4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,856.42 | 3,856.42 | 3,845.29 | 3,855.13 | 815,546.9K |
| 09:35 | 3,855.68 | 3,858.46 | 3,853.68 | 3,854.29 | 513,907.5K |
| 09:40 | 3,854.68 | 3,860.11 | 3,854.68 | 3,857.94 | 505,794.6K |
| 09:45 | 3,858.14 | 3,864.44 | 3,856.14 | 3,863.77 | 391,494.7K |
| 09:50 | 3,864.13 | 3,867.56 | 3,863.31 | 3,863.31 | 428,843.3K |
| 09:55 | 3,863.95 | 3,866.15 | 3,860.94 | 3,864.32 | 354,042.5K |
| 10:00 | 3,863.78 | 3,867.75 | 3,860.35 | 3,860.45 | 434,384.7K |
| 10:05 | 3,860.93 | 3,862.35 | 3,858.90 | 3,862.35 | 409,680.7K |
| 10:10 | 3,862.25 | 3,866.41 | 3,862.25 | 3,865.18 | 432,590.2K |
| 10:15 | 3,865.05 | 3,865.07 | 3,856.85 | 3,857.05 | 313,862.4K |
| 10:20 | 3,857.32 | 3,857.32 | 3,848.94 | 3,850.34 | 379,994.5K |
| 10:25 | 3,849.65 | 3,852.20 | 3,846.85 | 3,847.62 | 279,362.1K |
| 10:30 | 3,847.34 | 3,849.98 | 3,846.50 | 3,848.87 | 240,687.3K |
| 10:35 | 3,848.80 | 3,853.78 | 3,848.58 | 3,852.51 | 244,373.6K |
| 10:40 | 3,852.10 | 3,853.53 | 3,848.94 | 3,850.01 | 307,750.9K |
| 10:45 | 3,850.50 | 3,851.61 | 3,849.47 | 3,851.43 | 213,070.8K |
| 10:50 | 3,851.43 | 3,851.43 | 3,846.70 | 3,847.03 | 257,296.7K |
| 10:55 | 3,847.43 | 3,848.96 | 3,846.15 | 3,848.13 | 272,467.0K |
| 11:00 | 3,848.71 | 3,848.83 | 3,847.42 | 3,847.54 | 188,957.3K |
| 11:05 | 3,847.75 | 3,850.88 | 3,847.75 | 3,847.98 | 233,889.4K |
| 11:10 | 3,847.77 | 3,847.77 | 3,845.38 | 3,845.85 | 184,771.5K |
| 11:15 | 3,846.04 | 3,851.77 | 3,845.80 | 3,851.30 | 270,977.5K |
| 11:20 | 3,850.72 | 3,855.47 | 3,848.78 | 3,855.22 | 240,920.0K |
| 11:25 | 3,855.32 | 3,857.65 | 3,854.61 | 3,857.36 | 284,228.6K |
| 11:30 | 3,857.36 | 3,858.61 | 3,854.67 | 3,854.67 | 208,931.9K |
| 11:35 | 3,854.85 | 3,856.14 | 3,853.84 | 3,854.93 | 182,924.5K |
| 11:40 | 3,855.44 | 3,856.01 | 3,853.21 | 3,854.59 | 154,588.9K |
| 11:45 | 3,854.42 | 3,855.21 | 3,852.88 | 3,853.62 | 106,052.4K |
| 11:50 | 3,853.43 | 3,854.46 | 3,853.23 | 3,853.73 | 115,954.3K |
| 11:55 | 3,853.58 | 3,854.76 | 3,853.15 | 3,853.85 | 91,328.1K |
| 12:00 | 3,853.84 | 3,853.84 | 3,853.84 | 3,853.84 | 183.7K |
| 12:05 | 3,853.84 | 3,853.84 | 3,853.84 | 3,853.84 | 0.0K |
| 13:00 | 3,854.09 | 3,855.97 | 3,853.21 | 3,854.66 | 343,485.9K |
| 13:05 | 3,854.37 | 3,856.54 | 3,852.13 | 3,853.22 | 222,929.0K |
