4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,754.34 | 3,759.02 | 3,752.96 | 3,757.49 | 4,294,967.3K |
| 09:35 | 3,758.54 | 3,762.97 | 3,753.59 | 3,754.18 | 2,541,192.7K |
| 09:40 | 3,754.60 | 3,759.00 | 3,754.17 | 3,759.00 | 2,058,772.4K |
| 09:45 | 3,759.16 | 3,760.30 | 3,751.94 | 3,753.91 | 1,606,039.5K |
| 09:50 | 3,754.75 | 3,759.30 | 3,753.64 | 3,759.30 | 1,453,478.0K |
| 09:55 | 3,760.08 | 3,760.99 | 3,757.02 | 3,757.02 | 1,544,205.1K |
| 10:00 | 3,757.07 | 3,758.20 | 3,754.37 | 3,754.86 | 1,268,090.2K |
| 10:05 | 3,754.06 | 3,759.76 | 3,754.06 | 3,759.71 | 1,120,120.9K |
| 10:10 | 3,759.59 | 3,764.10 | 3,759.00 | 3,763.93 | 1,078,046.7K |
| 10:15 | 3,764.10 | 3,765.69 | 3,762.03 | 3,763.41 | 971,593.1K |
| 10:20 | 3,763.01 | 3,763.01 | 3,759.39 | 3,759.39 | 847,346.5K |
| 10:25 | 3,759.30 | 3,759.30 | 3,756.46 | 3,758.14 | 838,510.9K |
| 10:30 | 3,758.49 | 3,763.53 | 3,758.29 | 3,762.49 | 873,252.2K |
| 10:35 | 3,762.64 | 3,762.90 | 3,759.85 | 3,760.92 | 722,492.3K |
| 10:40 | 3,760.42 | 3,760.57 | 3,759.01 | 3,759.13 | 623,202.3K |
| 10:45 | 3,759.06 | 3,759.49 | 3,756.58 | 3,757.05 | 696,906.9K |
| 10:50 | 3,756.92 | 3,758.64 | 3,756.10 | 3,757.52 | 570,353.2K |
| 10:55 | 3,757.62 | 3,757.62 | 3,754.49 | 3,756.31 | 557,354.5K |
| 11:00 | 3,756.27 | 3,757.14 | 3,755.93 | 3,757.09 | 544,642.5K |
| 11:05 | 3,757.26 | 3,757.37 | 3,754.82 | 3,754.82 | 539,984.1K |
| 11:10 | 3,754.96 | 3,756.13 | 3,753.96 | 3,753.96 | 574,240.7K |
| 11:15 | 3,753.87 | 3,753.87 | 3,748.70 | 3,749.17 | 692,698.0K |
| 11:20 | 3,749.36 | 3,755.05 | 3,749.36 | 3,754.56 | 509,809.7K |
| 11:25 | 3,754.43 | 3,755.86 | 3,754.04 | 3,754.90 | 456,695.3K |
| 11:30 | 3,755.10 | 3,755.10 | 3,755.10 | 3,755.10 | 2,649.2K |
| 13:00 | 3,755.27 | 3,755.59 | 3,751.99 | 3,753.16 | 974,527.6K |
| 13:05 | 3,753.18 | 3,755.11 | 3,753.00 | 3,754.20 | 747,917.5K |
| 13:10 | 3,754.15 | 3,755.13 | 3,753.35 | 3,755.13 | 624,415.9K |
| 13:15 | 3,754.99 | 3,758.50 | 3,754.99 | 3,756.81 | 671,761.3K |
| 13:20 | 3,756.60 | 3,758.70 | 3,755.75 | 3,758.16 | 545,783.1K |
| 13:25 | 3,757.94 | 3,760.34 | 3,757.63 | 3,759.10 | 556,486.0K |
| 13:30 | 3,759.17 | 3,761.76 | 3,759.09 | 3,760.59 | 561,062.3K |
| 13:35 | 3,760.57 | 3,764.24 | 3,760.57 | 3,764.18 | 546,092.7K |
| 13:40 | 3,764.08 | 3,766.76 | 3,763.53 | 3,766.76 | 540,531.1K |
| 13:45 | 3,766.79 | 3,766.95 | 3,763.78 | 3,763.88 | 529,417.2K |
| 13:50 | 3,763.69 | 3,763.83 | 3,761.83 | 3,762.94 | 468,269.0K |
| 13:55 | 3,762.77 | 3,762.95 | 3,761.71 | 3,762.80 | 496,087.2K |
| 14:00 | 3,762.83 | 3,765.75 | 3,762.83 | 3,765.48 | 479,734.9K |
| 14:05 | 3,765.37 | 3,766.07 | 3,764.61 | 3,766.04 | 492,962.2K |
| 14:10 | 3,765.95 | 3,767.70 | 3,765.84 | 3,767.47 | 539,764.5K |
| 14:15 | 3,767.29 | 3,769.07 | 3,766.96 | 3,767.64 | 523,782.0K |
| 14:20 | 3,767.82 | 3,769.57 | 3,767.70 | 3,769.24 | 550,272.9K |
| 14:25 | 3,769.30 | 3,770.86 | 3,768.91 | 3,770.58 | 631,981.3K |
| 14:30 | 3,770.39 | 3,771.37 | 3,769.99 | 3,770.32 | 643,507.7K |
| 14:35 | 3,770.32 | 3,770.32 | 3,768.03 | 3,769.76 | 745,647.3K |
| 14:40 | 3,769.65 | 3,770.24 | 3,769.36 | 3,769.89 | 729,778.1K |
| 14:45 | 3,769.88 | 3,770.70 | 3,768.87 | 3,770.63 | 877,649.2K |
| 14:50 | 3,770.63 | 3,770.63 | 3,769.10 | 3,770.36 | 1,113,639.8K |
| 14:55 | 3,770.24 | 3,771.80 | 3,770.07 | 3,771.80 | 566,710.6K |
| 15:00 | 3,771.80 | 3,771.80 | 3,771.80 | 3,771.80 | 3,465.8K |
| 15:55 | 3,771.11 | 3,771.11 | 3,771.11 | 3,771.11 | 486,764.1K |