4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,748.60 | 3,758.79 | 3,748.10 | 3,758.79 | 756,431.9K |
| 09:35 | 3,759.52 | 3,763.66 | 3,755.65 | 3,755.89 | 332,377.2K |
| 09:40 | 3,755.92 | 3,761.85 | 3,755.92 | 3,758.85 | 517,053.4K |
| 09:45 | 3,758.37 | 3,759.11 | 3,752.38 | 3,756.56 | 334,808.4K |
| 09:50 | 3,755.92 | 3,756.11 | 3,747.76 | 3,751.00 | 327,674.5K |
| 09:55 | 3,751.41 | 3,751.41 | 3,741.79 | 3,742.02 | 371,889.7K |
| 10:00 | 3,742.46 | 3,747.86 | 3,742.20 | 3,746.81 | 321,588.1K |
| 10:05 | 3,746.76 | 3,753.04 | 3,745.16 | 3,752.26 | 260,693.5K |
| 10:10 | 3,752.36 | 3,758.10 | 3,752.34 | 3,756.55 | 259,043.1K |
| 10:15 | 3,757.15 | 3,758.11 | 3,754.21 | 3,756.29 | 195,289.0K |
| 10:20 | 3,756.48 | 3,757.22 | 3,751.53 | 3,754.22 | 146,115.5K |
| 10:25 | 3,755.41 | 3,757.42 | 3,753.27 | 3,756.39 | 135,949.0K |
| 10:30 | 3,756.20 | 3,756.20 | 3,746.50 | 3,746.55 | 184,407.5K |
| 10:35 | 3,747.05 | 3,752.85 | 3,746.76 | 3,752.13 | 143,306.6K |
| 10:40 | 3,752.57 | 3,752.94 | 3,745.15 | 3,745.55 | 160,027.6K |
| 10:45 | 3,745.38 | 3,745.93 | 3,742.15 | 3,744.22 | 156,178.5K |
| 10:50 | 3,743.62 | 3,743.62 | 3,737.99 | 3,739.21 | 193,718.4K |
| 10:55 | 3,738.59 | 3,740.05 | 3,736.75 | 3,738.66 | 185,168.7K |
| 11:00 | 3,739.43 | 3,744.43 | 3,739.43 | 3,741.45 | 155,176.8K |
| 11:05 | 3,741.99 | 3,749.69 | 3,741.51 | 3,748.16 | 185,938.7K |
| 11:10 | 3,748.63 | 3,749.39 | 3,747.33 | 3,747.83 | 123,995.7K |
| 11:15 | 3,748.44 | 3,752.31 | 3,747.52 | 3,749.64 | 114,730.7K |
| 11:20 | 3,749.89 | 3,750.24 | 3,744.89 | 3,745.33 | 111,381.3K |
| 11:25 | 3,744.77 | 3,745.24 | 3,740.58 | 3,741.24 | 132,396.0K |
| 11:30 | 3,741.99 | 3,742.69 | 3,737.63 | 3,738.30 | 100,708.7K |
| 11:35 | 3,738.30 | 3,739.29 | 3,737.66 | 3,738.83 | 105,863.5K |
| 11:40 | 3,738.42 | 3,741.82 | 3,737.90 | 3,741.43 | 77,982.2K |
| 11:45 | 3,741.91 | 3,743.34 | 3,741.44 | 3,742.22 | 76,707.7K |
| 11:50 | 3,742.09 | 3,743.19 | 3,739.73 | 3,740.20 | 60,893.3K |
| 11:55 | 3,740.29 | 3,740.53 | 3,738.46 | 3,738.46 | 76,458.7K |
| 12:00 | 3,738.62 | 3,738.62 | 3,738.62 | 3,738.62 | 155.7K |
| 12:05 | 3,738.62 | 3,738.62 | 3,738.62 | 3,738.62 | 0.0K |
| 13:00 | 3,737.32 | 3,737.96 | 3,733.67 | 3,735.64 | 341,058.2K |
| 13:05 | 3,735.88 | 3,737.25 | 3,731.17 | 3,731.17 | 182,764.5K |
