4,112.18
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,849.96 | 3,856.28 | 3,846.19 | 3,854.90 | 1,583,665.9K |
| 09:35 | 3,855.36 | 3,858.41 | 3,851.37 | 3,854.07 | 891,246.7K |
| 09:40 | 3,854.25 | 3,856.61 | 3,847.88 | 3,850.08 | 707,958.4K |
| 09:45 | 3,850.66 | 3,854.52 | 3,849.81 | 3,854.08 | 704,032.1K |
| 09:50 | 3,853.93 | 3,854.66 | 3,849.15 | 3,852.15 | 573,535.1K |
| 09:55 | 3,852.67 | 3,854.17 | 3,849.57 | 3,854.14 | 641,333.1K |
| 10:00 | 3,854.10 | 3,858.66 | 3,851.01 | 3,855.82 | 498,686.1K |
| 10:05 | 3,855.60 | 3,855.60 | 3,850.24 | 3,853.32 | 394,036.8K |
| 10:10 | 3,853.85 | 3,863.36 | 3,851.46 | 3,863.36 | 344,219.6K |
| 10:15 | 3,863.08 | 3,865.80 | 3,861.73 | 3,863.20 | 366,342.2K |
| 10:20 | 3,863.02 | 3,869.15 | 3,863.02 | 3,869.13 | 354,821.0K |
| 10:25 | 3,868.95 | 3,869.45 | 3,861.68 | 3,862.30 | 308,726.8K |
| 10:30 | 3,862.64 | 3,867.21 | 3,862.45 | 3,865.24 | 349,469.9K |
| 10:35 | 3,864.98 | 3,873.93 | 3,864.66 | 3,873.93 | 321,268.2K |
| 10:40 | 3,873.80 | 3,878.47 | 3,873.44 | 3,875.67 | 296,025.6K |
| 10:45 | 3,876.24 | 3,877.63 | 3,874.29 | 3,877.63 | 308,301.3K |
| 10:50 | 3,877.75 | 3,877.75 | 3,870.14 | 3,870.88 | 293,809.9K |
| 10:55 | 3,870.98 | 3,873.57 | 3,865.52 | 3,866.90 | 235,908.2K |
| 11:00 | 3,866.87 | 3,871.30 | 3,864.25 | 3,870.20 | 241,817.6K |
| 11:05 | 3,870.27 | 3,871.95 | 3,867.25 | 3,867.25 | 223,987.4K |
| 11:10 | 3,866.69 | 3,868.82 | 3,863.90 | 3,865.95 | 418,425.9K |
| 11:15 | 3,865.16 | 3,868.11 | 3,859.54 | 3,868.11 | 478,123.4K |
| 11:20 | 3,867.71 | 3,869.43 | 3,865.44 | 3,868.25 | 368,121.2K |
| 11:25 | 3,867.92 | 3,867.92 | 3,862.91 | 3,864.56 | 280,453.5K |
| 11:30 | 3,864.54 | 3,864.54 | 3,861.43 | 3,862.70 | 226,714.1K |
| 11:35 | 3,862.33 | 3,863.36 | 3,858.84 | 3,861.33 | 156,406.3K |
| 11:40 | 3,861.15 | 3,861.52 | 3,858.72 | 3,859.56 | 124,708.8K |
| 11:45 | 3,859.67 | 3,859.76 | 3,857.59 | 3,858.12 | 126,840.6K |
| 11:50 | 3,858.24 | 3,859.05 | 3,857.37 | 3,858.17 | 117,542.0K |
| 11:55 | 3,858.24 | 3,860.20 | 3,857.54 | 3,859.51 | 135,757.1K |
| 12:00 | 3,859.39 | 3,859.39 | 3,859.39 | 3,859.39 | 2,078.3K |
| 12:05 | 3,859.39 | 3,859.39 | 3,859.39 | 3,859.39 | 0.0K |
| 13:00 | 3,859.82 | 3,868.00 | 3,858.73 | 3,861.13 | 571,634.2K |
| 13:05 | 3,861.71 | 3,867.67 | 3,861.71 | 3,867.14 | 365,919.5K |
