4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,427.35 | 3,427.95 | 3,404.32 | 3,406.99 | 4,294,967.3K |
| 09:35 | 3,406.31 | 3,428.70 | 3,403.14 | 3,424.40 | 3,008,607.3K |
| 09:40 | 3,424.45 | 3,427.39 | 3,416.49 | 3,427.03 | 2,105,148.0K |
| 09:45 | 3,426.64 | 3,430.57 | 3,421.73 | 3,430.57 | 1,657,107.8K |
| 09:50 | 3,430.74 | 3,446.64 | 3,430.74 | 3,443.34 | 1,874,910.0K |
| 09:55 | 3,442.94 | 3,447.84 | 3,440.54 | 3,443.91 | 1,566,200.3K |
| 10:00 | 3,444.95 | 3,448.50 | 3,441.22 | 3,443.16 | 1,356,772.1K |
| 10:05 | 3,442.90 | 3,442.90 | 3,434.86 | 3,438.47 | 1,257,500.0K |
| 10:10 | 3,438.00 | 3,443.27 | 3,437.97 | 3,438.33 | 881,924.3K |
| 10:15 | 3,437.97 | 3,440.64 | 3,436.31 | 3,440.25 | 803,843.4K |
| 10:20 | 3,440.59 | 3,444.52 | 3,440.59 | 3,444.51 | 739,565.7K |
| 10:25 | 3,444.54 | 3,445.07 | 3,438.32 | 3,442.53 | 794,006.3K |
| 10:30 | 3,442.35 | 3,442.35 | 3,432.04 | 3,432.04 | 794,257.3K |
| 10:35 | 3,431.83 | 3,434.57 | 3,429.67 | 3,432.67 | 756,998.7K |
| 10:40 | 3,432.65 | 3,432.65 | 3,425.15 | 3,425.52 | 742,174.6K |
| 10:45 | 3,425.35 | 3,425.35 | 3,419.79 | 3,422.01 | 844,345.4K |
| 10:50 | 3,421.98 | 3,423.17 | 3,417.53 | 3,420.99 | 701,493.5K |
| 10:55 | 3,420.81 | 3,421.34 | 3,417.08 | 3,417.08 | 607,495.9K |
| 11:00 | 3,416.63 | 3,418.18 | 3,412.14 | 3,418.18 | 705,675.4K |
| 11:05 | 3,418.21 | 3,421.33 | 3,415.93 | 3,421.10 | 447,139.0K |
| 11:10 | 3,421.14 | 3,421.14 | 3,414.07 | 3,415.51 | 496,971.6K |
| 11:15 | 3,415.31 | 3,422.49 | 3,414.74 | 3,419.20 | 611,949.5K |
| 11:20 | 3,419.13 | 3,419.34 | 3,412.41 | 3,412.41 | 508,974.2K |
| 11:25 | 3,412.41 | 3,412.41 | 3,408.74 | 3,412.33 | 628,901.7K |
| 11:30 | 3,412.43 | 3,412.47 | 3,412.43 | 3,412.47 | 9,236.3K |
| 13:00 | 3,412.43 | 3,412.53 | 3,404.45 | 3,408.63 | 940,012.6K |
| 13:05 | 3,408.95 | 3,413.89 | 3,408.22 | 3,411.77 | 571,911.8K |
| 13:10 | 3,411.94 | 3,417.27 | 3,411.94 | 3,416.27 | 627,839.6K |
| 13:15 | 3,416.19 | 3,418.05 | 3,414.87 | 3,418.04 | 520,733.2K |
| 13:20 | 3,417.96 | 3,422.45 | 3,416.88 | 3,421.69 | 505,352.6K |
| 13:25 | 3,421.73 | 3,424.30 | 3,421.32 | 3,424.30 | 486,180.9K |
| 13:30 | 3,424.23 | 3,424.23 | 3,418.02 | 3,418.02 | 515,216.7K |
| 13:35 | 3,418.14 | 3,423.01 | 3,418.02 | 3,423.01 | 482,129.6K |
| 13:40 | 3,423.01 | 3,429.14 | 3,423.01 | 3,428.44 | 544,681.0K |
| 13:45 | 3,428.41 | 3,428.41 | 3,423.91 | 3,426.05 | 440,949.6K |
| 13:50 | 3,425.99 | 3,426.37 | 3,424.41 | 3,425.32 | 410,940.9K |
| 13:55 | 3,425.29 | 3,425.53 | 3,419.65 | 3,419.78 | 540,671.3K |
| 14:00 | 3,419.74 | 3,422.77 | 3,418.36 | 3,422.64 | 463,905.4K |
| 14:05 | 3,422.73 | 3,432.39 | 3,422.67 | 3,430.86 | 587,730.4K |
| 14:10 | 3,430.71 | 3,431.00 | 3,428.35 | 3,429.82 | 378,530.6K |
| 14:15 | 3,429.78 | 3,430.38 | 3,428.11 | 3,430.12 | 400,037.8K |
| 14:20 | 3,430.14 | 3,430.42 | 3,425.04 | 3,429.00 | 532,596.6K |
| 14:25 | 3,428.90 | 3,428.90 | 3,423.05 | 3,424.14 | 478,342.6K |
| 14:30 | 3,424.15 | 3,426.03 | 3,423.30 | 3,423.64 | 518,152.4K |
| 14:35 | 3,423.58 | 3,424.45 | 3,419.58 | 3,419.58 | 611,121.4K |
| 14:40 | 3,419.46 | 3,419.46 | 3,416.23 | 3,416.27 | 711,158.4K |
| 14:45 | 3,416.24 | 3,417.12 | 3,414.19 | 3,414.87 | 867,965.2K |
| 14:50 | 3,414.71 | 3,418.01 | 3,414.71 | 3,417.51 | 982,341.2K |
| 14:55 | 3,417.57 | 3,417.57 | 3,416.23 | 3,416.78 | 544,749.7K |
| 15:00 | 3,416.78 | 3,416.78 | 3,416.78 | 3,416.78 | 731.9K |
| 15:55 | 3,419.48 | 3,419.48 | 3,419.48 | 3,419.48 | 0.0K |