4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,493.55 | 3,498.20 | 3,483.53 | 3,484.09 | 2,986,028.9K |
| 09:35 | 3,485.71 | 3,491.71 | 3,482.52 | 3,484.07 | 2,024,541.8K |
| 09:40 | 3,484.90 | 3,495.14 | 3,484.90 | 3,493.81 | 1,506,198.2K |
| 09:45 | 3,493.63 | 3,494.14 | 3,478.02 | 3,478.68 | 1,472,006.3K |
| 09:50 | 3,478.45 | 3,482.42 | 3,474.18 | 3,475.94 | 1,330,562.4K |
| 09:55 | 3,475.42 | 3,484.14 | 3,472.47 | 3,477.52 | 1,181,703.6K |
| 10:00 | 3,476.47 | 3,481.96 | 3,475.20 | 3,475.40 | 914,845.5K |
| 10:05 | 3,475.37 | 3,477.77 | 3,469.55 | 3,474.00 | 917,999.6K |
| 10:10 | 3,473.91 | 3,483.11 | 3,473.91 | 3,480.52 | 719,653.5K |
| 10:15 | 3,480.57 | 3,488.39 | 3,479.95 | 3,482.12 | 747,497.4K |
| 10:20 | 3,482.23 | 3,496.59 | 3,482.14 | 3,496.59 | 659,358.0K |
| 10:25 | 3,497.06 | 3,502.15 | 3,496.21 | 3,499.06 | 952,833.9K |
| 10:30 | 3,499.24 | 3,504.32 | 3,498.28 | 3,504.32 | 662,151.1K |
| 10:35 | 3,503.54 | 3,503.54 | 3,490.72 | 3,490.72 | 640,611.6K |
| 10:40 | 3,490.81 | 3,492.62 | 3,487.69 | 3,487.93 | 459,563.3K |
| 10:45 | 3,487.84 | 3,487.96 | 3,483.96 | 3,483.96 | 414,851.2K |
| 10:50 | 3,484.48 | 3,485.33 | 3,482.19 | 3,482.70 | 395,843.1K |
| 10:55 | 3,482.76 | 3,484.03 | 3,481.40 | 3,481.94 | 375,703.3K |
| 11:00 | 3,481.72 | 3,487.86 | 3,481.72 | 3,485.46 | 349,707.4K |
| 11:05 | 3,485.53 | 3,489.63 | 3,485.44 | 3,486.35 | 292,961.4K |
| 11:10 | 3,486.21 | 3,491.75 | 3,483.73 | 3,491.32 | 383,178.6K |
| 11:15 | 3,491.55 | 3,492.85 | 3,489.10 | 3,490.09 | 257,062.8K |
| 11:20 | 3,490.29 | 3,490.50 | 3,482.06 | 3,488.01 | 430,642.6K |
| 11:25 | 3,488.15 | 3,488.58 | 3,481.82 | 3,482.02 | 374,209.1K |
| 11:30 | 3,481.79 | 3,481.79 | 3,481.79 | 3,481.79 | 2,517.9K |
| 13:00 | 3,481.27 | 3,481.61 | 3,476.98 | 3,477.43 | 706,056.6K |
| 13:05 | 3,477.24 | 3,477.24 | 3,474.19 | 3,476.65 | 456,106.1K |
| 13:10 | 3,476.83 | 3,477.88 | 3,468.21 | 3,470.86 | 623,829.9K |
| 13:15 | 3,470.87 | 3,475.45 | 3,470.73 | 3,470.91 | 419,651.2K |
| 13:20 | 3,470.69 | 3,472.36 | 3,467.04 | 3,467.28 | 422,315.5K |
| 13:25 | 3,466.96 | 3,474.84 | 3,466.96 | 3,472.92 | 490,554.0K |
| 13:30 | 3,472.99 | 3,483.17 | 3,472.78 | 3,482.28 | 512,556.4K |
| 13:35 | 3,482.43 | 3,482.43 | 3,473.93 | 3,474.94 | 495,937.7K |
| 13:40 | 3,474.73 | 3,476.76 | 3,471.01 | 3,471.02 | 436,280.1K |
| 13:45 | 3,470.86 | 3,471.66 | 3,468.81 | 3,469.38 | 445,615.2K |
| 13:50 | 3,468.92 | 3,469.70 | 3,460.68 | 3,460.68 | 683,403.5K |
| 13:55 | 3,460.37 | 3,463.63 | 3,456.66 | 3,459.64 | 698,076.9K |
| 14:00 | 3,459.26 | 3,459.26 | 3,448.99 | 3,450.51 | 834,203.3K |
| 14:05 | 3,450.29 | 3,450.91 | 3,445.47 | 3,446.50 | 765,907.5K |
| 14:10 | 3,446.72 | 3,448.19 | 3,437.89 | 3,438.63 | 818,047.5K |
| 14:15 | 3,439.09 | 3,442.68 | 3,432.08 | 3,442.68 | 919,097.9K |
| 14:20 | 3,444.62 | 3,459.72 | 3,444.62 | 3,459.68 | 782,984.9K |
| 14:25 | 3,460.06 | 3,462.40 | 3,452.16 | 3,453.78 | 549,013.5K |
| 14:30 | 3,453.72 | 3,453.99 | 3,439.03 | 3,440.98 | 644,836.9K |
| 14:35 | 3,441.24 | 3,452.39 | 3,436.73 | 3,443.80 | 714,377.1K |
| 14:40 | 3,443.97 | 3,452.17 | 3,443.95 | 3,447.61 | 622,709.5K |
| 14:45 | 3,447.63 | 3,449.18 | 3,437.57 | 3,437.65 | 832,262.8K |
| 14:50 | 3,437.48 | 3,437.63 | 3,434.22 | 3,436.37 | 1,110,576.5K |
| 14:55 | 3,436.29 | 3,438.48 | 3,436.19 | 3,436.60 | 526,842.0K |
| 15:00 | 3,436.60 | 3,436.60 | 3,436.60 | 3,436.60 | 460.3K |
| 15:55 | 3,437.23 | 3,437.23 | 3,437.23 | 3,437.23 | 0.0K |