4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,925.20 | 3,930.36 | 3,913.33 | 3,916.16 | 2,110,018.4K |
| 09:35 | 3,915.52 | 3,915.94 | 3,910.25 | 3,910.84 | 976,984.0K |
| 09:40 | 3,910.83 | 3,911.90 | 3,905.58 | 3,910.41 | 725,524.8K |
| 09:45 | 3,909.82 | 3,918.44 | 3,909.82 | 3,916.62 | 624,248.3K |
| 09:50 | 3,916.83 | 3,916.83 | 3,903.39 | 3,908.24 | 591,364.2K |
| 09:55 | 3,908.12 | 3,915.78 | 3,905.14 | 3,914.73 | 447,584.5K |
| 10:00 | 3,914.48 | 3,919.29 | 3,912.49 | 3,919.06 | 420,613.1K |
| 10:05 | 3,919.35 | 3,926.53 | 3,919.35 | 3,925.13 | 403,558.8K |
| 10:10 | 3,925.50 | 3,926.33 | 3,922.78 | 3,923.82 | 391,805.6K |
| 10:15 | 3,924.08 | 3,926.07 | 3,921.35 | 3,925.76 | 316,102.5K |
| 10:20 | 3,925.94 | 3,926.99 | 3,921.89 | 3,925.58 | 281,090.6K |
| 10:25 | 3,925.54 | 3,929.77 | 3,925.54 | 3,927.45 | 380,312.0K |
| 10:30 | 3,927.25 | 3,930.69 | 3,925.52 | 3,930.69 | 254,576.4K |
| 10:35 | 3,930.41 | 3,931.94 | 3,928.63 | 3,931.25 | 227,067.7K |
| 10:40 | 3,931.11 | 3,931.48 | 3,925.90 | 3,927.71 | 218,508.9K |
| 10:45 | 3,927.80 | 3,929.56 | 3,926.59 | 3,928.31 | 190,164.7K |
| 10:50 | 3,928.36 | 3,931.37 | 3,927.05 | 3,929.62 | 167,141.6K |
| 10:55 | 3,929.86 | 3,931.43 | 3,928.49 | 3,931.06 | 204,071.2K |
| 11:00 | 3,930.84 | 3,931.24 | 3,927.38 | 3,931.07 | 225,672.5K |
| 11:05 | 3,931.00 | 3,931.23 | 3,925.21 | 3,925.21 | 214,765.2K |
| 11:10 | 3,925.42 | 3,928.06 | 3,925.19 | 3,926.31 | 178,748.8K |
| 11:15 | 3,926.83 | 3,927.83 | 3,924.97 | 3,926.67 | 237,732.0K |
| 11:20 | 3,926.61 | 3,928.87 | 3,923.87 | 3,923.87 | 191,375.4K |
| 11:25 | 3,923.67 | 3,924.01 | 3,916.22 | 3,916.84 | 271,680.7K |
| 11:30 | 3,916.91 | 3,917.74 | 3,915.00 | 3,917.21 | 138,643.5K |
| 11:35 | 3,917.09 | 3,917.59 | 3,914.20 | 3,917.45 | 112,053.3K |
| 11:40 | 3,917.42 | 3,920.42 | 3,916.95 | 3,918.80 | 106,529.9K |
| 11:45 | 3,919.16 | 3,919.86 | 3,917.42 | 3,918.14 | 96,762.6K |
| 11:50 | 3,917.71 | 3,918.45 | 3,917.24 | 3,917.54 | 80,964.6K |
| 11:55 | 3,917.31 | 3,918.68 | 3,916.15 | 3,918.05 | 85,849.5K |
| 12:00 | 3,918.29 | 3,918.29 | 3,918.29 | 3,918.29 | 483.1K |
| 12:05 | 3,918.29 | 3,918.29 | 3,918.29 | 3,918.29 | 0.0K |
| 13:00 | 3,917.71 | 3,923.19 | 3,917.71 | 3,922.37 | 257,631.2K |
| 13:05 | 3,922.85 | 3,924.44 | 3,919.62 | 3,921.41 | 204,304.3K |
