4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,773.00 | 3,786.12 | 3,772.22 | 3,782.99 | 974,942.7K |
| 09:35 | 3,782.06 | 3,782.22 | 3,777.00 | 3,780.06 | 497,226.3K |
| 09:40 | 3,779.95 | 3,783.14 | 3,779.22 | 3,779.50 | 426,546.2K |
| 09:45 | 3,780.06 | 3,783.29 | 3,775.14 | 3,775.78 | 508,560.6K |
| 09:50 | 3,775.93 | 3,782.45 | 3,775.91 | 3,779.72 | 469,586.0K |
| 09:55 | 3,780.12 | 3,784.53 | 3,779.15 | 3,782.53 | 285,530.9K |
| 10:00 | 3,782.94 | 3,784.23 | 3,776.93 | 3,777.35 | 289,143.1K |
| 10:05 | 3,777.21 | 3,777.21 | 3,770.91 | 3,773.06 | 259,611.6K |
| 10:10 | 3,773.03 | 3,774.68 | 3,771.77 | 3,771.77 | 232,445.8K |
| 10:15 | 3,771.77 | 3,775.71 | 3,771.55 | 3,772.47 | 203,739.6K |
| 10:20 | 3,772.29 | 3,773.72 | 3,771.55 | 3,773.15 | 306,571.9K |
| 10:25 | 3,772.82 | 3,774.47 | 3,771.15 | 3,771.38 | 218,198.3K |
| 10:30 | 3,771.44 | 3,772.41 | 3,770.62 | 3,772.41 | 183,412.6K |
| 10:35 | 3,772.30 | 3,775.07 | 3,772.02 | 3,772.60 | 174,702.0K |
| 10:40 | 3,772.39 | 3,772.45 | 3,767.69 | 3,770.23 | 175,151.3K |
| 10:45 | 3,770.48 | 3,773.60 | 3,769.67 | 3,772.26 | 203,071.2K |
| 10:50 | 3,772.79 | 3,774.75 | 3,772.62 | 3,774.53 | 136,255.2K |
| 10:55 | 3,774.70 | 3,778.55 | 3,774.70 | 3,778.55 | 185,489.6K |
| 11:00 | 3,778.01 | 3,779.83 | 3,777.67 | 3,778.63 | 163,934.5K |
| 11:05 | 3,778.86 | 3,781.03 | 3,777.99 | 3,778.14 | 117,721.3K |
| 11:10 | 3,778.77 | 3,778.77 | 3,775.62 | 3,777.19 | 148,955.0K |
| 11:15 | 3,777.82 | 3,783.02 | 3,776.48 | 3,783.02 | 120,712.7K |
| 11:20 | 3,782.73 | 3,794.08 | 3,782.73 | 3,789.24 | 183,505.8K |
| 11:25 | 3,789.38 | 3,796.10 | 3,789.07 | 3,794.61 | 157,956.8K |
| 11:30 | 3,794.53 | 3,795.23 | 3,791.77 | 3,792.43 | 111,126.1K |
| 11:35 | 3,792.32 | 3,792.50 | 3,787.95 | 3,788.37 | 94,141.1K |
| 11:40 | 3,788.28 | 3,789.77 | 3,786.93 | 3,789.09 | 81,004.6K |
| 11:45 | 3,789.09 | 3,789.59 | 3,786.17 | 3,787.53 | 70,535.3K |
| 11:50 | 3,787.29 | 3,788.23 | 3,785.60 | 3,786.78 | 64,228.1K |
| 11:55 | 3,786.33 | 3,788.91 | 3,785.78 | 3,788.91 | 56,138.3K |
| 12:00 | 3,788.60 | 3,788.60 | 3,788.60 | 3,788.60 | 338.1K |
| 12:05 | 3,788.60 | 3,788.60 | 3,788.60 | 3,788.60 | 0.0K |
| 13:00 | 3,788.62 | 3,790.76 | 3,785.58 | 3,786.26 | 160,441.1K |
| 13:05 | 3,785.81 | 3,786.00 | 3,782.31 | 3,784.11 | 142,137.6K |
