3,768.62
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,834.81 | 3,836.12 | 3,808.11 | 3,814.52 | 209,433.7K |
| 09:35 | 3,812.80 | 3,813.01 | 3,796.85 | 3,797.01 | 34,054.5K |
| 09:40 | 3,796.18 | 3,796.18 | 3,790.84 | 3,795.57 | 53,575.2K |
| 09:45 | 3,795.71 | 3,796.21 | 3,790.87 | 3,793.56 | 51,472.3K |
| 09:50 | 3,793.42 | 3,796.76 | 3,790.31 | 3,791.15 | 22,210.3K |
| 09:55 | 3,790.57 | 3,790.68 | 3,785.41 | 3,786.25 | 31,853.7K |
| 10:00 | 3,785.81 | 3,792.76 | 3,785.61 | 3,792.16 | 19,739.3K |
| 10:05 | 3,792.53 | 3,797.94 | 3,792.10 | 3,797.16 | 19,833.8K |
| 10:10 | 3,796.77 | 3,796.77 | 3,788.51 | 3,790.08 | 18,293.4K |
| 10:15 | 3,789.51 | 3,793.14 | 3,789.29 | 3,793.03 | 13,818.9K |
| 10:20 | 3,793.02 | 3,796.92 | 3,793.01 | 3,796.30 | 14,639.9K |
| 10:25 | 3,795.64 | 3,798.81 | 3,795.64 | 3,797.74 | 12,328.5K |
| 10:30 | 3,797.64 | 3,801.43 | 3,797.36 | 3,799.90 | 13,061.0K |
| 10:35 | 3,799.39 | 3,799.39 | 3,794.77 | 3,795.16 | 22,945.7K |
| 10:40 | 3,795.24 | 3,795.24 | 3,787.58 | 3,789.77 | 30,962.9K |
| 10:45 | 3,789.77 | 3,790.47 | 3,783.36 | 3,783.36 | 16,457.4K |
| 10:50 | 3,783.49 | 3,787.57 | 3,782.64 | 3,786.95 | 20,693.9K |
| 10:55 | 3,787.38 | 3,788.16 | 3,783.48 | 3,784.04 | 29,395.0K |
| 11:00 | 3,783.82 | 3,786.96 | 3,783.51 | 3,786.96 | 15,410.3K |
| 11:05 | 3,786.79 | 3,786.90 | 3,783.62 | 3,784.00 | 14,415.1K |
| 11:10 | 3,783.95 | 3,787.81 | 3,783.82 | 3,785.12 | 12,040.6K |
| 11:15 | 3,785.25 | 3,786.09 | 3,783.73 | 3,783.86 | 15,889.3K |
| 11:20 | 3,783.84 | 3,788.36 | 3,783.53 | 3,787.98 | 23,053.9K |
| 11:25 | 3,788.39 | 3,789.60 | 3,787.91 | 3,789.20 | 10,957.5K |
| 11:30 | 3,788.61 | 3,788.83 | 3,787.84 | 3,788.37 | 9,297.4K |
| 11:35 | 3,788.04 | 3,789.05 | 3,786.64 | 3,787.67 | 9,083.9K |
| 11:40 | 3,787.89 | 3,788.65 | 3,786.12 | 3,788.46 | 8,024.8K |
| 11:45 | 3,788.54 | 3,788.59 | 3,786.25 | 3,787.42 | 8,328.9K |
| 11:50 | 3,787.79 | 3,788.26 | 3,785.61 | 3,786.52 | 9,459.9K |
| 11:55 | 3,786.22 | 3,786.40 | 3,783.88 | 3,785.10 | 11,454.6K |
| 12:00 | 3,785.28 | 3,785.28 | 3,785.28 | 3,785.28 | 14.0K |
| 12:05 | 3,785.28 | 3,785.28 | 3,785.28 | 3,785.28 | 0.0K |
| 13:00 | 3,783.94 | 3,788.29 | 3,783.40 | 3,787.95 | 19,649.0K |
| 13:05 | 3,787.87 | 3,790.44 | 3,785.55 | 3,789.53 | 23,307.6K |
