3,672.26
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,530.90 | 3,530.90 | 3,509.56 | 3,510.34 | 1,572,717.6K |
| 09:05 | 3,510.69 | 3,516.86 | 3,507.46 | 3,515.68 | 756,858.6K |
| 09:10 | 3,515.27 | 3,521.33 | 3,510.88 | 3,511.54 | 783,310.9K |
| 09:15 | 3,512.67 | 3,522.51 | 3,512.67 | 3,520.13 | 952,353.1K |
| 09:20 | 3,519.49 | 3,523.08 | 3,518.80 | 3,520.53 | 901,119.1K |
| 09:25 | 3,520.25 | 3,523.32 | 3,519.11 | 3,521.66 | 861,731.7K |
| 09:30 | 3,521.34 | 3,521.83 | 3,516.55 | 3,519.18 | 831,796.3K |
| 09:35 | 3,519.82 | 3,519.91 | 3,514.45 | 3,516.27 | 501,708.2K |
| 09:40 | 3,516.40 | 3,516.40 | 3,510.02 | 3,511.64 | 611,222.8K |
| 09:45 | 3,510.99 | 3,510.99 | 3,503.75 | 3,504.49 | 442,139.1K |
| 09:50 | 3,504.51 | 3,505.59 | 3,497.24 | 3,497.24 | 455,352.1K |
| 09:55 | 3,497.24 | 3,498.81 | 3,491.27 | 3,493.30 | 774,991.8K |
| 10:00 | 3,493.49 | 3,493.49 | 3,476.29 | 3,476.46 | 829,527.4K |
| 10:05 | 3,475.72 | 3,476.63 | 3,457.47 | 3,457.47 | 815,181.8K |
| 10:10 | 3,457.69 | 3,461.42 | 3,453.33 | 3,460.72 | 701,176.0K |
| 10:15 | 3,459.84 | 3,464.47 | 3,459.20 | 3,463.54 | 543,423.2K |
| 10:20 | 3,464.47 | 3,469.77 | 3,463.20 | 3,469.67 | 333,051.7K |
| 10:25 | 3,468.98 | 3,472.33 | 3,468.35 | 3,471.45 | 319,277.4K |
| 10:30 | 3,471.13 | 3,475.73 | 3,469.02 | 3,473.82 | 260,049.5K |
| 10:35 | 3,473.69 | 3,474.71 | 3,467.17 | 3,469.62 | 259,246.5K |
| 10:40 | 3,468.78 | 3,469.66 | 3,464.41 | 3,466.20 | 184,221.5K |
| 10:45 | 3,466.35 | 3,468.08 | 3,463.84 | 3,464.55 | 118,466.8K |
| 10:50 | 3,465.10 | 3,465.10 | 3,459.75 | 3,461.71 | 171,760.1K |
| 10:55 | 3,460.44 | 3,461.29 | 3,457.27 | 3,457.49 | 196,839.5K |
| 11:00 | 3,457.57 | 3,460.29 | 3,456.45 | 3,457.77 | 331,589.1K |
| 11:05 | 3,458.78 | 3,459.75 | 3,453.93 | 3,455.22 | 283,549.9K |
| 11:10 | 3,455.13 | 3,457.84 | 3,454.47 | 3,456.35 | 213,488.0K |
| 11:15 | 3,456.59 | 3,457.08 | 3,453.50 | 3,453.86 | 185,381.4K |
| 11:20 | 3,454.77 | 3,454.77 | 3,450.55 | 3,451.95 | 204,546.4K |
| 11:25 | 3,451.57 | 3,453.22 | 3,449.08 | 3,449.49 | 388,030.4K |
| 14:00 | 3,454.47 | 3,471.97 | 3,448.89 | 3,471.64 | 417,710.2K |
| 14:05 | 3,472.62 | 3,477.18 | 3,471.47 | 3,476.98 | 516,810.7K |
| 14:10 | 3,476.65 | 3,486.42 | 3,476.65 | 3,481.48 | 653,908.0K |
| 14:15 | 3,481.09 | 3,493.47 | 3,481.07 | 3,491.92 | 363,259.9K |
| 14:20 | 3,491.88 | 3,498.01 | 3,491.88 | 3,496.22 | 324,079.2K |
| 14:25 | 3,496.69 | 3,497.50 | 3,487.90 | 3,487.90 | 384,065.1K |
| 14:30 | 3,488.18 | 3,491.55 | 3,487.29 | 3,491.55 | 289,911.4K |
| 14:35 | 3,491.01 | 3,495.39 | 3,489.89 | 3,494.20 | 318,049.7K |
| 14:40 | 3,494.04 | 3,497.83 | 3,493.79 | 3,494.88 | 226,448.0K |
| 14:45 | 3,495.79 | 3,505.16 | 3,494.78 | 3,503.82 | 209,088.0K |
| 14:50 | 3,504.43 | 3,506.56 | 3,499.53 | 3,501.96 | 460,663.7K |
| 14:55 | 3,502.41 | 3,502.42 | 3,495.89 | 3,497.22 | 515,564.8K |
| 15:00 | 3,496.04 | 3,498.92 | 3,495.27 | 3,495.65 | 414,318.1K |
| 15:05 | 3,496.88 | 3,497.29 | 3,493.33 | 3,495.46 | 433,191.9K |
| 15:10 | 3,495.28 | 3,496.90 | 3,493.06 | 3,496.24 | 282,141.9K |
| 15:15 | 3,496.30 | 3,500.05 | 3,496.00 | 3,498.79 | 309,672.4K |
| 15:20 | 3,499.29 | 3,499.29 | 3,493.45 | 3,496.31 | 257,653.4K |
| 15:25 | 3,495.85 | 3,496.55 | 3,494.36 | 3,496.49 | 197,812.1K |
| 15:30 | 3,496.29 | 3,496.81 | 3,493.92 | 3,494.86 | 206,266.8K |
| 15:35 | 3,496.12 | 3,497.11 | 3,492.42 | 3,495.06 | 178,234.9K |
| 15:40 | 3,494.88 | 3,495.03 | 3,488.65 | 3,491.43 | 170,164.1K |
| 15:45 | 3,491.90 | 3,493.89 | 3,488.50 | 3,491.66 | 364,881.6K |
| 16:00 | 3,496.08 | 3,496.08 | 3,496.08 | 3,496.08 | 412,997.7K |
| 16:35 | 3,496.08 | 3,496.08 | 3,496.08 | 3,496.08 | 0.0K |