4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,518.56 | 3,538.82 | 3,518.56 | 3,527.89 | 3,815,012.1K |
| 09:35 | 3,528.85 | 3,531.56 | 3,524.00 | 3,526.42 | 1,814,933.3K |
| 09:40 | 3,526.45 | 3,526.45 | 3,518.60 | 3,522.91 | 1,385,968.9K |
| 09:45 | 3,522.80 | 3,534.25 | 3,522.72 | 3,533.18 | 1,148,955.1K |
| 09:50 | 3,532.95 | 3,540.36 | 3,528.81 | 3,537.63 | 1,192,618.0K |
| 09:55 | 3,537.89 | 3,537.89 | 3,529.38 | 3,534.24 | 1,000,882.5K |
| 10:00 | 3,534.25 | 3,538.18 | 3,532.28 | 3,536.97 | 1,041,432.6K |
| 10:05 | 3,535.87 | 3,535.87 | 3,524.06 | 3,524.85 | 754,491.3K |
| 10:10 | 3,524.81 | 3,530.99 | 3,524.27 | 3,530.50 | 629,039.4K |
| 10:15 | 3,530.73 | 3,531.89 | 3,528.04 | 3,529.94 | 513,898.4K |
| 10:20 | 3,529.94 | 3,530.56 | 3,528.13 | 3,529.72 | 488,366.3K |
| 10:25 | 3,529.70 | 3,534.88 | 3,529.36 | 3,534.88 | 572,117.3K |
| 10:30 | 3,534.96 | 3,540.91 | 3,531.61 | 3,537.15 | 680,791.2K |
| 10:35 | 3,537.35 | 3,538.99 | 3,531.87 | 3,531.99 | 601,890.7K |
| 10:40 | 3,532.07 | 3,532.54 | 3,530.27 | 3,532.24 | 496,509.0K |
| 10:45 | 3,532.62 | 3,534.32 | 3,530.37 | 3,530.37 | 426,744.2K |
| 10:50 | 3,529.90 | 3,529.90 | 3,524.43 | 3,527.68 | 499,940.1K |
| 10:55 | 3,527.75 | 3,529.35 | 3,523.89 | 3,523.89 | 403,677.5K |
| 11:00 | 3,523.65 | 3,523.65 | 3,518.99 | 3,519.10 | 490,629.7K |
| 11:05 | 3,519.22 | 3,524.78 | 3,518.85 | 3,524.01 | 366,263.8K |
| 11:10 | 3,523.14 | 3,523.31 | 3,520.68 | 3,522.70 | 339,816.8K |
| 11:15 | 3,522.64 | 3,524.34 | 3,521.31 | 3,523.88 | 282,172.4K |
| 11:20 | 3,523.93 | 3,525.89 | 3,523.64 | 3,524.99 | 286,613.1K |
| 11:25 | 3,525.10 | 3,526.73 | 3,522.86 | 3,526.55 | 305,632.5K |
| 11:30 | 3,526.54 | 3,526.54 | 3,526.51 | 3,526.51 | 2,570.6K |
| 13:00 | 3,526.51 | 3,527.78 | 3,521.22 | 3,521.96 | 622,209.7K |
| 13:05 | 3,521.85 | 3,523.26 | 3,518.26 | 3,522.93 | 428,172.6K |
| 13:10 | 3,522.97 | 3,526.41 | 3,522.93 | 3,526.20 | 342,213.0K |
| 13:15 | 3,526.29 | 3,527.97 | 3,526.07 | 3,527.85 | 341,581.6K |
| 13:20 | 3,527.95 | 3,528.92 | 3,526.73 | 3,527.22 | 323,360.9K |
| 13:25 | 3,527.06 | 3,528.56 | 3,524.72 | 3,524.99 | 388,818.9K |
| 13:30 | 3,524.79 | 3,528.73 | 3,524.48 | 3,528.53 | 331,686.8K |
| 13:35 | 3,528.41 | 3,528.60 | 3,524.21 | 3,525.48 | 418,556.4K |
| 13:40 | 3,525.43 | 3,527.86 | 3,523.66 | 3,526.28 | 337,355.7K |
| 13:45 | 3,526.47 | 3,526.57 | 3,521.42 | 3,521.93 | 406,678.9K |
| 13:50 | 3,521.93 | 3,522.36 | 3,520.15 | 3,521.34 | 387,964.5K |
| 13:55 | 3,521.18 | 3,522.77 | 3,521.06 | 3,521.26 | 291,432.0K |
| 14:00 | 3,521.27 | 3,522.65 | 3,518.58 | 3,518.58 | 352,314.1K |
| 14:05 | 3,518.65 | 3,518.65 | 3,514.01 | 3,514.71 | 597,212.5K |
| 14:10 | 3,514.69 | 3,516.67 | 3,514.67 | 3,516.42 | 325,113.9K |
| 14:15 | 3,516.47 | 3,517.73 | 3,513.07 | 3,513.27 | 403,934.7K |
| 14:20 | 3,513.29 | 3,515.52 | 3,510.72 | 3,515.36 | 408,556.0K |
| 14:25 | 3,515.65 | 3,516.67 | 3,514.91 | 3,515.38 | 299,815.4K |
| 14:30 | 3,515.31 | 3,515.71 | 3,510.66 | 3,510.76 | 417,991.6K |
| 14:35 | 3,510.91 | 3,512.10 | 3,509.32 | 3,509.67 | 460,072.9K |
| 14:40 | 3,509.55 | 3,509.55 | 3,504.96 | 3,508.44 | 639,510.9K |
| 14:45 | 3,508.50 | 3,512.87 | 3,507.96 | 3,512.60 | 522,347.6K |
| 14:50 | 3,512.47 | 3,513.42 | 3,511.02 | 3,513.32 | 634,192.2K |
| 14:55 | 3,513.40 | 3,514.77 | 3,513.40 | 3,514.77 | 375,396.7K |
| 15:00 | 3,514.77 | 3,514.77 | 3,514.77 | 3,514.77 | 3,701.0K |
| 15:55 | 3,513.15 | 3,513.15 | 3,513.15 | 3,513.15 | 0.0K |