4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,529.75 | 3,529.83 | 3,495.21 | 3,496.17 | 4,230,052.9K |
| 09:35 | 3,496.07 | 3,500.37 | 3,491.87 | 3,498.33 | 2,080,093.5K |
| 09:40 | 3,498.50 | 3,498.82 | 3,492.01 | 3,496.29 | 1,478,012.6K |
| 09:45 | 3,496.39 | 3,504.30 | 3,493.18 | 3,504.15 | 1,403,436.2K |
| 09:50 | 3,504.14 | 3,504.65 | 3,497.37 | 3,497.37 | 1,037,571.8K |
| 09:55 | 3,497.40 | 3,497.40 | 3,490.53 | 3,491.27 | 899,926.0K |
| 10:00 | 3,491.32 | 3,491.32 | 3,483.42 | 3,484.22 | 963,320.5K |
| 10:05 | 3,484.22 | 3,489.61 | 3,483.02 | 3,488.49 | 754,741.1K |
| 10:10 | 3,488.51 | 3,499.01 | 3,488.51 | 3,499.01 | 722,696.3K |
| 10:15 | 3,499.41 | 3,500.57 | 3,496.80 | 3,498.26 | 688,290.9K |
| 10:20 | 3,498.28 | 3,499.74 | 3,495.59 | 3,495.59 | 517,231.9K |
| 10:25 | 3,495.77 | 3,501.98 | 3,495.57 | 3,500.31 | 537,695.6K |
| 10:30 | 3,500.29 | 3,501.42 | 3,499.12 | 3,499.51 | 592,227.5K |
| 10:35 | 3,499.45 | 3,501.05 | 3,495.97 | 3,496.40 | 503,203.0K |
| 10:40 | 3,496.46 | 3,496.85 | 3,492.98 | 3,494.81 | 474,367.8K |
| 10:45 | 3,494.69 | 3,497.95 | 3,494.49 | 3,497.35 | 525,901.1K |
| 10:50 | 3,497.35 | 3,498.16 | 3,496.21 | 3,497.16 | 389,848.2K |
| 10:55 | 3,497.55 | 3,499.90 | 3,497.44 | 3,499.04 | 438,960.8K |
| 11:00 | 3,499.31 | 3,500.49 | 3,496.31 | 3,496.79 | 526,384.9K |
| 11:05 | 3,496.83 | 3,496.83 | 3,493.44 | 3,496.20 | 409,477.5K |
| 11:10 | 3,495.91 | 3,498.38 | 3,495.91 | 3,497.74 | 523,239.5K |
| 11:15 | 3,497.86 | 3,499.56 | 3,497.26 | 3,499.22 | 443,549.4K |
| 11:20 | 3,499.15 | 3,503.04 | 3,497.98 | 3,499.20 | 525,003.2K |
| 11:25 | 3,499.33 | 3,500.14 | 3,498.11 | 3,498.12 | 429,786.9K |
| 11:30 | 3,498.32 | 3,498.38 | 3,498.32 | 3,498.38 | 3,843.1K |
| 13:00 | 3,498.38 | 3,499.07 | 3,487.18 | 3,487.18 | 1,041,383.2K |
| 13:05 | 3,486.93 | 3,491.27 | 3,486.20 | 3,491.27 | 558,476.3K |
| 13:10 | 3,491.36 | 3,493.41 | 3,490.76 | 3,491.73 | 419,860.9K |
| 13:15 | 3,491.83 | 3,492.35 | 3,489.29 | 3,489.64 | 397,923.4K |
| 13:20 | 3,489.76 | 3,491.82 | 3,489.76 | 3,489.77 | 355,557.4K |
| 13:25 | 3,489.75 | 3,491.14 | 3,487.89 | 3,488.96 | 389,938.4K |
| 13:30 | 3,489.02 | 3,489.19 | 3,485.40 | 3,488.24 | 472,842.9K |
| 13:35 | 3,488.34 | 3,490.25 | 3,483.36 | 3,483.36 | 429,023.2K |
| 13:40 | 3,483.37 | 3,483.37 | 3,478.35 | 3,478.73 | 510,440.5K |
| 13:45 | 3,478.60 | 3,480.97 | 3,478.36 | 3,478.36 | 530,572.9K |
| 13:50 | 3,478.14 | 3,479.56 | 3,477.28 | 3,479.00 | 420,662.5K |
| 13:55 | 3,478.97 | 3,480.46 | 3,478.33 | 3,479.67 | 343,880.6K |
| 14:00 | 3,479.66 | 3,479.66 | 3,475.32 | 3,476.11 | 439,147.4K |
| 14:05 | 3,476.18 | 3,482.87 | 3,476.18 | 3,482.87 | 341,493.3K |
| 14:10 | 3,482.99 | 3,483.70 | 3,481.15 | 3,482.73 | 320,816.4K |
| 14:15 | 3,482.53 | 3,487.43 | 3,482.43 | 3,487.43 | 382,469.5K |
| 14:20 | 3,487.27 | 3,489.88 | 3,487.27 | 3,488.16 | 387,449.0K |
| 14:25 | 3,488.26 | 3,489.53 | 3,487.33 | 3,488.45 | 331,057.0K |
| 14:30 | 3,488.39 | 3,490.42 | 3,484.50 | 3,484.51 | 467,199.3K |
| 14:35 | 3,484.58 | 3,485.27 | 3,482.41 | 3,484.20 | 417,332.3K |
| 14:40 | 3,484.43 | 3,486.62 | 3,484.33 | 3,486.29 | 439,269.8K |
| 14:45 | 3,485.99 | 3,486.46 | 3,483.58 | 3,485.49 | 548,296.3K |
| 14:50 | 3,485.23 | 3,485.54 | 3,482.78 | 3,485.07 | 759,648.9K |
| 14:55 | 3,485.12 | 3,486.30 | 3,485.09 | 3,486.30 | 395,288.7K |
| 15:00 | 3,486.30 | 3,486.30 | 3,486.30 | 3,486.30 | 728.0K |
| 15:55 | 3,485.92 | 3,485.92 | 3,485.92 | 3,485.92 | 0.0K |