4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,910.25 | 3,918.52 | 3,910.25 | 3,914.29 | 1,013,799.5K |
| 09:35 | 3,914.52 | 3,914.72 | 3,903.19 | 3,908.44 | 544,037.0K |
| 09:40 | 3,909.19 | 3,910.92 | 3,901.30 | 3,901.30 | 447,113.5K |
| 09:45 | 3,901.24 | 3,908.79 | 3,901.04 | 3,908.79 | 406,190.7K |
| 09:50 | 3,908.95 | 3,909.97 | 3,900.71 | 3,906.56 | 447,855.9K |
| 09:55 | 3,906.93 | 3,907.27 | 3,901.49 | 3,904.40 | 339,044.6K |
| 10:00 | 3,905.25 | 3,906.75 | 3,902.72 | 3,905.11 | 498,381.1K |
| 10:05 | 3,906.16 | 3,912.83 | 3,905.31 | 3,911.45 | 411,297.4K |
| 10:10 | 3,911.27 | 3,912.56 | 3,907.39 | 3,909.70 | 338,883.1K |
| 10:15 | 3,909.65 | 3,914.61 | 3,909.54 | 3,910.03 | 275,131.3K |
| 10:20 | 3,909.91 | 3,911.88 | 3,909.12 | 3,910.94 | 293,153.2K |
| 10:25 | 3,910.97 | 3,912.35 | 3,910.16 | 3,910.86 | 240,883.6K |
| 10:30 | 3,911.54 | 3,914.45 | 3,910.17 | 3,910.17 | 286,615.2K |
| 10:35 | 3,910.72 | 3,912.84 | 3,903.32 | 3,904.96 | 247,293.1K |
| 10:40 | 3,905.01 | 3,905.40 | 3,901.82 | 3,903.45 | 235,313.0K |
| 10:45 | 3,903.94 | 3,906.67 | 3,898.48 | 3,899.62 | 251,052.3K |
| 10:50 | 3,900.03 | 3,906.74 | 3,899.44 | 3,905.30 | 204,623.0K |
| 10:55 | 3,905.70 | 3,906.69 | 3,904.46 | 3,905.10 | 147,837.3K |
| 11:00 | 3,905.53 | 3,910.37 | 3,905.39 | 3,910.37 | 226,916.4K |
| 11:05 | 3,910.27 | 3,911.12 | 3,905.25 | 3,905.63 | 197,760.3K |
| 11:10 | 3,905.72 | 3,907.86 | 3,904.72 | 3,906.19 | 155,058.8K |
| 11:15 | 3,906.40 | 3,907.43 | 3,898.95 | 3,900.02 | 160,672.8K |
| 11:20 | 3,899.51 | 3,901.04 | 3,898.82 | 3,900.16 | 163,654.1K |
| 11:25 | 3,899.57 | 3,899.76 | 3,893.02 | 3,893.78 | 258,449.9K |
| 11:30 | 3,893.27 | 3,893.27 | 3,889.16 | 3,889.57 | 193,544.8K |
| 11:35 | 3,889.57 | 3,893.62 | 3,888.27 | 3,893.23 | 153,385.3K |
| 11:40 | 3,893.38 | 3,894.01 | 3,891.36 | 3,891.53 | 130,959.0K |
| 11:45 | 3,892.21 | 3,894.14 | 3,891.66 | 3,894.14 | 93,492.9K |
| 11:50 | 3,893.57 | 3,894.92 | 3,892.36 | 3,894.92 | 74,832.8K |
| 11:55 | 3,894.96 | 3,895.69 | 3,893.92 | 3,895.25 | 60,717.3K |
| 12:00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 1,225.3K |
| 12:05 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 13:00 | 3,895.46 | 3,896.58 | 3,892.44 | 3,896.24 | 237,438.6K |
| 13:05 | 3,896.22 | 3,896.25 | 3,886.19 | 3,886.19 | 228,072.2K |
