4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,822.99 | 3,823.61 | 3,806.32 | 3,807.61 | 4,294,967.3K |
| 09:35 | 3,807.20 | 3,815.63 | 3,806.71 | 3,815.37 | 2,551,104.4K |
| 09:40 | 3,815.93 | 3,819.84 | 3,814.21 | 3,819.64 | 1,876,702.1K |
| 09:45 | 3,818.95 | 3,820.25 | 3,815.86 | 3,819.69 | 1,789,369.9K |
| 09:50 | 3,820.19 | 3,828.98 | 3,820.19 | 3,828.79 | 1,410,103.3K |
| 09:55 | 3,828.79 | 3,830.77 | 3,827.20 | 3,829.01 | 1,338,749.9K |
| 10:00 | 3,828.91 | 3,830.27 | 3,824.97 | 3,825.37 | 1,215,255.0K |
| 10:05 | 3,825.38 | 3,831.68 | 3,825.38 | 3,831.61 | 1,119,082.2K |
| 10:10 | 3,831.21 | 3,833.79 | 3,831.14 | 3,833.02 | 1,073,494.7K |
| 10:15 | 3,833.24 | 3,835.13 | 3,832.79 | 3,834.58 | 1,013,630.3K |
| 10:20 | 3,834.82 | 3,834.89 | 3,829.11 | 3,834.23 | 1,065,758.6K |
| 10:25 | 3,834.00 | 3,835.85 | 3,831.88 | 3,835.19 | 852,908.1K |
| 10:30 | 3,835.11 | 3,835.27 | 3,832.04 | 3,834.94 | 814,582.2K |
| 10:35 | 3,834.85 | 3,836.72 | 3,832.70 | 3,832.76 | 804,518.7K |
| 10:40 | 3,832.72 | 3,834.74 | 3,831.66 | 3,833.95 | 693,115.6K |
| 10:45 | 3,833.74 | 3,835.54 | 3,833.44 | 3,833.63 | 759,755.3K |
| 10:50 | 3,833.64 | 3,834.55 | 3,832.52 | 3,834.41 | 600,301.0K |
| 10:55 | 3,834.48 | 3,834.83 | 3,829.39 | 3,832.07 | 659,875.6K |
| 11:00 | 3,831.78 | 3,831.78 | 3,829.98 | 3,830.95 | 581,848.5K |
| 11:05 | 3,830.60 | 3,832.94 | 3,830.60 | 3,831.39 | 586,215.5K |
| 11:10 | 3,831.43 | 3,832.55 | 3,831.22 | 3,831.96 | 523,067.1K |
| 11:15 | 3,831.84 | 3,832.94 | 3,828.76 | 3,828.80 | 602,868.9K |
| 11:20 | 3,827.65 | 3,827.70 | 3,820.63 | 3,820.80 | 844,495.9K |
| 11:25 | 3,820.97 | 3,822.74 | 3,814.04 | 3,814.13 | 926,456.7K |
| 11:30 | 3,814.20 | 3,814.20 | 3,814.20 | 3,814.20 | 6,225.4K |
| 13:00 | 3,814.54 | 3,824.26 | 3,813.92 | 3,823.50 | 1,008,161.5K |
| 13:05 | 3,823.24 | 3,823.74 | 3,821.62 | 3,822.48 | 561,024.8K |
| 13:10 | 3,822.23 | 3,824.53 | 3,822.23 | 3,824.53 | 604,311.0K |
| 13:15 | 3,824.60 | 3,827.56 | 3,824.60 | 3,826.46 | 592,107.8K |
| 13:20 | 3,826.46 | 3,826.88 | 3,824.84 | 3,825.25 | 512,412.7K |
| 13:25 | 3,825.39 | 3,827.64 | 3,824.81 | 3,827.29 | 600,098.3K |
| 13:30 | 3,827.22 | 3,829.94 | 3,827.13 | 3,829.72 | 580,910.6K |
| 13:35 | 3,829.31 | 3,831.58 | 3,827.65 | 3,830.81 | 546,848.2K |
| 13:40 | 3,830.69 | 3,830.89 | 3,829.59 | 3,830.02 | 492,505.8K |
| 13:45 | 3,830.00 | 3,830.23 | 3,822.56 | 3,824.36 | 724,888.4K |
| 13:50 | 3,824.32 | 3,827.90 | 3,824.32 | 3,827.42 | 502,771.7K |
| 13:55 | 3,827.51 | 3,828.93 | 3,826.35 | 3,828.83 | 473,409.4K |
| 14:00 | 3,828.75 | 3,830.32 | 3,827.74 | 3,827.74 | 575,150.9K |
| 14:05 | 3,827.99 | 3,828.94 | 3,826.06 | 3,826.12 | 464,496.3K |
| 14:10 | 3,826.46 | 3,827.42 | 3,825.48 | 3,827.34 | 513,331.1K |
| 14:15 | 3,827.18 | 3,828.11 | 3,824.76 | 3,825.75 | 531,564.7K |
| 14:20 | 3,825.58 | 3,825.61 | 3,824.46 | 3,825.10 | 540,322.3K |
| 14:25 | 3,825.09 | 3,828.87 | 3,825.09 | 3,828.79 | 532,561.2K |
| 14:30 | 3,829.23 | 3,830.82 | 3,828.75 | 3,829.79 | 580,710.2K |
| 14:35 | 3,829.72 | 3,831.47 | 3,829.72 | 3,830.47 | 513,998.3K |
| 14:40 | 3,830.52 | 3,832.98 | 3,830.52 | 3,832.64 | 686,230.1K |
| 14:45 | 3,832.82 | 3,834.11 | 3,831.85 | 3,834.11 | 796,306.8K |
| 14:50 | 3,833.99 | 3,834.95 | 3,833.42 | 3,834.57 | 1,048,871.2K |
| 14:55 | 3,834.50 | 3,835.48 | 3,834.05 | 3,835.48 | 578,826.7K |
| 15:00 | 3,835.48 | 3,835.48 | 3,835.48 | 3,835.48 | 8,770.2K |
| 15:55 | 3,832.19 | 3,832.19 | 3,832.19 | 3,832.19 | 0.0K |