4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,779.77 | 3,786.86 | 3,779.77 | 3,786.67 | 648,338.5K |
| 09:35 | 3,786.47 | 3,787.01 | 3,781.54 | 3,784.03 | 380,845.6K |
| 09:40 | 3,784.48 | 3,786.57 | 3,783.08 | 3,783.37 | 313,261.5K |
| 09:45 | 3,782.35 | 3,788.69 | 3,781.12 | 3,788.23 | 320,055.4K |
| 09:50 | 3,788.09 | 3,788.09 | 3,784.04 | 3,785.27 | 269,681.4K |
| 09:55 | 3,785.07 | 3,786.58 | 3,781.83 | 3,785.11 | 274,637.3K |
| 10:00 | 3,784.78 | 3,785.33 | 3,782.19 | 3,783.46 | 289,037.2K |
| 10:05 | 3,783.38 | 3,787.69 | 3,783.34 | 3,786.26 | 209,441.1K |
| 10:10 | 3,786.18 | 3,787.14 | 3,784.72 | 3,786.43 | 235,418.2K |
| 10:15 | 3,786.47 | 3,791.01 | 3,786.29 | 3,790.70 | 213,773.5K |
| 10:20 | 3,790.93 | 3,794.05 | 3,789.15 | 3,789.39 | 281,530.7K |
| 10:25 | 3,789.19 | 3,789.19 | 3,785.70 | 3,785.70 | 204,221.5K |
| 10:30 | 3,785.06 | 3,787.13 | 3,784.57 | 3,785.49 | 144,581.4K |
| 10:35 | 3,785.83 | 3,788.94 | 3,785.13 | 3,785.25 | 208,816.4K |
| 10:40 | 3,785.46 | 3,785.65 | 3,781.49 | 3,782.00 | 178,129.0K |
| 10:45 | 3,781.56 | 3,781.72 | 3,777.41 | 3,777.41 | 191,918.2K |
| 10:50 | 3,777.45 | 3,777.70 | 3,771.79 | 3,772.14 | 217,930.1K |
| 10:55 | 3,772.28 | 3,772.40 | 3,769.16 | 3,771.26 | 249,383.3K |
| 11:00 | 3,771.57 | 3,773.49 | 3,771.57 | 3,772.64 | 166,458.0K |
| 11:05 | 3,772.53 | 3,779.93 | 3,772.23 | 3,778.40 | 161,357.8K |
| 11:10 | 3,778.75 | 3,784.12 | 3,778.04 | 3,783.76 | 144,680.4K |
| 11:15 | 3,783.74 | 3,785.29 | 3,782.75 | 3,783.86 | 137,013.4K |
| 11:20 | 3,784.10 | 3,785.00 | 3,781.76 | 3,782.56 | 113,931.5K |
| 11:25 | 3,782.55 | 3,784.75 | 3,781.85 | 3,784.75 | 99,835.8K |
| 11:30 | 3,785.00 | 3,785.19 | 3,783.07 | 3,784.85 | 99,089.9K |
| 11:35 | 3,784.62 | 3,786.46 | 3,783.93 | 3,786.40 | 76,211.6K |
| 11:40 | 3,786.69 | 3,787.58 | 3,786.21 | 3,787.29 | 99,082.9K |
| 11:45 | 3,786.89 | 3,788.62 | 3,786.44 | 3,787.58 | 84,189.6K |
| 11:50 | 3,787.71 | 3,788.09 | 3,785.98 | 3,786.69 | 65,808.5K |
| 11:55 | 3,786.31 | 3,787.52 | 3,785.94 | 3,786.99 | 70,882.1K |
| 12:00 | 3,787.10 | 3,787.10 | 3,787.10 | 3,787.10 | 174.9K |
| 12:05 | 3,787.10 | 3,787.10 | 3,787.10 | 3,787.10 | 0.0K |
| 13:00 | 3,787.94 | 3,789.83 | 3,778.49 | 3,779.85 | 241,566.3K |
| 13:05 | 3,779.71 | 3,783.22 | 3,778.81 | 3,782.36 | 129,947.6K |