| 13:10 | 3,921.08 | 3,924.13 | 3,920.03 | 3,922.44 | 208,013.5K |
| 13:15 | 3,922.06 | 3,923.54 | 3,921.40 | 3,921.88 | 223,346.3K |
| 13:20 | 3,922.04 | 3,923.60 | 3,919.76 | 3,921.61 | 205,120.6K |
| 13:25 | 3,921.53 | 3,924.97 | 3,920.51 | 3,924.27 | 188,894.2K |
| 13:30 | 3,924.22 | 3,925.20 | 3,921.68 | 3,922.82 | 186,326.0K |
| 13:35 | 3,922.57 | 3,925.40 | 3,922.57 | 3,924.78 | 168,150.4K |
| 13:40 | 3,924.65 | 3,925.24 | 3,922.43 | 3,922.72 | 147,906.1K |
| 13:45 | 3,922.58 | 3,923.10 | 3,918.19 | 3,920.79 | 262,541.8K |
| 13:50 | 3,921.12 | 3,923.48 | 3,920.29 | 3,921.79 | 142,285.3K |
| 13:55 | 3,921.53 | 3,923.38 | 3,920.71 | 3,923.03 | 183,204.9K |
| 14:00 | 3,922.60 | 3,925.02 | 3,922.60 | 3,924.12 | 202,827.8K |
| 14:05 | 3,924.01 | 3,925.04 | 3,923.26 | 3,924.10 | 225,365.7K |
| 14:10 | 3,924.33 | 3,927.21 | 3,924.33 | 3,927.13 | 187,055.4K |
| 14:15 | 3,926.97 | 3,928.63 | 3,926.46 | 3,928.38 | 216,238.6K |
| 14:20 | 3,928.88 | 3,931.94 | 3,927.84 | 3,931.09 | 203,401.9K |
| 14:25 | 3,931.22 | 3,932.66 | 3,930.40 | 3,932.22 | 187,036.6K |
| 14:30 | 3,932.09 | 3,933.15 | 3,929.45 | 3,929.45 | 193,121.6K |
| 14:35 | 3,930.15 | 3,932.63 | 3,929.52 | 3,930.57 | 170,802.8K |
| 14:40 | 3,931.08 | 3,931.08 | 3,929.27 | 3,929.73 | 225,699.3K |
| 14:45 | 3,929.62 | 3,930.59 | 3,927.91 | 3,929.57 | 201,743.8K |
| 14:50 | 3,929.48 | 3,929.48 | 3,927.07 | 3,927.10 | 182,756.2K |
| 14:55 | 3,927.27 | 3,927.88 | 3,924.18 | 3,924.18 | 171,633.2K |
| 15:00 | 3,923.82 | 3,927.22 | 3,923.44 | 3,926.89 | 197,148.0K |
| 15:05 | 3,926.72 | 3,929.34 | 3,926.72 | 3,928.69 | 263,237.6K |
| 15:10 | 3,928.57 | 3,929.47 | 3,927.69 | 3,929.44 | 161,962.7K |
| 15:15 | 3,929.53 | 3,931.75 | 3,928.90 | 3,930.74 | 167,318.9K |
| 15:20 | 3,930.63 | 3,931.28 | 3,929.08 | 3,929.95 | 196,292.2K |
| 15:25 | 3,929.37 | 3,930.12 | 3,926.37 | 3,926.97 | 211,115.1K |
| 15:30 | 3,926.78 | 3,928.76 | 3,925.89 | 3,928.55 | 266,276.7K |
| 15:35 | 3,928.32 | 3,930.24 | 3,928.00 | 3,929.60 | 206,253.6K |
| 15:40 | 3,929.53 | 3,930.20 | 3,928.46 | 3,929.11 | 204,648.3K |
| 15:45 | 3,928.71 | 3,929.57 | 3,928.03 | 3,928.75 | 277,037.5K |
| 15:50 | 3,928.26 | 3,930.54 | 3,928.26 | 3,928.72 | 299,882.2K |
| 15:55 | 3,929.16 | 3,932.09 | 3,928.93 | 3,931.59 | 747,409.1K |