4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,484.06 | 3,496.40 | 3,482.70 | 3,496.40 | 3,099,843.8K |
| 09:35 | 3,496.65 | 3,511.31 | 3,491.95 | 3,508.26 | 2,237,337.9K |
| 09:40 | 3,508.01 | 3,515.08 | 3,502.07 | 3,515.08 | 1,806,141.8K |
| 09:45 | 3,515.29 | 3,517.69 | 3,508.01 | 3,509.42 | 1,736,101.1K |
| 09:50 | 3,509.40 | 3,510.59 | 3,498.98 | 3,500.93 | 1,389,958.1K |
| 09:55 | 3,500.82 | 3,500.82 | 3,492.41 | 3,496.80 | 1,255,483.8K |
| 10:00 | 3,496.62 | 3,503.92 | 3,494.12 | 3,499.92 | 1,040,668.7K |
| 10:05 | 3,499.98 | 3,503.67 | 3,496.87 | 3,498.75 | 717,441.8K |
| 10:10 | 3,498.76 | 3,499.35 | 3,494.58 | 3,498.05 | 557,416.4K |
| 10:15 | 3,498.19 | 3,501.33 | 3,495.43 | 3,495.43 | 790,818.9K |
| 10:20 | 3,495.46 | 3,500.47 | 3,495.28 | 3,500.09 | 513,199.6K |
| 10:25 | 3,500.10 | 3,500.10 | 3,497.53 | 3,497.53 | 418,786.4K |
| 10:30 | 3,497.48 | 3,498.11 | 3,492.85 | 3,492.85 | 458,989.7K |
| 10:35 | 3,492.88 | 3,492.88 | 3,483.31 | 3,486.26 | 728,059.0K |
| 10:40 | 3,486.22 | 3,486.22 | 3,480.25 | 3,481.15 | 586,975.9K |
| 10:45 | 3,481.38 | 3,481.38 | 3,474.75 | 3,477.92 | 722,320.4K |
| 10:50 | 3,478.08 | 3,482.04 | 3,477.48 | 3,481.60 | 448,282.9K |
| 10:55 | 3,481.25 | 3,481.25 | 3,478.86 | 3,478.86 | 320,618.4K |
| 11:00 | 3,478.08 | 3,481.99 | 3,475.94 | 3,480.01 | 477,753.8K |
| 11:05 | 3,480.34 | 3,480.51 | 3,477.60 | 3,478.78 | 276,110.2K |
| 11:10 | 3,479.31 | 3,480.91 | 3,473.07 | 3,473.49 | 391,718.0K |
| 11:15 | 3,473.18 | 3,474.05 | 3,467.00 | 3,467.00 | 493,052.9K |
| 11:20 | 3,467.03 | 3,476.54 | 3,466.92 | 3,476.48 | 383,501.2K |
| 11:25 | 3,476.29 | 3,477.98 | 3,472.23 | 3,472.31 | 359,113.2K |
| 11:30 | 3,472.41 | 3,472.41 | 3,472.41 | 3,472.41 | 1,865.9K |
| 13:00 | 3,472.34 | 3,474.28 | 3,468.56 | 3,469.76 | 544,619.0K |
| 13:05 | 3,469.72 | 3,469.79 | 3,459.71 | 3,459.88 | 644,129.4K |
| 13:10 | 3,459.90 | 3,460.60 | 3,455.59 | 3,457.94 | 546,403.4K |
| 13:15 | 3,457.64 | 3,461.45 | 3,454.58 | 3,460.63 | 409,276.4K |
| 13:20 | 3,460.63 | 3,463.60 | 3,456.82 | 3,463.60 | 342,813.1K |
| 13:25 | 3,463.64 | 3,465.96 | 3,460.60 | 3,460.74 | 393,358.1K |
| 13:30 | 3,461.16 | 3,469.56 | 3,460.72 | 3,467.56 | 350,892.4K |
| 13:35 | 3,467.89 | 3,473.22 | 3,467.84 | 3,473.20 | 387,855.0K |
| 13:40 | 3,473.09 | 3,473.43 | 3,466.18 | 3,466.29 | 378,347.6K |
| 13:45 | 3,466.37 | 3,469.87 | 3,464.66 | 3,469.42 | 318,181.9K |
| 13:50 | 3,469.35 | 3,471.08 | 3,467.13 | 3,469.71 | 283,164.9K |
| 13:55 | 3,469.72 | 3,474.40 | 3,467.61 | 3,469.02 | 350,460.1K |
| 14:00 | 3,468.64 | 3,471.98 | 3,467.72 | 3,469.38 | 297,980.3K |
| 14:05 | 3,469.59 | 3,476.67 | 3,469.59 | 3,476.62 | 299,374.6K |
| 14:10 | 3,476.87 | 3,481.96 | 3,475.67 | 3,480.63 | 431,179.6K |
| 14:15 | 3,480.68 | 3,481.70 | 3,473.79 | 3,474.65 | 343,532.7K |
| 14:20 | 3,474.58 | 3,478.67 | 3,474.58 | 3,478.59 | 300,460.1K |
| 14:25 | 3,478.71 | 3,482.87 | 3,477.98 | 3,479.01 | 440,631.3K |
| 14:30 | 3,478.99 | 3,478.99 | 3,471.25 | 3,471.37 | 452,237.6K |
| 14:35 | 3,471.24 | 3,475.63 | 3,471.14 | 3,474.39 | 358,597.3K |
| 14:40 | 3,474.12 | 3,475.83 | 3,473.09 | 3,475.12 | 398,781.2K |
| 14:45 | 3,475.13 | 3,477.45 | 3,475.05 | 3,476.37 | 539,195.1K |
| 14:50 | 3,476.71 | 3,477.28 | 3,476.31 | 3,477.24 | 689,204.4K |
| 14:55 | 3,477.41 | 3,478.48 | 3,477.18 | 3,478.46 | 376,360.3K |
| 15:00 | 3,478.46 | 3,478.46 | 3,478.46 | 3,478.46 | 706.6K |
| 15:55 | 3,477.87 | 3,477.87 | 3,477.87 | 3,477.87 | 0.0K |