| 13:10 | 3,866.97 | 3,868.34 | 3,861.27 | 3,861.98 | 322,813.8K |
| 13:15 | 3,861.41 | 3,865.19 | 3,854.99 | 3,855.24 | 277,808.1K |
| 13:20 | 3,856.08 | 3,856.83 | 3,851.78 | 3,852.67 | 216,794.5K |
| 13:25 | 3,852.99 | 3,856.38 | 3,852.23 | 3,856.38 | 231,216.6K |
| 13:30 | 3,855.90 | 3,860.92 | 3,855.59 | 3,860.92 | 193,007.0K |
| 13:35 | 3,860.96 | 3,865.21 | 3,859.66 | 3,865.21 | 165,189.6K |
| 13:40 | 3,865.40 | 3,866.94 | 3,862.83 | 3,863.58 | 154,701.0K |
| 13:45 | 3,863.91 | 3,869.80 | 3,863.27 | 3,869.41 | 238,232.5K |
| 13:50 | 3,869.42 | 3,870.95 | 3,866.02 | 3,866.02 | 177,244.1K |
| 13:55 | 3,866.66 | 3,872.77 | 3,866.66 | 3,871.39 | 197,594.1K |
| 14:00 | 3,871.71 | 3,874.90 | 3,868.44 | 3,868.69 | 233,818.1K |
| 14:05 | 3,868.70 | 3,870.20 | 3,864.76 | 3,864.76 | 165,275.6K |
| 14:10 | 3,865.19 | 3,867.55 | 3,863.73 | 3,865.97 | 166,000.5K |
| 14:15 | 3,865.94 | 3,865.94 | 3,861.63 | 3,862.10 | 174,875.2K |
| 14:20 | 3,861.81 | 3,862.91 | 3,857.62 | 3,858.38 | 147,255.5K |
| 14:25 | 3,858.22 | 3,860.52 | 3,857.17 | 3,860.52 | 120,352.4K |
| 14:30 | 3,860.16 | 3,863.82 | 3,858.89 | 3,859.89 | 160,848.5K |
| 14:35 | 3,859.76 | 3,864.20 | 3,858.79 | 3,864.20 | 152,916.4K |
| 14:40 | 3,864.11 | 3,867.94 | 3,864.11 | 3,866.07 | 150,596.3K |
| 14:45 | 3,866.37 | 3,868.74 | 3,863.70 | 3,863.86 | 142,531.2K |
| 14:50 | 3,864.11 | 3,866.27 | 3,863.42 | 3,864.32 | 150,713.6K |
| 14:55 | 3,864.44 | 3,866.61 | 3,863.86 | 3,865.67 | 204,542.9K |
| 15:00 | 3,865.32 | 3,868.50 | 3,863.01 | 3,867.76 | 270,794.1K |
| 15:05 | 3,867.78 | 3,871.50 | 3,867.78 | 3,870.24 | 195,895.5K |
| 15:10 | 3,869.76 | 3,870.85 | 3,867.72 | 3,868.14 | 183,639.7K |
| 15:15 | 3,868.42 | 3,869.49 | 3,866.38 | 3,866.38 | 161,557.2K |
| 15:20 | 3,866.43 | 3,866.47 | 3,862.95 | 3,863.53 | 195,578.7K |
| 15:25 | 3,863.36 | 3,864.26 | 3,858.18 | 3,858.38 | 246,028.7K |
| 15:30 | 3,858.09 | 3,858.63 | 3,855.04 | 3,855.22 | 186,343.6K |
| 15:35 | 3,855.53 | 3,855.87 | 3,853.62 | 3,854.38 | 211,923.5K |
| 15:40 | 3,853.89 | 3,857.95 | 3,853.52 | 3,856.96 | 243,127.0K |
| 15:45 | 3,857.20 | 3,857.96 | 3,855.71 | 3,857.02 | 266,681.3K |
| 15:50 | 3,857.11 | 3,857.11 | 3,852.17 | 3,852.17 | 314,540.2K |
| 15:55 | 3,852.35 | 3,852.51 | 3,846.37 | 3,846.37 | 1,005,118.1K |