4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,601.59 | 3,603.62 | 3,587.79 | 3,589.99 | 3,793,653.3K |
| 09:35 | 3,589.99 | 3,605.10 | 3,589.99 | 3,603.48 | 2,386,458.2K |
| 09:40 | 3,603.67 | 3,604.90 | 3,597.10 | 3,603.99 | 1,769,107.2K |
| 09:45 | 3,604.00 | 3,610.33 | 3,603.65 | 3,608.82 | 1,640,666.3K |
| 09:50 | 3,608.97 | 3,615.83 | 3,607.26 | 3,615.63 | 1,600,182.9K |
| 09:55 | 3,615.54 | 3,616.59 | 3,609.63 | 3,610.02 | 1,249,608.4K |
| 10:00 | 3,609.91 | 3,616.91 | 3,609.91 | 3,613.91 | 1,117,183.8K |
| 10:05 | 3,613.74 | 3,621.45 | 3,610.37 | 3,621.45 | 1,044,922.3K |
| 10:10 | 3,621.49 | 3,626.21 | 3,621.16 | 3,621.97 | 956,676.3K |
| 10:15 | 3,621.93 | 3,627.48 | 3,621.93 | 3,627.34 | 800,089.6K |
| 10:20 | 3,627.35 | 3,631.56 | 3,627.35 | 3,629.43 | 807,951.2K |
| 10:25 | 3,629.49 | 3,632.69 | 3,629.26 | 3,630.97 | 768,062.2K |
| 10:30 | 3,630.95 | 3,633.36 | 3,628.21 | 3,633.36 | 808,659.3K |
| 10:35 | 3,633.98 | 3,634.13 | 3,623.40 | 3,623.40 | 733,133.6K |
| 10:40 | 3,623.21 | 3,632.46 | 3,623.21 | 3,632.23 | 656,537.4K |
| 10:45 | 3,632.53 | 3,632.53 | 3,626.79 | 3,628.09 | 595,849.0K |
| 10:50 | 3,628.25 | 3,631.18 | 3,626.04 | 3,626.48 | 699,392.4K |
| 10:55 | 3,626.32 | 3,626.32 | 3,617.99 | 3,620.02 | 671,529.9K |
| 11:00 | 3,620.10 | 3,621.76 | 3,611.77 | 3,611.77 | 697,560.2K |
| 11:05 | 3,612.20 | 3,615.57 | 3,612.20 | 3,615.57 | 551,732.1K |
| 11:10 | 3,615.55 | 3,617.47 | 3,613.77 | 3,613.80 | 406,308.9K |
| 11:15 | 3,613.83 | 3,616.95 | 3,613.73 | 3,613.73 | 349,466.1K |
| 11:20 | 3,613.65 | 3,615.12 | 3,612.13 | 3,614.10 | 398,331.5K |
| 11:25 | 3,614.13 | 3,614.16 | 3,609.09 | 3,613.01 | 532,731.8K |
| 11:30 | 3,613.15 | 3,613.17 | 3,613.15 | 3,613.17 | 2,958.1K |
| 13:00 | 3,613.17 | 3,613.77 | 3,607.73 | 3,609.56 | 745,538.8K |
| 13:05 | 3,609.66 | 3,610.42 | 3,607.46 | 3,608.03 | 473,644.3K |
| 13:10 | 3,607.97 | 3,611.99 | 3,607.97 | 3,611.74 | 477,784.1K |
| 13:15 | 3,611.82 | 3,615.45 | 3,609.88 | 3,615.35 | 427,064.2K |
| 13:20 | 3,615.25 | 3,615.25 | 3,610.52 | 3,610.52 | 451,340.0K |
| 13:25 | 3,610.42 | 3,613.41 | 3,608.67 | 3,613.30 | 473,201.0K |
| 13:30 | 3,613.24 | 3,613.27 | 3,607.76 | 3,608.05 | 445,742.9K |
| 13:35 | 3,607.80 | 3,608.60 | 3,601.93 | 3,601.93 | 520,994.8K |
| 13:40 | 3,601.96 | 3,605.96 | 3,600.94 | 3,605.13 | 467,754.2K |
| 13:45 | 3,605.03 | 3,605.25 | 3,598.35 | 3,598.54 | 535,342.7K |
| 13:50 | 3,598.51 | 3,600.16 | 3,594.57 | 3,596.69 | 608,266.6K |
| 13:55 | 3,596.71 | 3,600.03 | 3,596.65 | 3,599.92 | 393,649.2K |
| 14:00 | 3,599.51 | 3,601.85 | 3,595.25 | 3,595.25 | 452,559.5K |
| 14:05 | 3,595.03 | 3,595.33 | 3,589.74 | 3,590.53 | 591,631.4K |
| 14:10 | 3,590.47 | 3,591.39 | 3,588.12 | 3,589.45 | 531,622.8K |
| 14:15 | 3,589.44 | 3,591.43 | 3,587.64 | 3,587.75 | 480,214.1K |
| 14:20 | 3,587.75 | 3,590.27 | 3,587.75 | 3,589.14 | 425,993.3K |
| 14:25 | 3,589.10 | 3,589.10 | 3,584.93 | 3,588.60 | 556,788.4K |
| 14:30 | 3,588.52 | 3,589.11 | 3,581.60 | 3,583.24 | 657,969.8K |
| 14:35 | 3,583.26 | 3,583.34 | 3,576.96 | 3,577.69 | 687,135.4K |
| 14:40 | 3,577.80 | 3,585.72 | 3,575.72 | 3,585.35 | 928,372.9K |
| 14:45 | 3,585.42 | 3,589.24 | 3,584.30 | 3,588.65 | 721,043.5K |
| 14:50 | 3,588.72 | 3,593.15 | 3,588.13 | 3,592.55 | 845,449.6K |
| 14:55 | 3,592.55 | 3,593.46 | 3,592.37 | 3,593.31 | 442,990.6K |
| 15:00 | 3,593.31 | 3,593.31 | 3,593.31 | 3,593.31 | 2,560.2K |
| 15:55 | 3,591.42 | 3,591.42 | 3,591.42 | 3,591.42 | 0.0K |