4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,818.47 | 3,826.12 | 3,817.91 | 3,822.92 | 2,778,509.7K |
| 09:35 | 3,822.67 | 3,827.76 | 3,821.58 | 3,826.38 | 1,740,083.1K |
| 09:40 | 3,826.42 | 3,828.07 | 3,825.45 | 3,828.07 | 1,453,642.9K |
| 09:45 | 3,828.06 | 3,830.11 | 3,823.00 | 3,823.47 | 1,525,222.6K |
| 09:50 | 3,823.50 | 3,827.69 | 3,823.44 | 3,823.74 | 1,161,488.0K |
| 09:55 | 3,823.60 | 3,826.16 | 3,822.83 | 3,825.38 | 1,058,744.2K |
| 10:00 | 3,825.12 | 3,825.17 | 3,823.02 | 3,824.45 | 1,032,915.1K |
| 10:05 | 3,824.44 | 3,825.29 | 3,822.14 | 3,824.01 | 933,250.7K |
| 10:10 | 3,824.10 | 3,825.35 | 3,822.45 | 3,822.57 | 776,190.1K |
| 10:15 | 3,822.63 | 3,825.07 | 3,822.63 | 3,823.16 | 724,626.8K |
| 10:20 | 3,823.27 | 3,825.02 | 3,822.79 | 3,822.94 | 647,388.4K |
| 10:25 | 3,822.74 | 3,823.52 | 3,821.94 | 3,821.96 | 634,816.9K |
| 10:30 | 3,822.01 | 3,823.14 | 3,820.34 | 3,823.14 | 796,071.3K |
| 10:35 | 3,823.41 | 3,825.65 | 3,822.52 | 3,823.27 | 693,829.9K |
| 10:40 | 3,823.09 | 3,825.65 | 3,822.75 | 3,825.59 | 560,396.0K |
| 10:45 | 3,825.65 | 3,826.48 | 3,825.08 | 3,825.14 | 599,603.4K |
| 10:50 | 3,825.17 | 3,828.74 | 3,825.17 | 3,827.97 | 535,321.7K |
| 10:55 | 3,827.92 | 3,830.56 | 3,827.92 | 3,830.27 | 519,801.5K |
| 11:00 | 3,830.44 | 3,833.53 | 3,829.80 | 3,829.80 | 635,370.8K |
| 11:05 | 3,829.62 | 3,831.33 | 3,827.83 | 3,827.92 | 532,157.0K |
| 11:10 | 3,827.98 | 3,830.79 | 3,826.75 | 3,830.62 | 456,713.6K |
| 11:15 | 3,830.51 | 3,831.06 | 3,828.50 | 3,830.10 | 432,409.0K |
| 11:20 | 3,830.10 | 3,835.02 | 3,830.06 | 3,833.57 | 483,960.2K |
| 11:25 | 3,833.36 | 3,836.37 | 3,832.62 | 3,834.81 | 498,846.4K |
| 11:30 | 3,834.74 | 3,834.74 | 3,834.74 | 3,834.74 | 3,122.4K |
| 13:00 | 3,834.84 | 3,835.06 | 3,829.82 | 3,830.12 | 970,575.3K |
| 13:05 | 3,830.19 | 3,831.62 | 3,828.67 | 3,831.62 | 514,127.1K |
| 13:10 | 3,831.50 | 3,832.69 | 3,830.96 | 3,832.06 | 503,598.9K |
| 13:15 | 3,832.05 | 3,833.35 | 3,831.00 | 3,832.05 | 518,878.0K |
| 13:20 | 3,831.93 | 3,832.40 | 3,830.19 | 3,830.53 | 489,905.4K |
| 13:25 | 3,830.34 | 3,830.61 | 3,826.91 | 3,826.98 | 606,273.6K |
| 13:30 | 3,826.95 | 3,828.72 | 3,825.40 | 3,828.42 | 582,159.5K |
| 13:35 | 3,828.41 | 3,829.11 | 3,828.40 | 3,828.59 | 473,195.8K |
| 13:40 | 3,828.55 | 3,832.39 | 3,828.29 | 3,832.28 | 471,058.3K |
| 13:45 | 3,832.24 | 3,838.17 | 3,832.11 | 3,837.62 | 679,756.7K |
| 13:50 | 3,837.69 | 3,840.19 | 3,836.96 | 3,837.93 | 599,175.5K |
| 13:55 | 3,837.74 | 3,837.74 | 3,834.61 | 3,834.61 | 526,494.2K |
| 14:00 | 3,834.84 | 3,837.45 | 3,834.54 | 3,836.12 | 485,305.7K |
| 14:05 | 3,836.05 | 3,838.28 | 3,835.89 | 3,836.41 | 463,105.6K |
| 14:10 | 3,836.34 | 3,836.34 | 3,834.79 | 3,834.95 | 438,312.7K |
| 14:15 | 3,835.04 | 3,837.01 | 3,834.42 | 3,836.43 | 462,748.7K |
| 14:20 | 3,836.33 | 3,838.78 | 3,836.11 | 3,838.78 | 551,082.7K |
| 14:25 | 3,838.62 | 3,838.67 | 3,835.78 | 3,836.11 | 510,535.2K |
| 14:30 | 3,835.90 | 3,837.88 | 3,835.78 | 3,837.79 | 506,868.9K |
| 14:35 | 3,837.92 | 3,837.92 | 3,836.64 | 3,837.34 | 525,806.3K |
| 14:40 | 3,837.25 | 3,838.79 | 3,836.39 | 3,836.39 | 681,296.3K |
| 14:45 | 3,836.42 | 3,838.76 | 3,836.42 | 3,838.76 | 736,697.9K |
| 14:50 | 3,838.76 | 3,838.79 | 3,837.98 | 3,838.72 | 990,433.8K |
| 14:55 | 3,838.66 | 3,839.63 | 3,838.23 | 3,839.63 | 512,627.5K |
| 15:00 | 3,839.63 | 3,839.63 | 3,839.63 | 3,839.63 | 150.7K |
| 15:55 | 3,839.33 | 3,839.33 | 3,839.33 | 3,839.33 | 0.0K |