4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,398.29 | 3,401.58 | 3,388.66 | 3,395.58 | 2,007,047.5K |
| 09:35 | 3,394.97 | 3,400.60 | 3,390.38 | 3,400.60 | 1,348,272.4K |
| 09:40 | 3,400.73 | 3,407.34 | 3,398.51 | 3,406.56 | 1,228,541.8K |
| 09:45 | 3,406.93 | 3,408.31 | 3,402.32 | 3,405.01 | 1,139,042.1K |
| 09:50 | 3,405.06 | 3,417.20 | 3,405.06 | 3,417.20 | 994,328.0K |
| 09:55 | 3,417.66 | 3,429.76 | 3,417.66 | 3,423.29 | 1,247,912.0K |
| 10:00 | 3,424.44 | 3,426.51 | 3,421.81 | 3,424.15 | 975,777.7K |
| 10:05 | 3,423.89 | 3,425.54 | 3,419.43 | 3,420.40 | 830,531.5K |
| 10:10 | 3,420.18 | 3,429.83 | 3,420.00 | 3,427.13 | 677,533.8K |
| 10:15 | 3,427.33 | 3,433.70 | 3,427.05 | 3,430.18 | 669,009.2K |
| 10:20 | 3,430.16 | 3,439.98 | 3,430.15 | 3,438.02 | 756,192.5K |
| 10:25 | 3,437.75 | 3,443.23 | 3,437.37 | 3,437.38 | 727,696.8K |
| 10:30 | 3,437.70 | 3,439.74 | 3,432.79 | 3,434.72 | 691,355.9K |
| 10:35 | 3,434.75 | 3,441.20 | 3,434.65 | 3,436.85 | 540,961.6K |
| 10:40 | 3,437.08 | 3,438.55 | 3,434.00 | 3,435.35 | 526,807.8K |
| 10:45 | 3,435.33 | 3,447.06 | 3,435.33 | 3,446.94 | 609,187.1K |
| 10:50 | 3,446.91 | 3,455.39 | 3,446.88 | 3,455.39 | 782,243.8K |
| 10:55 | 3,455.56 | 3,460.45 | 3,452.32 | 3,460.35 | 692,624.0K |
| 11:00 | 3,461.28 | 3,466.23 | 3,459.70 | 3,465.54 | 857,219.0K |
| 11:05 | 3,465.87 | 3,471.19 | 3,463.55 | 3,470.07 | 799,666.7K |
| 11:10 | 3,470.73 | 3,477.63 | 3,469.71 | 3,477.63 | 876,055.8K |
| 11:15 | 3,477.68 | 3,477.68 | 3,461.14 | 3,462.86 | 934,141.2K |
| 11:20 | 3,462.86 | 3,467.93 | 3,460.34 | 3,460.73 | 525,946.5K |
| 11:25 | 3,460.50 | 3,462.70 | 3,457.51 | 3,458.33 | 433,890.4K |
| 11:30 | 3,458.33 | 3,458.33 | 3,458.27 | 3,458.27 | 5,176.2K |
| 13:00 | 3,458.27 | 3,463.11 | 3,456.65 | 3,458.81 | 707,907.7K |
| 13:05 | 3,458.97 | 3,466.65 | 3,458.97 | 3,466.65 | 472,585.9K |
| 13:10 | 3,466.69 | 3,470.19 | 3,465.46 | 3,470.08 | 499,823.3K |
| 13:15 | 3,469.77 | 3,473.52 | 3,467.95 | 3,473.14 | 550,089.0K |
| 13:20 | 3,473.17 | 3,473.17 | 3,464.27 | 3,464.27 | 579,367.3K |
| 13:25 | 3,464.26 | 3,470.51 | 3,464.26 | 3,470.44 | 500,484.1K |
| 13:30 | 3,470.02 | 3,471.68 | 3,469.55 | 3,471.02 | 420,810.0K |
| 13:35 | 3,471.16 | 3,473.25 | 3,470.34 | 3,471.58 | 442,788.1K |
| 13:40 | 3,471.57 | 3,473.82 | 3,469.06 | 3,469.08 | 500,941.5K |
| 13:45 | 3,469.34 | 3,477.69 | 3,469.14 | 3,476.30 | 512,612.9K |
| 13:50 | 3,476.22 | 3,480.70 | 3,474.91 | 3,480.02 | 528,296.5K |
| 13:55 | 3,479.42 | 3,482.92 | 3,479.22 | 3,482.38 | 600,034.4K |
| 14:00 | 3,482.41 | 3,491.75 | 3,480.35 | 3,491.75 | 870,650.6K |
| 14:05 | 3,491.49 | 3,495.52 | 3,488.53 | 3,488.66 | 884,399.0K |
| 14:10 | 3,488.46 | 3,489.63 | 3,483.40 | 3,487.52 | 648,739.6K |
| 14:15 | 3,487.93 | 3,494.53 | 3,487.93 | 3,494.53 | 563,231.3K |
| 14:20 | 3,494.22 | 3,494.31 | 3,487.35 | 3,488.87 | 548,878.7K |
| 14:25 | 3,488.75 | 3,488.82 | 3,480.81 | 3,480.81 | 557,881.8K |
| 14:30 | 3,480.76 | 3,481.36 | 3,476.54 | 3,476.55 | 710,772.1K |
| 14:35 | 3,476.25 | 3,477.55 | 3,470.62 | 3,477.48 | 743,506.0K |
| 14:40 | 3,477.72 | 3,482.09 | 3,477.52 | 3,481.26 | 600,378.3K |
| 14:45 | 3,480.89 | 3,484.47 | 3,479.45 | 3,484.11 | 637,795.6K |
| 14:50 | 3,484.23 | 3,488.08 | 3,483.39 | 3,488.08 | 929,978.6K |
| 14:55 | 3,488.08 | 3,489.99 | 3,487.73 | 3,489.99 | 528,530.8K |
| 15:00 | 3,489.99 | 3,489.99 | 3,489.99 | 3,489.99 | 300.4K |
| 15:55 | 3,490.21 | 3,490.21 | 3,490.21 | 3,490.21 | 0.0K |