| 13:10 | 3,783.80 | 3,785.56 | 3,782.68 | 3,784.31 | 135,765.2K |
| 13:15 | 3,784.60 | 3,785.17 | 3,783.34 | 3,784.81 | 107,166.2K |
| 13:20 | 3,785.16 | 3,786.61 | 3,784.07 | 3,784.47 | 94,190.7K |
| 13:25 | 3,784.47 | 3,784.59 | 3,779.30 | 3,779.45 | 138,482.6K |
| 13:30 | 3,779.62 | 3,781.06 | 3,777.86 | 3,780.91 | 128,137.5K |
| 13:35 | 3,780.90 | 3,783.49 | 3,780.90 | 3,781.63 | 120,287.0K |
| 13:40 | 3,781.54 | 3,783.71 | 3,780.81 | 3,783.64 | 152,872.7K |
| 13:45 | 3,783.43 | 3,785.55 | 3,782.90 | 3,784.55 | 167,538.5K |
| 13:50 | 3,784.81 | 3,785.80 | 3,784.43 | 3,785.22 | 137,102.3K |
| 13:55 | 3,785.21 | 3,785.83 | 3,783.19 | 3,784.69 | 154,292.8K |
| 14:00 | 3,784.72 | 3,785.42 | 3,783.83 | 3,784.66 | 139,712.3K |
| 14:05 | 3,784.26 | 3,788.05 | 3,784.20 | 3,787.50 | 123,484.3K |
| 14:10 | 3,787.24 | 3,788.10 | 3,785.73 | 3,787.35 | 133,989.2K |
| 14:15 | 3,787.63 | 3,788.79 | 3,786.59 | 3,788.12 | 107,079.4K |
| 14:20 | 3,787.78 | 3,788.85 | 3,787.02 | 3,787.73 | 105,278.3K |
| 14:25 | 3,787.28 | 3,788.25 | 3,783.66 | 3,783.66 | 97,556.2K |
| 14:30 | 3,783.84 | 3,784.41 | 3,780.97 | 3,784.13 | 147,092.7K |
| 14:35 | 3,784.43 | 3,784.53 | 3,782.23 | 3,783.65 | 122,147.0K |
| 14:40 | 3,783.63 | 3,785.41 | 3,783.30 | 3,785.30 | 104,295.6K |
| 14:45 | 3,785.06 | 3,786.17 | 3,783.59 | 3,786.17 | 138,412.1K |
| 14:50 | 3,786.28 | 3,787.11 | 3,785.00 | 3,786.78 | 145,897.2K |
| 14:55 | 3,786.75 | 3,787.20 | 3,782.99 | 3,784.23 | 115,459.8K |
| 15:00 | 3,784.22 | 3,787.67 | 3,784.22 | 3,787.67 | 183,163.8K |
| 15:05 | 3,787.37 | 3,789.07 | 3,786.99 | 3,787.87 | 118,440.7K |
| 15:10 | 3,787.81 | 3,790.21 | 3,786.68 | 3,789.90 | 173,013.2K |
| 15:15 | 3,789.49 | 3,792.38 | 3,789.44 | 3,791.41 | 161,503.2K |
| 15:20 | 3,791.55 | 3,791.76 | 3,789.72 | 3,791.13 | 153,254.4K |
| 15:25 | 3,791.21 | 3,792.38 | 3,790.30 | 3,791.20 | 139,865.1K |
| 15:30 | 3,791.58 | 3,793.52 | 3,791.00 | 3,791.82 | 159,044.8K |
| 15:35 | 3,792.03 | 3,792.70 | 3,791.27 | 3,791.50 | 143,128.8K |
| 15:40 | 3,791.96 | 3,793.12 | 3,791.40 | 3,791.88 | 152,127.2K |
| 15:45 | 3,791.81 | 3,791.81 | 3,789.45 | 3,790.12 | 210,829.4K |
| 15:50 | 3,789.96 | 3,790.02 | 3,787.54 | 3,788.01 | 227,058.3K |
| 15:55 | 3,788.19 | 3,788.69 | 3,785.84 | 3,785.84 | 725,065.2K |