4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,772.52 | 3,778.36 | 3,772.07 | 3,776.47 | 4,294,967.3K |
| 09:35 | 3,776.65 | 3,781.15 | 3,775.97 | 3,779.46 | 2,178,417.4K |
| 09:40 | 3,779.14 | 3,783.47 | 3,777.72 | 3,782.88 | 1,993,220.8K |
| 09:45 | 3,782.78 | 3,782.82 | 3,776.39 | 3,776.51 | 1,967,746.2K |
| 09:50 | 3,775.85 | 3,778.25 | 3,774.65 | 3,777.77 | 1,682,153.8K |
| 09:55 | 3,777.68 | 3,777.68 | 3,772.11 | 3,775.59 | 1,726,483.2K |
| 10:00 | 3,775.68 | 3,776.67 | 3,772.40 | 3,774.11 | 1,379,528.4K |
| 10:05 | 3,774.30 | 3,776.12 | 3,771.93 | 3,772.11 | 1,110,784.3K |
| 10:10 | 3,771.77 | 3,771.92 | 3,769.60 | 3,771.39 | 1,008,888.7K |
| 10:15 | 3,771.28 | 3,772.21 | 3,767.37 | 3,767.39 | 955,189.8K |
| 10:20 | 3,767.28 | 3,767.28 | 3,760.43 | 3,760.43 | 1,098,535.5K |
| 10:25 | 3,760.24 | 3,763.00 | 3,758.95 | 3,762.94 | 940,559.4K |
| 10:30 | 3,762.54 | 3,765.28 | 3,761.88 | 3,765.28 | 775,192.3K |
| 10:35 | 3,765.48 | 3,769.13 | 3,764.51 | 3,769.13 | 792,959.7K |
| 10:40 | 3,769.09 | 3,772.18 | 3,768.99 | 3,771.00 | 890,436.4K |
| 10:45 | 3,770.58 | 3,774.78 | 3,770.58 | 3,774.78 | 691,524.6K |
| 10:50 | 3,774.95 | 3,777.94 | 3,774.95 | 3,777.37 | 716,137.3K |
| 10:55 | 3,777.32 | 3,777.32 | 3,774.82 | 3,776.60 | 703,157.4K |
| 11:00 | 3,776.68 | 3,777.04 | 3,774.63 | 3,776.72 | 593,957.0K |
| 11:05 | 3,776.58 | 3,777.07 | 3,775.57 | 3,776.85 | 528,024.9K |
| 11:10 | 3,776.49 | 3,778.65 | 3,775.45 | 3,777.57 | 660,925.4K |
| 11:15 | 3,777.54 | 3,780.53 | 3,777.01 | 3,780.53 | 673,682.1K |
| 11:20 | 3,780.70 | 3,783.38 | 3,780.07 | 3,780.53 | 740,959.6K |
| 11:25 | 3,780.79 | 3,787.02 | 3,780.76 | 3,787.02 | 721,058.5K |
| 11:30 | 3,787.06 | 3,787.06 | 3,787.06 | 3,787.06 | 9,623.7K |
| 13:00 | 3,787.66 | 3,792.81 | 3,787.30 | 3,791.27 | 2,399,494.4K |
| 13:05 | 3,790.87 | 3,796.77 | 3,788.43 | 3,794.86 | 1,512,204.4K |
| 13:10 | 3,794.69 | 3,796.69 | 3,792.47 | 3,795.30 | 1,125,962.8K |
| 13:15 | 3,794.71 | 3,795.68 | 3,791.98 | 3,793.99 | 1,074,087.8K |
| 13:20 | 3,793.88 | 3,801.15 | 3,793.40 | 3,801.15 | 1,051,101.9K |
| 13:25 | 3,801.14 | 3,801.95 | 3,798.35 | 3,798.92 | 1,085,896.5K |
| 13:30 | 3,798.78 | 3,799.80 | 3,793.39 | 3,798.25 | 1,041,786.4K |
| 13:35 | 3,798.29 | 3,801.30 | 3,796.61 | 3,796.92 | 917,636.7K |
| 13:40 | 3,796.86 | 3,798.27 | 3,792.84 | 3,793.38 | 893,267.0K |
| 13:45 | 3,793.58 | 3,793.61 | 3,790.24 | 3,790.29 | 753,445.3K |
| 13:50 | 3,790.22 | 3,791.13 | 3,788.52 | 3,790.28 | 754,141.8K |
| 13:55 | 3,790.22 | 3,790.22 | 3,785.47 | 3,785.47 | 683,109.7K |
| 14:00 | 3,785.59 | 3,785.61 | 3,782.38 | 3,784.81 | 845,432.3K |
| 14:05 | 3,784.88 | 3,784.93 | 3,780.65 | 3,780.86 | 673,164.1K |
| 14:10 | 3,780.53 | 3,788.06 | 3,780.53 | 3,788.06 | 652,175.7K |
| 14:15 | 3,788.32 | 3,789.48 | 3,787.22 | 3,788.67 | 654,980.9K |
| 14:20 | 3,788.67 | 3,789.97 | 3,787.35 | 3,789.85 | 594,408.5K |
| 14:25 | 3,789.93 | 3,794.38 | 3,789.33 | 3,794.29 | 679,536.5K |
| 14:30 | 3,794.45 | 3,799.94 | 3,794.37 | 3,796.03 | 913,067.2K |
| 14:35 | 3,796.21 | 3,797.81 | 3,793.21 | 3,793.79 | 773,029.1K |
| 14:40 | 3,794.04 | 3,797.34 | 3,793.26 | 3,797.06 | 889,479.9K |
| 14:45 | 3,797.28 | 3,799.31 | 3,797.10 | 3,798.48 | 1,025,212.9K |
| 14:50 | 3,798.40 | 3,798.96 | 3,797.97 | 3,798.45 | 1,244,706.3K |
| 14:55 | 3,798.60 | 3,800.77 | 3,798.37 | 3,800.77 | 617,672.3K |
| 15:00 | 3,800.77 | 3,800.77 | 3,800.77 | 3,800.77 | 3,347.3K |
| 15:55 | 3,801.62 | 3,801.62 | 3,801.62 | 3,801.62 | 0.0K |