4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,588.75 | 3,589.54 | 3,572.40 | 3,573.40 | 3,013,744.9K |
| 09:35 | 3,573.01 | 3,573.77 | 3,567.87 | 3,568.75 | 1,724,403.4K |
| 09:40 | 3,568.94 | 3,568.94 | 3,558.03 | 3,565.30 | 1,439,345.1K |
| 09:45 | 3,565.28 | 3,565.28 | 3,558.33 | 3,558.33 | 1,208,254.0K |
| 09:50 | 3,557.83 | 3,567.64 | 3,557.55 | 3,566.18 | 1,229,177.9K |
| 09:55 | 3,566.03 | 3,566.40 | 3,558.61 | 3,558.71 | 986,289.3K |
| 10:00 | 3,558.06 | 3,559.68 | 3,548.95 | 3,551.91 | 1,150,245.0K |
| 10:05 | 3,552.31 | 3,557.22 | 3,550.47 | 3,551.74 | 978,937.9K |
| 10:10 | 3,551.72 | 3,551.72 | 3,543.25 | 3,543.25 | 1,150,261.1K |
| 10:15 | 3,542.82 | 3,545.35 | 3,539.28 | 3,542.49 | 1,043,518.5K |
| 10:20 | 3,542.96 | 3,550.51 | 3,542.10 | 3,548.55 | 862,205.4K |
| 10:25 | 3,548.57 | 3,552.81 | 3,547.39 | 3,551.36 | 660,727.7K |
| 10:30 | 3,551.65 | 3,553.66 | 3,549.66 | 3,552.44 | 645,279.1K |
| 10:35 | 3,552.50 | 3,558.73 | 3,552.31 | 3,556.86 | 604,747.7K |
| 10:40 | 3,556.62 | 3,556.62 | 3,547.98 | 3,548.46 | 721,038.8K |
| 10:45 | 3,548.48 | 3,559.60 | 3,548.25 | 3,559.60 | 515,401.8K |
| 10:50 | 3,559.56 | 3,565.55 | 3,559.35 | 3,561.74 | 534,087.8K |
| 10:55 | 3,561.48 | 3,562.99 | 3,557.61 | 3,559.53 | 488,306.2K |
| 11:00 | 3,559.50 | 3,559.50 | 3,555.49 | 3,558.38 | 384,898.5K |
| 11:05 | 3,558.27 | 3,558.27 | 3,553.77 | 3,554.77 | 433,472.0K |
| 11:10 | 3,554.91 | 3,554.94 | 3,547.90 | 3,549.19 | 568,363.8K |
| 11:15 | 3,549.19 | 3,551.55 | 3,546.59 | 3,547.79 | 444,745.8K |
| 11:20 | 3,547.72 | 3,549.77 | 3,547.33 | 3,549.34 | 344,898.5K |
| 11:25 | 3,549.36 | 3,549.36 | 3,545.29 | 3,545.98 | 442,858.0K |
| 11:30 | 3,546.48 | 3,546.48 | 3,546.48 | 3,546.48 | 5,052.9K |
| 13:00 | 3,546.48 | 3,547.15 | 3,541.37 | 3,543.51 | 706,315.1K |
| 13:05 | 3,543.60 | 3,544.91 | 3,537.46 | 3,537.46 | 583,733.8K |
| 13:10 | 3,536.95 | 3,539.26 | 3,535.82 | 3,535.91 | 566,345.4K |
| 13:15 | 3,535.81 | 3,537.84 | 3,533.19 | 3,533.66 | 573,073.0K |
| 13:20 | 3,533.67 | 3,534.25 | 3,527.36 | 3,527.36 | 776,730.2K |
| 13:25 | 3,527.79 | 3,529.18 | 3,524.12 | 3,528.98 | 834,849.5K |
| 13:30 | 3,528.73 | 3,532.18 | 3,526.89 | 3,527.97 | 612,261.1K |
| 13:35 | 3,527.93 | 3,528.00 | 3,519.59 | 3,520.78 | 670,246.6K |
| 13:40 | 3,520.18 | 3,521.09 | 3,514.33 | 3,514.40 | 706,208.4K |
| 13:45 | 3,514.41 | 3,515.47 | 3,508.17 | 3,508.24 | 782,199.4K |
| 13:50 | 3,508.91 | 3,508.94 | 3,501.52 | 3,501.99 | 919,222.7K |
| 13:55 | 3,501.71 | 3,514.25 | 3,500.75 | 3,514.25 | 836,416.7K |
| 14:00 | 3,514.08 | 3,514.49 | 3,504.75 | 3,508.09 | 712,454.5K |
| 14:05 | 3,508.10 | 3,508.10 | 3,494.54 | 3,494.60 | 855,608.6K |
| 14:10 | 3,494.40 | 3,494.74 | 3,486.51 | 3,486.51 | 951,895.0K |
| 14:15 | 3,486.36 | 3,487.50 | 3,481.58 | 3,484.78 | 1,086,594.2K |
| 14:20 | 3,486.30 | 3,495.83 | 3,481.45 | 3,493.28 | 804,539.8K |
| 14:25 | 3,493.65 | 3,502.65 | 3,491.34 | 3,496.86 | 713,981.4K |
| 14:30 | 3,496.63 | 3,496.63 | 3,478.57 | 3,479.36 | 976,464.1K |
| 14:35 | 3,479.36 | 3,479.69 | 3,468.67 | 3,468.76 | 1,115,841.3K |
| 14:40 | 3,468.95 | 3,472.74 | 3,468.13 | 3,468.13 | 1,011,282.5K |
| 14:45 | 3,467.71 | 3,470.36 | 3,462.62 | 3,470.24 | 1,239,272.1K |
| 14:50 | 3,470.53 | 3,484.28 | 3,470.15 | 3,484.11 | 1,066,327.6K |
| 14:55 | 3,484.11 | 3,487.26 | 3,484.11 | 3,487.26 | 475,207.3K |
| 15:00 | 3,487.26 | 3,487.26 | 3,487.26 | 3,487.26 | 1,701.9K |
| 15:55 | 3,486.68 | 3,486.68 | 3,486.68 | 3,486.68 | 0.0K |