4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,295.68 | 3,309.48 | 3,289.62 | 3,296.95 | 2,955,742.7K |
| 09:35 | 3,296.89 | 3,323.12 | 3,296.89 | 3,313.43 | 4,294,967.3K |
| 09:40 | 3,312.71 | 3,312.71 | 3,286.55 | 3,287.88 | 2,654,760.9K |
| 09:45 | 3,288.19 | 3,297.19 | 3,279.64 | 3,291.82 | 2,598,361.0K |
| 09:50 | 3,291.87 | 3,292.70 | 3,272.33 | 3,281.63 | 2,337,613.2K |
| 09:55 | 3,281.50 | 3,300.68 | 3,280.57 | 3,299.26 | 1,787,339.0K |
| 10:00 | 3,299.06 | 3,306.58 | 3,295.18 | 3,296.49 | 1,322,017.9K |
| 10:05 | 3,296.42 | 3,305.99 | 3,291.41 | 3,297.52 | 1,323,232.0K |
| 10:10 | 3,297.34 | 3,308.67 | 3,297.34 | 3,307.15 | 1,109,204.3K |
| 10:15 | 3,306.82 | 3,306.82 | 3,296.42 | 3,297.16 | 855,464.3K |
| 10:20 | 3,297.23 | 3,297.27 | 3,286.51 | 3,286.51 | 782,467.7K |
| 10:25 | 3,286.67 | 3,294.60 | 3,286.63 | 3,287.92 | 766,674.2K |
| 10:30 | 3,287.54 | 3,297.04 | 3,285.26 | 3,294.36 | 725,166.4K |
| 10:35 | 3,295.03 | 3,299.97 | 3,292.76 | 3,294.45 | 648,111.1K |
| 10:40 | 3,294.86 | 3,295.34 | 3,286.48 | 3,286.68 | 570,493.3K |
| 10:45 | 3,286.31 | 3,288.73 | 3,282.77 | 3,288.45 | 642,134.8K |
| 10:50 | 3,288.66 | 3,291.98 | 3,286.87 | 3,288.24 | 515,017.2K |
| 10:55 | 3,288.16 | 3,289.45 | 3,283.42 | 3,285.76 | 559,766.0K |
| 11:00 | 3,285.39 | 3,297.94 | 3,285.33 | 3,295.76 | 633,138.3K |
| 11:05 | 3,294.93 | 3,296.31 | 3,288.59 | 3,290.15 | 545,634.1K |
| 11:10 | 3,290.30 | 3,297.26 | 3,288.54 | 3,297.18 | 546,288.7K |
| 11:15 | 3,297.14 | 3,307.09 | 3,295.29 | 3,303.41 | 687,442.1K |
| 11:20 | 3,303.40 | 3,306.61 | 3,300.92 | 3,304.00 | 543,210.8K |
| 11:25 | 3,303.68 | 3,308.08 | 3,301.10 | 3,307.42 | 541,786.4K |
| 11:30 | 3,307.58 | 3,307.58 | 3,307.51 | 3,307.51 | 2,762.8K |
| 13:00 | 3,308.83 | 3,308.99 | 3,293.43 | 3,293.54 | 1,215,173.4K |
| 13:05 | 3,294.11 | 3,300.04 | 3,293.61 | 3,297.42 | 754,788.5K |
| 13:10 | 3,296.85 | 3,297.77 | 3,291.47 | 3,292.17 | 698,986.2K |
| 13:15 | 3,292.31 | 3,293.55 | 3,287.42 | 3,292.30 | 824,004.5K |
| 13:20 | 3,293.00 | 3,297.23 | 3,291.65 | 3,292.61 | 627,036.9K |
| 13:25 | 3,292.07 | 3,292.07 | 3,285.73 | 3,285.94 | 687,335.2K |
| 13:30 | 3,285.22 | 3,293.60 | 3,284.90 | 3,292.76 | 805,805.5K |
| 13:35 | 3,293.81 | 3,301.10 | 3,293.51 | 3,300.74 | 752,215.8K |
| 13:40 | 3,300.73 | 3,300.73 | 3,286.51 | 3,286.53 | 638,407.4K |
| 13:45 | 3,286.85 | 3,286.95 | 3,280.14 | 3,284.49 | 899,884.5K |
| 13:50 | 3,284.52 | 3,286.14 | 3,277.52 | 3,278.25 | 811,969.9K |
| 13:55 | 3,278.42 | 3,292.63 | 3,278.08 | 3,291.85 | 831,092.5K |
| 14:00 | 3,290.40 | 3,299.37 | 3,287.58 | 3,297.85 | 739,426.4K |
| 14:05 | 3,297.70 | 3,298.23 | 3,286.40 | 3,286.50 | 483,515.5K |
| 14:10 | 3,286.50 | 3,289.14 | 3,284.26 | 3,285.29 | 499,994.7K |
| 14:15 | 3,285.63 | 3,287.22 | 3,281.83 | 3,281.97 | 578,150.5K |
| 14:20 | 3,282.08 | 3,287.16 | 3,279.70 | 3,287.16 | 665,284.4K |
| 14:25 | 3,287.17 | 3,294.36 | 3,286.08 | 3,293.21 | 669,310.9K |
| 14:30 | 3,293.23 | 3,293.64 | 3,289.42 | 3,290.56 | 659,103.8K |
| 14:35 | 3,290.81 | 3,301.67 | 3,290.64 | 3,301.50 | 760,647.2K |
| 14:40 | 3,301.90 | 3,316.12 | 3,301.76 | 3,311.08 | 1,152,116.9K |
| 14:45 | 3,311.56 | 3,319.71 | 3,310.47 | 3,319.71 | 1,130,385.2K |
| 14:50 | 3,319.87 | 3,320.53 | 3,315.73 | 3,319.46 | 1,266,466.8K |
| 14:55 | 3,319.78 | 3,319.78 | 3,317.00 | 3,318.24 | 622,934.0K |
| 15:00 | 3,318.24 | 3,318.24 | 3,318.24 | 3,318.24 | 4,601.1K |
| 15:55 | 3,324.10 | 3,324.10 | 3,324.10 | 3,324.10 | 0.0K |