4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,837.23 | 3,852.41 | 3,836.54 | 3,849.79 | 1,126,720.5K |
| 09:35 | 3,850.09 | 3,850.09 | 3,842.43 | 3,848.49 | 617,396.9K |
| 09:40 | 3,848.79 | 3,848.86 | 3,838.05 | 3,838.61 | 520,626.1K |
| 09:45 | 3,838.95 | 3,838.95 | 3,835.22 | 3,837.37 | 407,528.3K |
| 09:50 | 3,837.40 | 3,844.82 | 3,837.14 | 3,844.28 | 378,019.9K |
| 09:55 | 3,843.92 | 3,849.07 | 3,843.62 | 3,847.83 | 374,819.0K |
| 10:00 | 3,847.18 | 3,851.99 | 3,845.84 | 3,848.54 | 388,599.4K |
| 10:05 | 3,849.39 | 3,849.39 | 3,845.38 | 3,845.60 | 272,353.1K |
| 10:10 | 3,845.87 | 3,852.14 | 3,845.80 | 3,851.93 | 350,914.9K |
| 10:15 | 3,852.13 | 3,856.07 | 3,852.13 | 3,856.07 | 305,751.7K |
| 10:20 | 3,855.88 | 3,859.83 | 3,854.15 | 3,858.22 | 479,085.2K |
| 10:25 | 3,858.84 | 3,858.84 | 3,850.73 | 3,851.53 | 288,589.8K |
| 10:30 | 3,851.68 | 3,859.64 | 3,851.37 | 3,857.96 | 274,280.1K |
| 10:35 | 3,857.75 | 3,859.83 | 3,857.06 | 3,859.20 | 235,030.9K |
| 10:40 | 3,859.29 | 3,862.71 | 3,859.03 | 3,862.41 | 332,084.4K |
| 10:45 | 3,862.42 | 3,865.90 | 3,860.87 | 3,865.64 | 241,817.7K |
| 10:50 | 3,866.62 | 3,866.62 | 3,862.31 | 3,864.51 | 249,359.0K |
| 10:55 | 3,864.00 | 3,866.63 | 3,863.05 | 3,865.85 | 218,133.7K |
| 11:00 | 3,866.43 | 3,869.00 | 3,859.58 | 3,859.76 | 351,986.5K |
| 11:05 | 3,859.76 | 3,865.32 | 3,857.47 | 3,858.18 | 302,869.4K |
| 11:10 | 3,859.05 | 3,864.84 | 3,859.05 | 3,864.53 | 275,666.2K |
| 11:15 | 3,863.88 | 3,867.75 | 3,862.55 | 3,867.45 | 246,121.0K |
| 11:20 | 3,866.88 | 3,868.03 | 3,861.18 | 3,861.24 | 197,928.6K |
| 11:25 | 3,861.69 | 3,861.69 | 3,858.78 | 3,861.40 | 208,504.4K |
| 11:30 | 3,861.03 | 3,862.03 | 3,859.26 | 3,860.07 | 206,223.1K |
| 11:35 | 3,860.06 | 3,860.69 | 3,854.97 | 3,855.43 | 166,781.1K |
| 11:40 | 3,854.98 | 3,856.16 | 3,854.03 | 3,856.16 | 129,827.1K |
| 11:45 | 3,856.27 | 3,859.45 | 3,856.04 | 3,858.77 | 126,275.9K |
| 11:50 | 3,858.90 | 3,860.35 | 3,858.51 | 3,859.61 | 98,913.9K |
| 11:55 | 3,860.08 | 3,863.56 | 3,859.32 | 3,863.10 | 126,533.4K |
| 12:00 | 3,863.01 | 3,863.01 | 3,863.01 | 3,863.01 | 353.9K |
| 12:05 | 3,863.01 | 3,863.01 | 3,863.01 | 3,863.01 | 0.0K |
| 13:00 | 3,863.00 | 3,868.11 | 3,863.00 | 3,866.96 | 337,449.6K |
| 13:05 | 3,866.97 | 3,869.17 | 3,864.84 | 3,865.52 | 254,996.4K |