| 13:10 | 3,789.63 | 3,791.14 | 3,789.18 | 3,789.29 | 12,204.8K |
| 13:15 | 3,789.34 | 3,789.83 | 3,783.14 | 3,783.14 | 27,358.6K |
| 13:20 | 3,783.28 | 3,784.78 | 3,782.61 | 3,783.35 | 22,684.8K |
| 13:25 | 3,783.31 | 3,784.39 | 3,781.19 | 3,781.54 | 12,086.1K |
| 13:30 | 3,781.80 | 3,782.32 | 3,780.12 | 3,780.34 | 18,901.8K |
| 13:35 | 3,780.41 | 3,781.53 | 3,780.03 | 3,780.59 | 17,083.3K |
| 13:40 | 3,780.75 | 3,782.27 | 3,779.73 | 3,779.73 | 13,241.3K |
| 13:45 | 3,779.37 | 3,780.75 | 3,778.45 | 3,779.97 | 25,808.3K |
| 13:50 | 3,779.64 | 3,781.48 | 3,777.64 | 3,778.62 | 16,979.4K |
| 13:55 | 3,778.81 | 3,778.81 | 3,775.42 | 3,777.06 | 28,039.7K |
| 14:00 | 3,776.02 | 3,776.18 | 3,767.81 | 3,767.94 | 23,859.2K |
| 14:05 | 3,767.82 | 3,768.06 | 3,764.28 | 3,766.06 | 27,887.1K |
| 14:10 | 3,766.36 | 3,766.87 | 3,764.08 | 3,764.43 | 22,867.0K |
| 14:15 | 3,764.41 | 3,765.07 | 3,761.68 | 3,761.75 | 18,983.6K |
| 14:20 | 3,761.65 | 3,765.20 | 3,761.51 | 3,763.19 | 17,837.9K |
| 14:25 | 3,763.36 | 3,765.40 | 3,762.49 | 3,764.79 | 23,049.4K |
| 14:30 | 3,764.94 | 3,773.24 | 3,764.94 | 3,772.94 | 38,265.6K |
| 14:35 | 3,773.18 | 3,778.03 | 3,773.18 | 3,777.41 | 29,553.0K |
| 14:40 | 3,777.57 | 3,779.13 | 3,777.57 | 3,779.11 | 17,179.2K |
| 14:45 | 3,778.71 | 3,782.17 | 3,778.71 | 3,780.07 | 22,301.1K |
| 14:50 | 3,780.52 | 3,781.48 | 3,779.95 | 3,779.96 | 11,385.2K |
| 14:55 | 3,780.25 | 3,781.50 | 3,779.09 | 3,780.68 | 15,795.0K |
| 15:00 | 3,780.57 | 3,781.77 | 3,778.45 | 3,779.45 | 15,546.2K |
| 15:05 | 3,779.91 | 3,781.08 | 3,779.40 | 3,780.23 | 28,137.9K |
| 15:10 | 3,779.47 | 3,779.79 | 3,777.45 | 3,778.40 | 15,669.6K |
| 15:15 | 3,778.36 | 3,778.36 | 3,775.61 | 3,775.83 | 22,086.7K |
| 15:20 | 3,776.41 | 3,776.92 | 3,775.29 | 3,775.29 | 22,146.7K |
| 15:25 | 3,776.32 | 3,776.87 | 3,774.55 | 3,775.48 | 25,528.6K |
| 15:30 | 3,775.91 | 3,776.01 | 3,773.79 | 3,774.17 | 13,590.3K |
| 15:35 | 3,774.56 | 3,775.38 | 3,773.63 | 3,774.08 | 16,037.3K |
| 15:40 | 3,774.00 | 3,776.96 | 3,773.87 | 3,776.26 | 39,305.1K |
| 15:45 | 3,776.36 | 3,777.68 | 3,774.89 | 3,776.63 | 34,580.0K |
| 15:50 | 3,776.68 | 3,778.27 | 3,775.97 | 3,776.85 | 28,885.0K |
| 15:55 | 3,777.06 | 3,781.91 | 3,776.37 | 3,781.91 | 153,449.7K |