4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,939.71 | 3,942.09 | 3,935.71 | 3,942.09 | 1,578,987.4K |
| 09:35 | 3,942.21 | 3,942.21 | 3,935.82 | 3,936.55 | 713,866.2K |
| 09:40 | 3,936.75 | 3,937.63 | 3,930.88 | 3,934.34 | 798,576.4K |
| 09:45 | 3,934.10 | 3,937.23 | 3,931.76 | 3,937.15 | 780,314.7K |
| 09:50 | 3,937.22 | 3,937.80 | 3,929.75 | 3,932.05 | 462,403.3K |
| 09:55 | 3,932.40 | 3,933.55 | 3,926.71 | 3,930.97 | 415,727.3K |
| 10:00 | 3,930.71 | 3,931.96 | 3,928.06 | 3,929.92 | 356,964.2K |
| 10:05 | 3,929.83 | 3,934.58 | 3,929.18 | 3,934.38 | 299,308.4K |
| 10:10 | 3,934.49 | 3,935.02 | 3,930.30 | 3,930.30 | 306,855.3K |
| 10:15 | 3,930.40 | 3,933.12 | 3,929.93 | 3,931.53 | 267,501.4K |
| 10:20 | 3,931.65 | 3,933.18 | 3,930.15 | 3,930.16 | 319,223.5K |
| 10:25 | 3,930.09 | 3,931.71 | 3,928.35 | 3,928.37 | 312,730.8K |
| 10:30 | 3,928.45 | 3,929.94 | 3,919.13 | 3,919.13 | 357,622.8K |
| 10:35 | 3,919.07 | 3,922.84 | 3,918.06 | 3,922.74 | 329,657.9K |
| 10:40 | 3,922.67 | 3,922.67 | 3,912.99 | 3,915.29 | 284,574.5K |
| 10:45 | 3,914.56 | 3,917.43 | 3,914.20 | 3,916.08 | 194,080.7K |
| 10:50 | 3,916.55 | 3,917.81 | 3,914.61 | 3,916.71 | 217,149.1K |
| 10:55 | 3,917.02 | 3,923.03 | 3,916.72 | 3,922.25 | 195,490.8K |
| 11:00 | 3,922.26 | 3,927.39 | 3,921.58 | 3,926.68 | 240,809.9K |
| 11:05 | 3,926.92 | 3,928.35 | 3,921.95 | 3,922.12 | 201,689.6K |
| 11:10 | 3,922.44 | 3,925.54 | 3,922.44 | 3,923.24 | 172,448.1K |
| 11:15 | 3,923.31 | 3,924.10 | 3,918.84 | 3,921.67 | 203,129.7K |
| 11:20 | 3,921.15 | 3,921.15 | 3,913.80 | 3,917.25 | 199,885.6K |
| 11:25 | 3,916.91 | 3,921.03 | 3,916.86 | 3,920.88 | 150,953.5K |
| 11:30 | 3,920.30 | 3,922.63 | 3,920.07 | 3,922.31 | 121,509.1K |
| 11:35 | 3,922.24 | 3,922.59 | 3,919.35 | 3,919.35 | 124,083.3K |
| 11:40 | 3,919.75 | 3,920.51 | 3,918.40 | 3,919.88 | 95,110.0K |
| 11:45 | 3,919.71 | 3,920.87 | 3,918.43 | 3,920.79 | 93,973.0K |
| 11:50 | 3,920.79 | 3,921.58 | 3,919.32 | 3,920.14 | 93,455.5K |
| 11:55 | 3,919.81 | 3,923.02 | 3,919.81 | 3,922.79 | 92,961.4K |
| 12:00 | 3,922.55 | 3,922.55 | 3,922.55 | 3,922.55 | 443.6K |
| 12:05 | 3,922.55 | 3,922.55 | 3,922.55 | 3,922.55 | 0.0K |
| 13:00 | 3,922.00 | 3,923.88 | 3,920.01 | 3,923.70 | 328,725.7K |
| 13:05 | 3,924.07 | 3,924.37 | 3,910.15 | 3,910.15 | 275,485.7K |
