4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,124.88 | 4,125.79 | 4,109.17 | 4,111.15 | 4,294,967.3K |
| 09:35 | 4,112.02 | 4,114.41 | 4,101.29 | 4,107.79 | 3,398,614.8K |
| 09:40 | 4,107.83 | 4,109.81 | 4,099.69 | 4,107.33 | 2,684,708.7K |
| 09:45 | 4,107.64 | 4,114.14 | 4,106.60 | 4,111.84 | 2,398,524.1K |
| 09:50 | 4,111.24 | 4,111.24 | 4,096.61 | 4,100.52 | 2,227,133.7K |
| 09:55 | 4,101.64 | 4,104.61 | 4,096.58 | 4,104.58 | 1,800,705.5K |
| 10:00 | 4,104.40 | 4,132.79 | 4,104.40 | 4,127.96 | 2,498,454.8K |
| 10:05 | 4,126.18 | 4,137.23 | 4,122.75 | 4,129.01 | 2,464,859.7K |
| 10:10 | 4,129.01 | 4,130.74 | 4,118.81 | 4,124.54 | 1,622,547.6K |
| 10:15 | 4,124.49 | 4,129.42 | 4,120.47 | 4,128.91 | 1,305,447.1K |
| 10:20 | 4,129.05 | 4,137.90 | 4,124.55 | 4,134.60 | 1,479,762.1K |
| 10:25 | 4,133.73 | 4,135.50 | 4,129.86 | 4,130.99 | 1,186,693.2K |
| 10:30 | 4,130.88 | 4,143.35 | 4,130.88 | 4,143.35 | 1,465,024.7K |
| 10:35 | 4,143.45 | 4,156.70 | 4,143.45 | 4,154.18 | 1,654,011.0K |
| 10:40 | 4,154.99 | 4,157.73 | 4,143.44 | 4,146.08 | 1,403,725.0K |
| 10:45 | 4,146.20 | 4,146.27 | 4,140.61 | 4,142.91 | 961,817.8K |
| 10:50 | 4,142.60 | 4,146.02 | 4,140.57 | 4,143.20 | 891,020.4K |
| 10:55 | 4,143.34 | 4,143.34 | 4,135.86 | 4,140.07 | 911,776.7K |
| 11:00 | 4,140.45 | 4,148.60 | 4,139.78 | 4,147.53 | 814,470.6K |
| 11:05 | 4,147.42 | 4,150.89 | 4,146.72 | 4,150.61 | 831,839.8K |
| 11:10 | 4,150.68 | 4,155.55 | 4,147.55 | 4,154.29 | 955,034.3K |
| 11:15 | 4,154.34 | 4,154.34 | 4,146.36 | 4,147.66 | 772,574.4K |
| 11:20 | 4,147.64 | 4,147.64 | 4,136.46 | 4,137.21 | 797,714.9K |
| 11:25 | 4,137.24 | 4,137.27 | 4,131.12 | 4,134.98 | 791,174.3K |
| 11:30 | 4,134.78 | 4,134.78 | 4,134.63 | 4,134.63 | 10,167.3K |
| 13:00 | 4,134.77 | 4,140.92 | 4,128.32 | 4,128.41 | 1,441,579.7K |
| 13:05 | 4,128.30 | 4,129.45 | 4,124.64 | 4,129.45 | 900,888.5K |
| 13:10 | 4,129.56 | 4,129.56 | 4,121.40 | 4,121.76 | 914,935.6K |
| 13:15 | 4,121.80 | 4,124.09 | 4,119.35 | 4,120.35 | 1,148,609.8K |
| 13:20 | 4,120.19 | 4,126.72 | 4,119.98 | 4,125.41 | 941,753.4K |
| 13:25 | 4,125.04 | 4,130.43 | 4,124.24 | 4,127.71 | 759,682.4K |
| 13:30 | 4,127.39 | 4,130.22 | 4,126.52 | 4,129.59 | 711,862.8K |
| 13:35 | 4,129.46 | 4,130.66 | 4,126.24 | 4,126.45 | 695,380.9K |
| 13:40 | 4,126.76 | 4,130.55 | 4,126.24 | 4,129.09 | 601,866.4K |
| 13:45 | 4,128.95 | 4,129.02 | 4,111.97 | 4,112.08 | 1,087,508.7K |
| 13:50 | 4,112.05 | 4,124.67 | 4,111.56 | 4,124.22 | 895,061.8K |
| 13:55 | 4,124.24 | 4,130.30 | 4,121.07 | 4,130.02 | 595,037.4K |
| 14:00 | 4,130.23 | 4,133.23 | 4,129.40 | 4,131.83 | 739,014.6K |
| 14:05 | 4,131.89 | 4,137.70 | 4,129.49 | 4,137.70 | 691,617.8K |
| 14:10 | 4,137.81 | 4,148.62 | 4,137.58 | 4,146.19 | 906,224.9K |
| 14:15 | 4,146.11 | 4,146.60 | 4,138.22 | 4,140.05 | 681,923.1K |
| 14:20 | 4,140.35 | 4,145.29 | 4,139.38 | 4,145.29 | 710,834.5K |
| 14:25 | 4,145.31 | 4,148.41 | 4,143.66 | 4,147.04 | 793,004.2K |
| 14:30 | 4,146.71 | 4,147.13 | 4,137.14 | 4,139.28 | 918,350.7K |
| 14:35 | 4,139.27 | 4,145.57 | 4,139.27 | 4,142.23 | 815,513.8K |
| 14:40 | 4,142.20 | 4,142.20 | 4,126.19 | 4,126.37 | 1,725,675.7K |
| 14:45 | 4,126.34 | 4,128.24 | 4,124.12 | 4,128.24 | 1,348,715.4K |
| 14:50 | 4,128.26 | 4,132.17 | 4,128.16 | 4,131.95 | 1,191,979.0K |
| 14:55 | 4,131.91 | 4,133.76 | 4,131.91 | 4,133.76 | 659,361.2K |
| 15:00 | 4,133.76 | 4,133.76 | 4,133.76 | 4,133.76 | 0.0K |
| 15:55 | 4,133.37 | 4,133.37 | 4,133.37 | 4,133.37 | 679,419.1K |