4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,872.11 | 3,872.82 | 3,866.41 | 3,867.24 | 974,512.0K |
| 09:35 | 3,867.87 | 3,869.76 | 3,864.41 | 3,866.42 | 495,860.6K |
| 09:40 | 3,866.43 | 3,866.43 | 3,860.51 | 3,863.37 | 401,813.7K |
| 09:45 | 3,863.02 | 3,864.36 | 3,854.00 | 3,854.02 | 449,154.8K |
| 09:50 | 3,853.80 | 3,856.61 | 3,853.00 | 3,856.18 | 390,648.6K |
| 09:55 | 3,856.24 | 3,859.21 | 3,855.54 | 3,856.38 | 406,184.4K |
| 10:00 | 3,855.89 | 3,857.12 | 3,850.96 | 3,851.04 | 444,997.9K |
| 10:05 | 3,850.95 | 3,857.85 | 3,845.64 | 3,857.34 | 499,054.6K |
| 10:10 | 3,857.11 | 3,864.21 | 3,856.83 | 3,862.35 | 295,635.8K |
| 10:15 | 3,861.48 | 3,862.11 | 3,855.80 | 3,857.80 | 290,837.1K |
| 10:20 | 3,857.78 | 3,860.68 | 3,857.78 | 3,860.49 | 251,787.4K |
| 10:25 | 3,860.84 | 3,864.90 | 3,859.80 | 3,863.22 | 242,190.2K |
| 10:30 | 3,862.75 | 3,866.35 | 3,862.57 | 3,865.99 | 222,316.5K |
| 10:35 | 3,865.72 | 3,867.98 | 3,864.03 | 3,865.43 | 212,413.7K |
| 10:40 | 3,865.29 | 3,868.62 | 3,863.57 | 3,864.29 | 219,597.4K |
| 10:45 | 3,863.88 | 3,864.14 | 3,860.19 | 3,860.19 | 193,714.8K |
| 10:50 | 3,860.22 | 3,861.00 | 3,858.94 | 3,859.21 | 216,151.3K |
| 10:55 | 3,859.21 | 3,859.62 | 3,855.86 | 3,856.55 | 200,334.3K |
| 11:00 | 3,856.58 | 3,863.68 | 3,856.58 | 3,862.98 | 170,291.2K |
| 11:05 | 3,862.81 | 3,864.53 | 3,860.36 | 3,863.70 | 156,275.5K |
| 11:10 | 3,863.68 | 3,867.61 | 3,863.68 | 3,866.73 | 137,757.9K |
| 11:15 | 3,866.36 | 3,867.07 | 3,862.44 | 3,862.44 | 132,683.1K |
| 11:20 | 3,862.50 | 3,865.85 | 3,862.14 | 3,864.17 | 148,339.3K |
| 11:25 | 3,864.10 | 3,864.26 | 3,861.68 | 3,862.80 | 125,201.9K |
| 11:30 | 3,862.71 | 3,864.61 | 3,862.71 | 3,864.59 | 118,177.1K |
| 11:35 | 3,864.18 | 3,865.96 | 3,864.07 | 3,865.62 | 110,584.9K |
| 11:40 | 3,865.50 | 3,868.25 | 3,865.22 | 3,867.45 | 107,136.3K |
| 11:45 | 3,867.29 | 3,868.60 | 3,864.52 | 3,864.76 | 94,415.3K |
| 11:50 | 3,864.94 | 3,867.38 | 3,864.92 | 3,866.92 | 106,608.2K |
| 11:55 | 3,866.47 | 3,870.23 | 3,866.18 | 3,870.23 | 76,914.3K |
| 12:00 | 3,870.12 | 3,870.12 | 3,870.12 | 3,870.12 | 660.6K |
| 12:05 | 3,870.12 | 3,870.12 | 3,870.12 | 3,870.12 | 0.0K |
| 13:00 | 3,871.38 | 3,874.00 | 3,870.08 | 3,871.11 | 253,318.1K |
| 13:05 | 3,871.18 | 3,874.65 | 3,868.13 | 3,874.41 | 234,697.7K |