| 13:10 | 3,910.75 | 3,910.75 | 3,906.51 | 3,907.57 | 195,519.1K |
| 13:15 | 3,907.32 | 3,910.80 | 3,907.32 | 3,909.25 | 152,260.1K |
| 13:20 | 3,908.90 | 3,911.89 | 3,907.76 | 3,908.32 | 188,475.8K |
| 13:25 | 3,908.19 | 3,909.35 | 3,905.50 | 3,905.53 | 197,994.1K |
| 13:30 | 3,905.85 | 3,906.97 | 3,902.13 | 3,906.29 | 277,892.6K |
| 13:35 | 3,906.53 | 3,906.80 | 3,900.25 | 3,900.92 | 193,577.0K |
| 13:40 | 3,900.24 | 3,903.36 | 3,898.46 | 3,898.46 | 212,071.4K |
| 13:45 | 3,899.04 | 3,899.11 | 3,894.13 | 3,895.79 | 300,145.4K |
| 13:50 | 3,895.99 | 3,900.23 | 3,891.03 | 3,891.21 | 314,601.9K |
| 13:55 | 3,891.10 | 3,891.71 | 3,881.18 | 3,886.64 | 475,916.4K |
| 14:00 | 3,886.34 | 3,894.03 | 3,886.34 | 3,894.03 | 272,944.9K |
| 14:05 | 3,893.81 | 3,893.81 | 3,889.29 | 3,890.04 | 163,814.8K |
| 14:10 | 3,890.54 | 3,890.87 | 3,886.05 | 3,887.66 | 186,818.8K |
| 14:15 | 3,887.58 | 3,887.58 | 3,880.66 | 3,880.68 | 216,582.0K |
| 14:20 | 3,881.02 | 3,881.14 | 3,874.88 | 3,876.25 | 301,814.3K |
| 14:25 | 3,876.05 | 3,876.76 | 3,863.77 | 3,864.02 | 379,181.0K |
| 14:30 | 3,863.55 | 3,875.07 | 3,860.94 | 3,874.41 | 412,855.5K |
| 14:35 | 3,874.01 | 3,874.82 | 3,866.93 | 3,868.36 | 205,969.3K |
| 14:40 | 3,868.24 | 3,869.32 | 3,866.63 | 3,869.19 | 213,086.3K |
| 14:45 | 3,868.92 | 3,869.00 | 3,862.40 | 3,867.56 | 315,616.0K |
| 14:50 | 3,867.47 | 3,867.47 | 3,859.44 | 3,859.44 | 277,579.0K |
| 14:55 | 3,859.10 | 3,861.99 | 3,854.93 | 3,861.99 | 297,518.4K |
| 15:00 | 3,862.46 | 3,868.51 | 3,862.46 | 3,867.88 | 220,216.0K |
| 15:05 | 3,868.09 | 3,870.80 | 3,865.96 | 3,865.96 | 204,232.0K |
| 15:10 | 3,866.11 | 3,868.32 | 3,864.10 | 3,864.87 | 193,437.9K |
| 15:15 | 3,865.49 | 3,866.05 | 3,863.46 | 3,864.42 | 165,345.5K |
| 15:20 | 3,864.86 | 3,864.86 | 3,857.57 | 3,859.51 | 221,015.5K |
| 15:25 | 3,859.95 | 3,865.47 | 3,859.73 | 3,863.27 | 194,372.6K |
| 15:30 | 3,863.64 | 3,866.16 | 3,862.52 | 3,866.16 | 185,366.1K |
| 15:35 | 3,866.11 | 3,868.11 | 3,862.77 | 3,864.16 | 200,240.3K |
| 15:40 | 3,863.53 | 3,864.37 | 3,861.95 | 3,863.26 | 205,461.1K |
| 15:45 | 3,863.31 | 3,865.58 | 3,861.57 | 3,863.89 | 245,777.0K |
| 15:50 | 3,863.46 | 3,864.65 | 3,862.27 | 3,863.43 | 271,800.2K |
| 15:55 | 3,862.95 | 3,866.47 | 3,862.70 | 3,866.47 | 744,272.6K |