| 13:10 | 3,731.14 | 3,731.14 | 3,720.97 | 3,720.97 | 334,714.2K |
| 13:15 | 3,720.83 | 3,723.61 | 3,717.84 | 3,722.60 | 233,034.8K |
| 13:20 | 3,722.89 | 3,723.36 | 3,714.69 | 3,715.44 | 225,657.2K |
| 13:25 | 3,715.37 | 3,716.30 | 3,711.23 | 3,711.29 | 252,510.6K |
| 13:30 | 3,711.38 | 3,720.73 | 3,711.38 | 3,717.64 | 219,551.2K |
| 13:35 | 3,717.76 | 3,717.76 | 3,711.35 | 3,712.84 | 206,346.4K |
| 13:40 | 3,713.00 | 3,716.29 | 3,712.67 | 3,713.21 | 191,024.5K |
| 13:45 | 3,713.45 | 3,720.50 | 3,713.45 | 3,720.03 | 177,294.6K |
| 13:50 | 3,720.56 | 3,726.02 | 3,720.56 | 3,723.99 | 207,755.8K |
| 13:55 | 3,723.73 | 3,724.25 | 3,718.24 | 3,718.24 | 182,359.1K |
| 14:00 | 3,719.35 | 3,723.10 | 3,718.22 | 3,720.08 | 139,803.2K |
| 14:05 | 3,720.08 | 3,721.27 | 3,719.48 | 3,721.06 | 120,949.5K |
| 14:10 | 3,720.91 | 3,726.50 | 3,719.25 | 3,726.35 | 138,266.9K |
| 14:15 | 3,726.41 | 3,727.14 | 3,724.16 | 3,726.89 | 106,520.4K |
| 14:20 | 3,727.11 | 3,730.09 | 3,725.70 | 3,730.09 | 147,334.7K |
| 14:25 | 3,730.26 | 3,730.26 | 3,725.63 | 3,725.81 | 149,196.1K |
| 14:30 | 3,726.44 | 3,726.44 | 3,721.33 | 3,723.43 | 137,493.8K |
| 14:35 | 3,724.00 | 3,724.82 | 3,721.42 | 3,722.09 | 95,317.6K |
| 14:40 | 3,722.19 | 3,725.80 | 3,722.06 | 3,723.85 | 121,868.6K |
| 14:45 | 3,723.77 | 3,726.93 | 3,721.95 | 3,726.93 | 114,454.2K |
| 14:50 | 3,726.99 | 3,728.22 | 3,726.44 | 3,727.21 | 131,102.3K |
| 14:55 | 3,727.16 | 3,727.25 | 3,724.21 | 3,724.96 | 115,496.3K |
| 15:00 | 3,725.56 | 3,725.93 | 3,717.90 | 3,718.05 | 121,609.3K |
| 15:05 | 3,718.74 | 3,720.90 | 3,717.59 | 3,719.74 | 105,582.4K |
| 15:10 | 3,719.74 | 3,719.74 | 3,715.57 | 3,715.84 | 160,346.6K |
| 15:15 | 3,715.78 | 3,716.15 | 3,711.38 | 3,711.39 | 138,367.4K |
| 15:20 | 3,711.63 | 3,711.79 | 3,708.96 | 3,711.10 | 122,526.5K |
| 15:25 | 3,711.38 | 3,711.63 | 3,706.28 | 3,706.48 | 125,538.7K |
| 15:30 | 3,706.82 | 3,713.58 | 3,706.21 | 3,711.35 | 157,472.4K |
| 15:35 | 3,711.45 | 3,712.51 | 3,707.66 | 3,708.08 | 172,217.9K |
| 15:40 | 3,707.93 | 3,708.09 | 3,703.49 | 3,704.06 | 293,487.7K |
| 15:45 | 3,704.08 | 3,706.40 | 3,704.08 | 3,704.62 | 356,361.0K |
| 15:50 | 3,705.08 | 3,705.95 | 3,704.18 | 3,705.95 | 273,729.0K |
| 15:55 | 3,704.71 | 3,706.24 | 3,703.43 | 3,703.98 | 769,986.9K |