| 13:10 | 3,874.91 | 3,875.30 | 3,870.23 | 3,870.23 | 204,844.3K |
| 13:15 | 3,870.28 | 3,870.78 | 3,867.69 | 3,869.76 | 157,069.7K |
| 13:20 | 3,868.92 | 3,871.30 | 3,866.62 | 3,866.97 | 225,351.6K |
| 13:25 | 3,867.04 | 3,867.82 | 3,865.06 | 3,867.42 | 176,794.6K |
| 13:30 | 3,867.76 | 3,868.72 | 3,863.93 | 3,863.93 | 180,359.6K |
| 13:35 | 3,863.31 | 3,863.31 | 3,860.38 | 3,862.94 | 227,811.4K |
| 13:40 | 3,862.89 | 3,863.78 | 3,861.69 | 3,862.54 | 138,794.5K |
| 13:45 | 3,862.53 | 3,862.53 | 3,857.92 | 3,858.71 | 188,766.9K |
| 13:50 | 3,858.00 | 3,858.52 | 3,850.04 | 3,852.00 | 221,591.5K |
| 13:55 | 3,852.10 | 3,852.10 | 3,848.09 | 3,849.73 | 229,475.2K |
| 14:00 | 3,849.40 | 3,856.86 | 3,848.09 | 3,856.47 | 249,408.5K |
| 14:05 | 3,856.67 | 3,857.63 | 3,854.77 | 3,855.58 | 129,295.8K |
| 14:10 | 3,855.24 | 3,855.24 | 3,851.94 | 3,852.90 | 141,709.8K |
| 14:15 | 3,852.53 | 3,855.06 | 3,852.53 | 3,853.19 | 129,702.6K |
| 14:20 | 3,853.17 | 3,853.31 | 3,849.28 | 3,849.58 | 150,083.4K |
| 14:25 | 3,849.51 | 3,849.55 | 3,845.98 | 3,847.50 | 155,020.2K |
| 14:30 | 3,847.71 | 3,851.98 | 3,847.46 | 3,851.56 | 142,401.9K |
| 14:35 | 3,851.43 | 3,852.42 | 3,850.69 | 3,851.92 | 125,397.2K |
| 14:40 | 3,851.87 | 3,852.37 | 3,850.14 | 3,851.37 | 133,206.3K |
| 14:45 | 3,851.26 | 3,852.89 | 3,850.77 | 3,850.95 | 166,237.9K |
| 14:50 | 3,850.61 | 3,851.20 | 3,848.42 | 3,850.07 | 171,735.7K |
| 14:55 | 3,850.40 | 3,853.11 | 3,849.52 | 3,853.03 | 157,717.2K |
| 15:00 | 3,853.21 | 3,854.74 | 3,851.57 | 3,852.84 | 159,737.7K |
| 15:05 | 3,852.95 | 3,855.35 | 3,851.64 | 3,852.06 | 192,506.1K |
| 15:10 | 3,851.70 | 3,852.67 | 3,848.82 | 3,849.26 | 235,340.2K |
| 15:15 | 3,849.16 | 3,850.17 | 3,847.60 | 3,848.90 | 265,891.2K |
| 15:20 | 3,848.92 | 3,852.10 | 3,848.54 | 3,851.97 | 207,817.5K |
| 15:25 | 3,851.87 | 3,854.86 | 3,850.66 | 3,853.77 | 176,021.9K |
| 15:30 | 3,853.89 | 3,855.71 | 3,853.40 | 3,854.78 | 202,680.9K |
| 15:35 | 3,854.74 | 3,855.80 | 3,853.78 | 3,855.37 | 208,813.2K |
| 15:40 | 3,855.22 | 3,858.76 | 3,854.86 | 3,858.76 | 240,014.1K |
| 15:45 | 3,858.86 | 3,860.58 | 3,857.92 | 3,858.91 | 283,505.1K |
| 15:50 | 3,858.92 | 3,861.53 | 3,858.70 | 3,858.70 | 237,013.0K |
| 15:55 | 3,859.36 | 3,859.96 | 3,853.92 | 3,853.92 | 781,653.5K |