4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,482.06 | 3,494.15 | 3,481.98 | 3,491.90 | 2,568,098.2K |
| 09:35 | 3,491.87 | 3,499.46 | 3,491.87 | 3,494.72 | 1,322,103.5K |
| 09:40 | 3,494.53 | 3,496.61 | 3,489.91 | 3,489.91 | 1,132,265.8K |
| 09:45 | 3,489.88 | 3,498.29 | 3,488.75 | 3,496.03 | 1,054,752.4K |
| 09:50 | 3,495.94 | 3,498.43 | 3,491.76 | 3,492.53 | 867,233.8K |
| 09:55 | 3,493.00 | 3,510.39 | 3,493.00 | 3,509.21 | 1,034,270.1K |
| 10:00 | 3,509.50 | 3,516.99 | 3,506.76 | 3,516.68 | 850,059.6K |
| 10:05 | 3,516.91 | 3,517.34 | 3,505.83 | 3,505.90 | 725,171.5K |
| 10:10 | 3,505.79 | 3,505.79 | 3,500.57 | 3,504.97 | 620,630.1K |
| 10:15 | 3,505.16 | 3,516.70 | 3,505.16 | 3,511.50 | 743,024.4K |
| 10:20 | 3,511.41 | 3,513.83 | 3,507.30 | 3,510.24 | 541,225.9K |
| 10:25 | 3,510.33 | 3,513.61 | 3,509.32 | 3,512.58 | 573,203.4K |
| 10:30 | 3,512.57 | 3,516.36 | 3,510.78 | 3,514.19 | 642,008.6K |
| 10:35 | 3,514.10 | 3,521.36 | 3,512.80 | 3,520.02 | 505,566.1K |
| 10:40 | 3,519.98 | 3,521.24 | 3,514.26 | 3,517.14 | 550,867.0K |
| 10:45 | 3,517.07 | 3,520.21 | 3,516.43 | 3,516.77 | 528,385.1K |
| 10:50 | 3,516.72 | 3,521.28 | 3,513.74 | 3,521.25 | 496,532.5K |
| 10:55 | 3,521.43 | 3,524.38 | 3,519.39 | 3,521.36 | 560,909.4K |
| 11:00 | 3,521.20 | 3,527.96 | 3,521.17 | 3,524.07 | 636,029.4K |
| 11:05 | 3,523.95 | 3,523.95 | 3,519.03 | 3,519.43 | 410,567.0K |
| 11:10 | 3,519.55 | 3,524.35 | 3,519.06 | 3,521.59 | 394,084.2K |
| 11:15 | 3,521.47 | 3,532.14 | 3,521.47 | 3,530.26 | 556,134.3K |
| 11:20 | 3,530.29 | 3,535.50 | 3,528.38 | 3,530.65 | 565,314.2K |
| 11:25 | 3,530.63 | 3,535.74 | 3,528.46 | 3,528.46 | 439,694.7K |
| 11:30 | 3,528.32 | 3,528.32 | 3,528.32 | 3,528.32 | 2,635.2K |
| 13:00 | 3,528.56 | 3,528.59 | 3,521.32 | 3,523.66 | 885,419.7K |
| 13:05 | 3,523.85 | 3,529.15 | 3,523.60 | 3,527.22 | 725,328.0K |
| 13:10 | 3,527.22 | 3,531.54 | 3,525.20 | 3,529.72 | 650,151.4K |
| 13:15 | 3,529.77 | 3,531.75 | 3,526.89 | 3,529.03 | 467,927.8K |
| 13:20 | 3,529.04 | 3,531.48 | 3,529.01 | 3,530.61 | 459,045.4K |
| 13:25 | 3,530.46 | 3,530.87 | 3,524.22 | 3,525.74 | 497,152.3K |
| 13:30 | 3,525.89 | 3,526.48 | 3,521.43 | 3,525.85 | 532,229.0K |
| 13:35 | 3,525.89 | 3,525.89 | 3,523.50 | 3,524.25 | 324,327.8K |
| 13:40 | 3,524.21 | 3,524.31 | 3,520.85 | 3,523.25 | 370,376.7K |
| 13:45 | 3,523.36 | 3,523.73 | 3,521.04 | 3,521.76 | 330,575.9K |
| 13:50 | 3,521.76 | 3,521.76 | 3,515.69 | 3,517.74 | 497,908.7K |
| 13:55 | 3,518.27 | 3,521.97 | 3,518.27 | 3,519.30 | 362,023.3K |
| 14:00 | 3,519.33 | 3,524.06 | 3,518.93 | 3,524.00 | 416,307.4K |
| 14:05 | 3,524.15 | 3,524.80 | 3,522.83 | 3,523.78 | 329,938.8K |
| 14:10 | 3,523.84 | 3,525.31 | 3,520.51 | 3,520.52 | 375,387.2K |
| 14:15 | 3,520.61 | 3,522.66 | 3,519.57 | 3,519.91 | 351,216.6K |
| 14:20 | 3,520.23 | 3,524.20 | 3,518.94 | 3,524.19 | 401,668.3K |
| 14:25 | 3,524.39 | 3,525.16 | 3,523.61 | 3,525.01 | 432,825.8K |
| 14:30 | 3,525.12 | 3,527.82 | 3,525.12 | 3,527.17 | 572,406.6K |
| 14:35 | 3,527.12 | 3,527.42 | 3,524.30 | 3,526.91 | 549,250.0K |
| 14:40 | 3,526.82 | 3,529.12 | 3,526.61 | 3,527.14 | 681,208.3K |
| 14:45 | 3,527.17 | 3,527.17 | 3,523.35 | 3,525.19 | 752,133.1K |
| 14:50 | 3,524.78 | 3,525.16 | 3,523.81 | 3,524.65 | 853,279.4K |
| 14:55 | 3,524.87 | 3,525.78 | 3,524.59 | 3,525.65 | 450,195.9K |
| 15:00 | 3,525.65 | 3,525.65 | 3,525.65 | 3,525.65 | 1,276.1K |
| 15:55 | 3,524.43 | 3,524.43 | 3,524.43 | 3,524.43 | 439,431.9K |