65 | 3,719.85 | 483,493.1K |
| 11:25 | 3,720.37 | 3,720.47 | 3,714.85 | 3,715.77 | 485,176.1K |
| 11:30 | 3,715.72 | 3,715.81 | 3,713.09 | 3,713.17 | 606,429.0K |
| 11:35 | 3,713.29 | 3,714.36 | 3,711.27 | 3,712.50 | 311,407.0K |
| 11:40 | 3,712.63 | 3,712.65 | 3,710.02 | 3,710.49 | 218,046.5K |
| 11:45 | 3,710.56 | 3,712.95 | 3,709.98 | 3,712.80 | 116,171.7K |
| 11:50 | 3,713.00 | 3,714.96 | 3,712.58 | 3,714.31 | 166,010.9K |
| 11:55 | 3,714.22 | 3,715.36 | 3,713.75 | 3,714.99 | 306,733.0K |
| 12:00 | 3,715.14 | 3,715.14 | 3,715.14 | 3,715.14 | 1,923.9K |
| 12:05 | 3,715.14 | 3,715.14 | 3,715.14 | 3,715.14 | 0.0K |
| 13:00 | 3,714.57 | 3,714.57 | 3,707.27 | 3,708.53 | 412,182.5K |
| 13:05 | 3,708.64 | 3,711.33 | 3,707.75 | 3,711.09 | 271,091.8K |
| 13:10 | 3,710.60 | 3,713.57 | 3,709.77 | 3,713.10 | 196,524.1K |
| 13:15 | 3,713.08 | 3,715.92 | 3,711.56 | 3,715.50 | 158,104.0K |
| 13:20 | 3,715.66 | 3,716.21 | 3,714.88 | 3,715.68 | 161,636.3K |
| 13:25 | 3,715.81 | 3,716.22 | 3,712.37 | 3,712.96 | 169,011.8K |
| 13:30 | 3,713.05 | 3,717.15 | 3,712.74 | 3,715.95 | 198,719.3K |
| 13:35 | 3,715.83 | 3,716.53 | 3,714.36 | 3,715.14 | 142,508.1K |
| 13:40 | 3,714.85 | 3,718.19 | 3,714.66 | 3,715.57 | 242,282.2K |
| 13:45 | 3,715.98 | 3,716.99 | 3,715.25 | 3,715.35 | 144,581.9K |
| 13:50 | 3,715.37 | 3,716.31 | 3,712.24 | 3,712.61 | 267,963.9K |
| 13:55 | 3,712.63 | 3,715.40 | 3,712.63 | 3,713.47 | 145,778.8K |
| 14:00 | 3,713.72 | 3,716.97 | 3,713.72 | 3,716.39 | 160,787.9K |
| 14:05 | 3,716.64 | 3,720.78 | 3,716.50 | 3,719.73 | 234,882.9K |
| 14:10 | 3,719.85 | 3,720.22 | 3,718.02 | 3,719.01 | 243,284.8K |
| 14:15 | 3,719.06 | 3,720.82 | 3,718.47 | 3,718.96 | 329,606.5K |
| 14:20 | 3,718.95 | 3,720.78 | 3,718.95 | 3,720.07 | 225,501.5K |
| 14:25 | 3,719.80 | 3,721.34 | 3,718.52 | 3,718.68 | 208,883.5K |
| 14:30 | 3,718.37 | 3,721.87 | 3,717.84 | 3,721.87 | 193,636.2K |
| 14:35 | 3,721.90 | 3,723.46 | 3,720.85 | 3,722.02 | 250,843.0K |
| 14:40 | 3,722.20 | 3,724.74 | 3,721.68 | 3,724.74 | 250,309.5K |
| 14:45 | 3,724.12 | 3,726.83 | 3,723.89 | 3,726.31 | 436,561.3K |
| 14:50 | 3,726.17 | 3,726.96 | 3,725.22 | 3,725.54 | 273,659.6K |
| 14:55 | 3,725.90 | 3,728.00 | 3,725.11 | 3,725.81 | 338,774.7K |
| 15:00 | 3,725.86 | 3,730.17 | 3,725.86 | 3,728.95 | 243,001.1K |
| 15:05 | 3,729.04 | 3,732.95 | 3,728.95 | 3,732.12 | 1,026,780.7K |
| 15:10 | 3,731.68 | 3,733.30 | 3,729.66 | 3,729.66 | 393,683.0K |
| 15:15 | 3,730.13 | 3,732.00 | 3,730.07 | 3,730.90 | 288,562.1K |
| 15:20 | 3,730.74 | 3,731.18 | 3,727.19 | 3,727.66 | 294,795.2K |
| 15:25 | 3,727.00 | 3,728.28 | 3,726.37 | 3,728.08 | 245,794.1K |
| 15:30 | 3,727.69 | 3,729.89 | 3,727.40 | 3,729.11 | 214,728.2K |
| 15:35 | 3,728.81 | 3,730.89 | 3,728.50 | 3,730.77 | 307,316.7K |
| 15:40 | 3,731.08 | 3,732.45 | 3,730.33 | 3,731.29 | 331,857.3K |
| 15:45 | 3,731.07 | 3,731.88 | 3,729.53 | 3,731.15 | 320,902.9K |
| 15:50 | 3,731.00 | 3,733.25 | 3,730.05 | 3,732.03 | 362,382.0K |
| 15:55 | 3,732.73 | 3,735.52 | 3,731.88 | 3,735.52 | 1,087,163.8K |