| 13:10 | 3,782.57 | 3,786.55 | 3,782.57 | 3,785.94 | 144,035.7K |
| 13:15 | 3,785.63 | 3,786.58 | 3,784.18 | 3,784.84 | 151,866.1K |
| 13:20 | 3,784.85 | 3,788.02 | 3,783.97 | 3,785.87 | 178,820.7K |
| 13:25 | 3,785.87 | 3,786.10 | 3,781.78 | 3,782.43 | 119,762.1K |
| 13:30 | 3,781.78 | 3,784.56 | 3,780.68 | 3,783.28 | 110,482.1K |
| 13:35 | 3,783.11 | 3,784.32 | 3,781.65 | 3,781.65 | 106,732.6K |
| 13:40 | 3,782.12 | 3,784.32 | 3,780.84 | 3,783.79 | 150,459.1K |
| 13:45 | 3,783.85 | 3,784.51 | 3,781.33 | 3,781.59 | 112,538.6K |
| 13:50 | 3,781.80 | 3,782.09 | 3,778.97 | 3,779.51 | 98,648.6K |
| 13:55 | 3,779.50 | 3,781.77 | 3,778.94 | 3,780.64 | 152,112.5K |
| 14:00 | 3,780.68 | 3,784.57 | 3,780.36 | 3,782.50 | 118,927.1K |
| 14:05 | 3,782.69 | 3,783.67 | 3,780.37 | 3,780.69 | 101,035.2K |
| 14:10 | 3,780.62 | 3,781.12 | 3,779.57 | 3,779.87 | 124,102.1K |
| 14:15 | 3,779.91 | 3,780.18 | 3,777.54 | 3,777.78 | 116,608.2K |
| 14:20 | 3,778.10 | 3,782.13 | 3,778.08 | 3,781.21 | 110,075.4K |
| 14:25 | 3,780.94 | 3,782.88 | 3,780.69 | 3,782.36 | 155,379.9K |
| 14:30 | 3,782.20 | 3,784.25 | 3,781.55 | 3,783.62 | 155,991.6K |
| 14:35 | 3,783.12 | 3,785.02 | 3,782.21 | 3,784.73 | 159,620.1K |
| 14:40 | 3,784.53 | 3,786.54 | 3,784.34 | 3,785.93 | 178,503.5K |
| 14:45 | 3,785.88 | 3,787.23 | 3,785.49 | 3,786.22 | 212,108.7K |
| 14:50 | 3,786.86 | 3,787.78 | 3,785.92 | 3,786.89 | 133,532.6K |
| 14:55 | 3,786.93 | 3,787.96 | 3,786.35 | 3,787.49 | 168,967.3K |
| 15:00 | 3,787.38 | 3,793.19 | 3,787.03 | 3,792.42 | 164,504.2K |
| 15:05 | 3,792.75 | 3,795.93 | 3,791.82 | 3,794.35 | 164,399.7K |
| 15:10 | 3,794.16 | 3,795.90 | 3,793.94 | 3,795.35 | 115,147.9K |
| 15:15 | 3,795.31 | 3,798.45 | 3,795.31 | 3,797.94 | 138,029.4K |
| 15:20 | 3,797.71 | 3,798.23 | 3,796.32 | 3,798.21 | 130,792.7K |
| 15:25 | 3,798.10 | 3,799.75 | 3,796.99 | 3,796.99 | 162,787.8K |
| 15:30 | 3,797.34 | 3,797.34 | 3,792.32 | 3,792.87 | 140,774.0K |
| 15:35 | 3,792.47 | 3,793.28 | 3,790.87 | 3,792.44 | 123,176.0K |
| 15:40 | 3,792.49 | 3,795.74 | 3,792.49 | 3,795.61 | 151,542.7K |
| 15:45 | 3,795.45 | 3,795.71 | 3,793.54 | 3,795.35 | 193,505.7K |
| 15:50 | 3,795.06 | 3,796.21 | 3,793.99 | 3,794.39 | 192,575.5K |
| 15:55 | 3,794.13 | 3,797.41 | 3,793.86 | 3,794.58 | 559,461.8K |