4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,528.70 | 3,540.82 | 3,527.60 | 3,534.51 | 3,742,677.0K |
| 09:35 | 3,534.00 | 3,536.46 | 3,527.16 | 3,532.55 | 1,872,386.3K |
| 09:40 | 3,532.41 | 3,540.18 | 3,528.96 | 3,536.85 | 1,320,424.2K |
| 09:45 | 3,536.54 | 3,537.43 | 3,531.30 | 3,536.00 | 948,376.8K |
| 09:50 | 3,536.11 | 3,536.16 | 3,528.77 | 3,528.77 | 1,094,991.0K |
| 09:55 | 3,528.71 | 3,528.99 | 3,523.61 | 3,524.49 | 972,960.1K |
| 10:00 | 3,524.33 | 3,529.57 | 3,524.33 | 3,529.57 | 842,989.6K |
| 10:05 | 3,529.36 | 3,536.24 | 3,528.06 | 3,533.95 | 630,659.8K |
| 10:10 | 3,533.98 | 3,534.18 | 3,526.71 | 3,527.63 | 669,576.3K |
| 10:15 | 3,527.64 | 3,527.79 | 3,522.47 | 3,523.20 | 678,381.5K |
| 10:20 | 3,523.28 | 3,523.38 | 3,519.46 | 3,520.37 | 579,462.4K |
| 10:25 | 3,520.34 | 3,521.83 | 3,518.19 | 3,518.19 | 506,114.4K |
| 10:30 | 3,518.19 | 3,521.46 | 3,517.31 | 3,520.99 | 449,639.4K |
| 10:35 | 3,520.92 | 3,523.43 | 3,520.03 | 3,522.67 | 398,821.8K |
| 10:40 | 3,522.75 | 3,525.60 | 3,522.31 | 3,525.58 | 313,485.5K |
| 10:45 | 3,525.53 | 3,525.53 | 3,520.15 | 3,520.29 | 379,634.7K |
| 10:50 | 3,519.72 | 3,523.00 | 3,517.86 | 3,518.47 | 487,092.9K |
| 10:55 | 3,518.59 | 3,520.51 | 3,517.45 | 3,519.99 | 394,416.4K |
| 11:00 | 3,520.06 | 3,521.72 | 3,517.79 | 3,519.63 | 434,655.3K |
| 11:05 | 3,519.27 | 3,523.11 | 3,518.72 | 3,520.49 | 484,416.8K |
| 11:10 | 3,520.67 | 3,523.19 | 3,519.29 | 3,522.41 | 337,390.7K |
| 11:15 | 3,522.33 | 3,522.33 | 3,512.11 | 3,512.61 | 614,908.9K |
| 11:20 | 3,512.55 | 3,519.14 | 3,512.55 | 3,516.54 | 402,660.0K |
| 11:25 | 3,516.63 | 3,524.97 | 3,516.63 | 3,523.01 | 379,081.2K |
| 11:30 | 3,523.05 | 3,523.05 | 3,523.05 | 3,523.05 | 1,636.0K |
| 13:00 | 3,523.19 | 3,525.01 | 3,520.80 | 3,524.26 | 514,376.1K |
| 13:05 | 3,524.58 | 3,525.66 | 3,522.95 | 3,524.16 | 300,037.9K |
| 13:10 | 3,523.95 | 3,523.95 | 3,519.86 | 3,519.86 | 349,131.8K |
| 13:15 | 3,519.95 | 3,519.95 | 3,516.56 | 3,516.56 | 356,191.1K |
| 13:20 | 3,516.42 | 3,517.70 | 3,515.64 | 3,516.00 | 348,831.1K |
| 13:25 | 3,515.97 | 3,516.59 | 3,515.10 | 3,515.26 | 280,923.8K |
| 13:30 | 3,515.05 | 3,516.09 | 3,513.85 | 3,514.32 | 317,410.6K |
| 13:35 | 3,514.12 | 3,516.69 | 3,513.56 | 3,516.18 | 317,188.4K |
| 13:40 | 3,515.93 | 3,519.03 | 3,514.27 | 3,518.42 | 286,111.4K |
| 13:45 | 3,518.56 | 3,519.37 | 3,515.40 | 3,515.88 | 288,549.3K |
| 13:50 | 3,515.76 | 3,517.64 | 3,514.09 | 3,514.94 | 283,598.9K |
| 13:55 | 3,514.94 | 3,517.74 | 3,514.88 | 3,516.36 | 271,076.0K |
| 14:00 | 3,516.59 | 3,527.13 | 3,516.57 | 3,526.72 | 460,554.5K |
| 14:05 | 3,527.15 | 3,529.41 | 3,523.33 | 3,529.41 | 476,142.5K |
| 14:10 | 3,529.40 | 3,529.88 | 3,523.75 | 3,524.58 | 416,511.8K |
| 14:15 | 3,524.59 | 3,528.92 | 3,523.04 | 3,526.94 | 361,901.3K |
| 14:20 | 3,527.06 | 3,527.06 | 3,521.94 | 3,522.35 | 346,430.0K |
| 14:25 | 3,522.22 | 3,524.99 | 3,521.48 | 3,524.15 | 311,163.1K |
| 14:30 | 3,524.56 | 3,525.53 | 3,521.14 | 3,521.45 | 488,243.5K |
| 14:35 | 3,521.60 | 3,521.60 | 3,518.53 | 3,518.95 | 518,968.1K |
| 14:40 | 3,519.00 | 3,519.28 | 3,511.52 | 3,512.84 | 756,485.2K |
| 14:45 | 3,512.39 | 3,512.83 | 3,510.79 | 3,511.69 | 749,257.3K |
| 14:50 | 3,512.06 | 3,513.66 | 3,509.48 | 3,509.63 | 871,570.2K |
| 14:55 | 3,509.76 | 3,509.80 | 3,507.80 | 3,508.09 | 485,376.4K |
| 15:00 | 3,508.09 | 3,508.09 | 3,508.09 | 3,508.09 | 6,386.5K |
| 15:55 | 3,504.58 | 3,504.58 | 3,504.58 | 3,504.58 | 418,252.8K |