| 13:10 | 3,886.49 | 3,887.37 | 3,883.26 | 3,886.64 | 199,086.1K |
| 13:15 | 3,886.79 | 3,886.89 | 3,880.35 | 3,880.62 | 182,857.3K |
| 13:20 | 3,881.54 | 3,881.79 | 3,874.46 | 3,874.73 | 346,771.9K |
| 13:25 | 3,874.91 | 3,878.99 | 3,870.22 | 3,878.67 | 342,432.8K |
| 13:30 | 3,878.66 | 3,881.91 | 3,877.86 | 3,881.34 | 155,512.2K |
| 13:35 | 3,881.42 | 3,884.64 | 3,879.97 | 3,884.13 | 158,198.8K |
| 13:40 | 3,883.70 | 3,884.84 | 3,878.26 | 3,879.59 | 155,482.7K |
| 13:45 | 3,879.58 | 3,882.10 | 3,879.26 | 3,881.69 | 118,712.9K |
| 13:50 | 3,881.05 | 3,882.44 | 3,879.86 | 3,880.08 | 103,089.6K |
| 13:55 | 3,880.59 | 3,881.90 | 3,879.03 | 3,880.59 | 119,007.6K |
| 14:00 | 3,880.79 | 3,885.23 | 3,880.79 | 3,884.67 | 157,116.6K |
| 14:05 | 3,885.07 | 3,887.88 | 3,885.07 | 3,885.74 | 154,376.8K |
| 14:10 | 3,885.92 | 3,887.23 | 3,882.27 | 3,883.54 | 147,002.2K |
| 14:15 | 3,883.31 | 3,885.49 | 3,882.76 | 3,883.18 | 137,488.6K |
| 14:20 | 3,883.34 | 3,884.91 | 3,882.34 | 3,884.60 | 120,413.8K |
| 14:25 | 3,884.48 | 3,888.13 | 3,884.48 | 3,887.50 | 130,810.4K |
| 14:30 | 3,887.50 | 3,888.27 | 3,884.64 | 3,884.93 | 147,034.5K |
| 14:35 | 3,885.20 | 3,885.24 | 3,882.46 | 3,883.60 | 132,219.8K |
| 14:40 | 3,884.04 | 3,884.76 | 3,882.17 | 3,882.72 | 150,062.4K |
| 14:45 | 3,883.18 | 3,883.18 | 3,880.18 | 3,880.82 | 153,213.1K |
| 14:50 | 3,881.90 | 3,881.90 | 3,878.39 | 3,878.39 | 119,480.3K |
| 14:55 | 3,879.00 | 3,879.00 | 3,877.17 | 3,878.32 | 135,123.2K |
| 15:00 | 3,878.58 | 3,881.22 | 3,878.58 | 3,880.86 | 148,968.8K |
| 15:05 | 3,880.61 | 3,881.86 | 3,879.11 | 3,881.20 | 135,732.7K |
| 15:10 | 3,880.96 | 3,883.96 | 3,880.84 | 3,881.64 | 133,599.5K |
| 15:15 | 3,881.32 | 3,893.31 | 3,881.25 | 3,888.70 | 204,337.9K |
| 15:20 | 3,888.04 | 3,890.04 | 3,884.27 | 3,884.50 | 123,515.7K |
| 15:25 | 3,884.51 | 3,886.95 | 3,883.66 | 3,885.84 | 116,188.3K |
| 15:30 | 3,885.65 | 3,886.42 | 3,883.25 | 3,885.87 | 137,536.0K |
| 15:35 | 3,885.77 | 3,887.01 | 3,885.15 | 3,886.13 | 128,777.6K |
| 15:40 | 3,885.75 | 3,887.56 | 3,885.56 | 3,887.13 | 170,632.3K |
| 15:45 | 3,886.45 | 3,886.78 | 3,884.03 | 3,884.03 | 189,134.6K |
| 15:50 | 3,883.82 | 3,884.51 | 3,882.20 | 3,882.74 | 187,314.2K |
| 15:55 | 3,882.89 | 3,884.46 | 3,881.76 | 3,883.92 | 626,764.0K |