| 13:10 | 3,853.02 | 3,855.54 | 3,852.73 | 3,855.09 | 208,804.9K |
| 13:15 | 3,855.17 | 3,857.58 | 3,853.83 | 3,856.04 | 225,438.9K |
| 13:20 | 3,856.85 | 3,858.81 | 3,853.97 | 3,854.52 | 287,264.4K |
| 13:25 | 3,854.96 | 3,857.08 | 3,854.13 | 3,856.84 | 199,137.7K |
| 13:30 | 3,857.00 | 3,859.54 | 3,853.06 | 3,858.97 | 227,738.3K |
| 13:35 | 3,858.63 | 3,859.74 | 3,854.36 | 3,854.99 | 202,167.5K |
| 13:40 | 3,855.91 | 3,864.33 | 3,855.79 | 3,863.76 | 227,868.2K |
| 13:45 | 3,863.77 | 3,867.10 | 3,863.29 | 3,865.73 | 205,478.9K |
| 13:50 | 3,865.63 | 3,866.09 | 3,861.34 | 3,862.01 | 181,978.6K |
| 13:55 | 3,862.74 | 3,863.06 | 3,859.79 | 3,862.45 | 163,469.1K |
| 14:00 | 3,862.29 | 3,863.83 | 3,860.54 | 3,860.88 | 188,340.2K |
| 14:05 | 3,860.56 | 3,861.13 | 3,856.84 | 3,858.74 | 163,923.8K |
| 14:10 | 3,858.67 | 3,860.54 | 3,857.77 | 3,859.13 | 151,149.4K |
| 14:15 | 3,859.30 | 3,859.74 | 3,857.19 | 3,857.88 | 133,545.1K |
| 14:20 | 3,857.95 | 3,859.63 | 3,854.26 | 3,854.92 | 147,735.1K |
| 14:25 | 3,854.81 | 3,855.37 | 3,851.65 | 3,854.34 | 184,752.3K |
| 14:30 | 3,854.35 | 3,856.92 | 3,854.23 | 3,856.01 | 138,249.2K |
| 14:35 | 3,855.52 | 3,859.47 | 3,855.52 | 3,857.59 | 167,667.8K |
| 14:40 | 3,857.84 | 3,860.41 | 3,856.83 | 3,859.50 | 151,636.0K |
| 14:45 | 3,859.24 | 3,860.39 | 3,858.76 | 3,859.94 | 145,257.4K |
| 14:50 | 3,859.76 | 3,862.15 | 3,859.38 | 3,861.65 | 145,242.5K |
| 14:55 | 3,861.68 | 3,861.94 | 3,859.32 | 3,861.65 | 137,991.0K |
| 15:00 | 3,861.84 | 3,865.64 | 3,861.03 | 3,864.30 | 192,812.3K |
| 15:05 | 3,863.99 | 3,864.42 | 3,861.06 | 3,864.36 | 178,313.1K |
| 15:10 | 3,863.89 | 3,864.34 | 3,862.14 | 3,862.31 | 145,026.5K |
| 15:15 | 3,862.83 | 3,863.60 | 3,861.53 | 3,862.46 | 152,213.7K |
| 15:20 | 3,861.68 | 3,863.23 | 3,861.07 | 3,861.94 | 241,130.2K |
| 15:25 | 3,862.04 | 3,865.36 | 3,862.04 | 3,864.53 | 248,957.6K |
| 15:30 | 3,865.25 | 3,866.92 | 3,864.33 | 3,864.89 | 241,430.2K |
| 15:35 | 3,864.81 | 3,865.42 | 3,863.21 | 3,865.03 | 253,989.4K |
| 15:40 | 3,864.11 | 3,866.62 | 3,863.34 | 3,866.07 | 275,550.9K |
| 15:45 | 3,865.47 | 3,867.34 | 3,863.93 | 3,866.64 | 368,090.5K |
| 15:50 | 3,866.50 | 3,867.87 | 3,865.68 | 3,865.89 | 340,988.5K |
| 15:55 | 3,865.80 | 3,868.11 | 3,864.81 | 3,865.74 | 820,604.5K |