4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,840.57 | 3,840.63 | 3,826.06 | 3,829.14 | 3,984,018.5K |
| 09:35 | 3,828.98 | 3,840.16 | 3,828.98 | 3,838.18 | 2,213,495.9K |
| 09:40 | 3,838.86 | 3,839.09 | 3,834.91 | 3,838.24 | 1,867,411.7K |
| 09:45 | 3,837.83 | 3,838.19 | 3,827.72 | 3,827.86 | 1,876,277.3K |
| 09:50 | 3,827.97 | 3,831.90 | 3,826.48 | 3,827.98 | 1,387,780.8K |
| 09:55 | 3,828.31 | 3,828.36 | 3,818.80 | 3,819.33 | 1,724,622.0K |
| 10:00 | 3,818.28 | 3,819.28 | 3,808.32 | 3,813.35 | 1,773,903.4K |
| 10:05 | 3,813.95 | 3,822.25 | 3,813.08 | 3,822.09 | 1,013,333.2K |
| 10:10 | 3,821.55 | 3,823.76 | 3,821.13 | 3,821.98 | 934,324.1K |
| 10:15 | 3,821.70 | 3,822.16 | 3,819.23 | 3,821.61 | 1,004,093.2K |
| 10:20 | 3,821.94 | 3,823.13 | 3,815.43 | 3,815.66 | 932,484.7K |
| 10:25 | 3,815.23 | 3,815.45 | 3,808.84 | 3,810.44 | 1,125,901.1K |
| 10:30 | 3,809.82 | 3,809.87 | 3,806.54 | 3,809.60 | 902,986.8K |
| 10:35 | 3,809.42 | 3,810.22 | 3,805.08 | 3,805.08 | 900,026.9K |
| 10:40 | 3,805.20 | 3,809.45 | 3,803.89 | 3,809.45 | 752,918.0K |
| 10:45 | 3,809.43 | 3,812.66 | 3,806.30 | 3,812.66 | 710,127.3K |
| 10:50 | 3,812.66 | 3,817.92 | 3,811.74 | 3,817.92 | 646,251.6K |
| 10:55 | 3,817.87 | 3,819.29 | 3,817.32 | 3,819.14 | 563,626.6K |
| 11:00 | 3,819.98 | 3,820.65 | 3,816.07 | 3,816.50 | 543,368.7K |
| 11:05 | 3,816.74 | 3,819.25 | 3,816.29 | 3,819.11 | 442,278.2K |
| 11:10 | 3,818.83 | 3,818.86 | 3,816.71 | 3,818.24 | 501,731.7K |
| 11:15 | 3,818.26 | 3,818.26 | 3,813.70 | 3,814.80 | 594,491.8K |
| 11:20 | 3,814.45 | 3,817.12 | 3,812.10 | 3,817.12 | 519,132.8K |
| 11:25 | 3,817.16 | 3,819.71 | 3,816.26 | 3,819.63 | 454,817.5K |
| 11:30 | 3,819.37 | 3,819.37 | 3,819.37 | 3,819.37 | 3,375.7K |
| 13:00 | 3,820.19 | 3,824.73 | 3,819.99 | 3,822.17 | 1,068,100.8K |
| 13:05 | 3,822.01 | 3,822.03 | 3,814.74 | 3,814.74 | 682,988.2K |
| 13:10 | 3,814.21 | 3,814.21 | 3,810.16 | 3,810.52 | 706,988.1K |
| 13:15 | 3,810.59 | 3,812.54 | 3,807.87 | 3,808.44 | 654,432.8K |
| 13:20 | 3,808.58 | 3,809.44 | 3,803.63 | 3,805.05 | 705,588.6K |
| 13:25 | 3,805.15 | 3,806.54 | 3,801.67 | 3,801.67 | 634,944.3K |
| 13:30 | 3,802.04 | 3,802.80 | 3,798.72 | 3,798.72 | 657,321.8K |
| 13:35 | 3,798.25 | 3,798.30 | 3,791.52 | 3,793.76 | 978,410.1K |
| 13:40 | 3,793.93 | 3,801.00 | 3,793.80 | 3,801.00 | 638,846.8K |
| 13:45 | 3,801.01 | 3,805.32 | 3,800.58 | 3,805.21 | 623,656.5K |
| 13:50 | 3,805.84 | 3,806.14 | 3,803.29 | 3,803.34 | 675,515.4K |
| 13:55 | 3,803.60 | 3,809.32 | 3,803.60 | 3,806.76 | 670,251.1K |
| 14:00 | 3,806.63 | 3,806.63 | 3,798.24 | 3,802.46 | 698,139.1K |
| 14:05 | 3,802.51 | 3,802.67 | 3,792.91 | 3,792.91 | 692,220.0K |
| 14:10 | 3,793.14 | 3,797.53 | 3,792.90 | 3,796.18 | 584,207.7K |
| 14:15 | 3,796.20 | 3,796.20 | 3,789.76 | 3,790.58 | 707,080.9K |
| 14:20 | 3,790.57 | 3,791.70 | 3,786.23 | 3,786.49 | 726,597.4K |
| 14:25 | 3,786.35 | 3,789.47 | 3,783.09 | 3,783.29 | 827,539.0K |
| 14:30 | 3,782.98 | 3,783.00 | 3,775.60 | 3,776.33 | 1,148,231.4K |
| 14:35 | 3,777.66 | 3,785.25 | 3,777.60 | 3,779.56 | 972,033.1K |
| 14:40 | 3,779.60 | 3,779.94 | 3,777.16 | 3,777.33 | 952,025.8K |
| 14:45 | 3,777.29 | 3,777.30 | 3,773.74 | 3,777.19 | 1,270,537.6K |
| 14:50 | 3,778.02 | 3,784.65 | 3,778.02 | 3,784.56 | 1,140,894.9K |
| 14:55 | 3,784.50 | 3,785.74 | 3,784.50 | 3,785.55 | 558,811.0K |
| 15:00 | 3,785.55 | 3,785.55 | 3,785.55 | 3,785.55 | 1,578.6K |
| 15:55 | 3,784.87 | 3,784.87 | 3,784.87 | 3,784.87 | 0.0K |