| 13:10 | 3,865.25 | 3,866.15 | 3,862.07 | 3,865.08 | 320,896.8K |
| 13:15 | 3,864.78 | 3,866.72 | 3,861.94 | 3,866.34 | 246,603.1K |
| 13:20 | 3,866.66 | 3,868.75 | 3,865.87 | 3,868.02 | 195,290.2K |
| 13:25 | 3,867.74 | 3,870.24 | 3,866.64 | 3,867.84 | 231,309.1K |
| 13:30 | 3,867.94 | 3,869.64 | 3,866.62 | 3,866.62 | 228,565.2K |
| 13:35 | 3,866.41 | 3,868.02 | 3,865.34 | 3,866.20 | 207,448.2K |
| 13:40 | 3,866.81 | 3,869.88 | 3,857.42 | 3,857.66 | 268,999.3K |
| 13:45 | 3,857.37 | 3,861.61 | 3,854.70 | 3,860.78 | 281,284.0K |
| 13:50 | 3,861.23 | 3,861.23 | 3,853.42 | 3,855.51 | 170,243.7K |
| 13:55 | 3,855.00 | 3,855.21 | 3,849.41 | 3,851.92 | 187,117.1K |
| 14:00 | 3,852.41 | 3,860.04 | 3,852.41 | 3,858.55 | 177,212.1K |
| 14:05 | 3,858.77 | 3,858.77 | 3,854.52 | 3,855.00 | 142,681.3K |
| 14:10 | 3,855.28 | 3,858.41 | 3,854.05 | 3,856.45 | 156,488.6K |
| 14:15 | 3,856.70 | 3,858.11 | 3,855.81 | 3,857.81 | 178,154.4K |
| 14:20 | 3,857.76 | 3,861.23 | 3,857.38 | 3,861.12 | 176,479.9K |
| 14:25 | 3,861.29 | 3,865.00 | 3,860.78 | 3,862.46 | 243,167.9K |
| 14:30 | 3,862.37 | 3,866.06 | 3,861.71 | 3,865.87 | 169,351.3K |
| 14:35 | 3,865.48 | 3,866.23 | 3,863.60 | 3,865.00 | 209,855.1K |
| 14:40 | 3,865.16 | 3,866.20 | 3,863.28 | 3,863.82 | 269,509.6K |
| 14:45 | 3,864.37 | 3,865.23 | 3,863.33 | 3,863.69 | 266,887.7K |
| 14:50 | 3,863.53 | 3,866.26 | 3,863.42 | 3,865.88 | 210,713.6K |
| 14:55 | 3,866.26 | 3,867.88 | 3,865.43 | 3,866.44 | 238,424.1K |
| 15:00 | 3,866.68 | 3,869.07 | 3,864.73 | 3,867.78 | 186,351.7K |
| 15:05 | 3,868.67 | 3,869.56 | 3,866.95 | 3,868.74 | 346,375.3K |
| 15:10 | 3,868.78 | 3,869.47 | 3,867.73 | 3,869.47 | 263,912.4K |
| 15:15 | 3,868.88 | 3,869.28 | 3,865.12 | 3,865.52 | 229,909.4K |
| 15:20 | 3,866.08 | 3,866.22 | 3,863.14 | 3,863.69 | 208,106.9K |
| 15:25 | 3,863.25 | 3,865.64 | 3,862.66 | 3,863.19 | 165,424.3K |
| 15:30 | 3,863.54 | 3,863.61 | 3,860.85 | 3,860.85 | 202,850.2K |
| 15:35 | 3,860.94 | 3,862.71 | 3,860.62 | 3,860.62 | 198,394.1K |
| 15:40 | 3,860.66 | 3,863.50 | 3,860.59 | 3,861.94 | 289,818.9K |
| 15:45 | 3,862.34 | 3,864.41 | 3,861.05 | 3,861.51 | 306,333.0K |
| 15:50 | 3,861.61 | 3,862.81 | 3,860.07 | 3,862.37 | 301,120.3K |
| 15:55 | 3,861.99 | 3,866.29 | 3,859.73 | 3,866.29 | 811,278.4K |