4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,122.85 | 4,140.22 | 4,119.95 | 4,136.77 | 4,294,967.3K |
| 09:35 | 4,136.33 | 4,144.59 | 4,131.54 | 4,142.39 | 3,461,571.0K |
| 09:40 | 4,142.19 | 4,142.67 | 4,114.64 | 4,119.77 | 4,294,967.3K |
| 09:45 | 4,120.43 | 4,137.65 | 4,120.43 | 4,137.03 | 3,435,632.8K |
| 09:50 | 4,137.09 | 4,149.28 | 4,137.09 | 4,146.18 | 2,664,481.8K |
| 09:55 | 4,145.49 | 4,154.21 | 4,136.45 | 4,149.50 | 2,424,440.0K |
| 10:00 | 4,149.53 | 4,149.53 | 4,125.61 | 4,127.06 | 2,549,539.3K |
| 10:05 | 4,127.67 | 4,136.75 | 4,120.01 | 4,120.01 | 2,312,459.0K |
| 10:10 | 4,120.65 | 4,124.79 | 4,097.84 | 4,100.36 | 2,930,675.5K |
| 10:15 | 4,099.26 | 4,118.18 | 4,099.26 | 4,118.18 | 2,015,262.3K |
| 10:20 | 4,119.04 | 4,132.42 | 4,118.58 | 4,131.43 | 1,678,833.9K |
| 10:25 | 4,132.04 | 4,139.52 | 4,125.76 | 4,139.52 | 1,541,728.6K |
| 10:30 | 4,139.95 | 4,140.03 | 4,133.12 | 4,139.87 | 1,443,569.9K |
| 10:35 | 4,140.10 | 4,149.75 | 4,140.09 | 4,145.68 | 1,308,578.4K |
| 10:40 | 4,144.95 | 4,159.23 | 4,142.18 | 4,154.23 | 1,427,617.2K |
| 10:45 | 4,154.89 | 4,160.10 | 4,152.99 | 4,153.29 | 1,398,322.7K |
| 10:50 | 4,153.15 | 4,153.15 | 4,146.75 | 4,148.08 | 973,565.0K |
| 10:55 | 4,149.84 | 4,157.17 | 4,149.69 | 4,156.76 | 898,807.4K |
| 11:00 | 4,156.70 | 4,156.74 | 4,142.07 | 4,142.42 | 939,161.3K |
| 11:05 | 4,142.21 | 4,148.95 | 4,141.07 | 4,148.57 | 789,444.4K |
| 11:10 | 4,148.32 | 4,152.09 | 4,147.58 | 4,151.32 | 635,220.5K |
| 11:15 | 4,151.61 | 4,153.94 | 4,142.79 | 4,150.04 | 749,193.9K |
| 11:20 | 4,149.82 | 4,158.98 | 4,149.82 | 4,158.34 | 604,580.1K |
| 11:25 | 4,158.22 | 4,159.37 | 4,156.43 | 4,159.25 | 547,309.3K |
| 11:30 | 4,158.96 | 4,158.96 | 4,158.96 | 4,158.96 | 4,906.4K |
| 13:00 | 4,160.02 | 4,166.71 | 4,154.82 | 4,154.82 | 1,547,045.6K |
| 13:05 | 4,154.74 | 4,158.11 | 4,150.62 | 4,158.00 | 822,582.6K |
| 13:10 | 4,157.31 | 4,157.31 | 4,145.76 | 4,145.99 | 860,104.1K |
| 13:15 | 4,145.64 | 4,146.72 | 4,143.30 | 4,145.27 | 765,545.7K |
| 13:20 | 4,145.09 | 4,146.80 | 4,139.82 | 4,139.82 | 729,438.8K |
| 13:25 | 4,139.67 | 4,140.41 | 4,136.07 | 4,137.07 | 859,450.7K |
| 13:30 | 4,136.88 | 4,143.04 | 4,136.88 | 4,139.69 | 602,220.9K |
| 13:35 | 4,140.06 | 4,140.06 | 4,134.22 | 4,134.22 | 684,730.8K |
| 13:40 | 4,134.09 | 4,138.50 | 4,132.20 | 4,133.08 | 820,649.5K |
| 13:45 | 4,132.87 | 4,132.87 | 4,128.70 | 4,128.70 | 659,359.0K |
| 13:50 | 4,128.66 | 4,130.12 | 4,126.70 | 4,127.51 | 719,477.8K |
| 13:55 | 4,127.35 | 4,140.14 | 4,126.75 | 4,140.05 | 760,197.9K |
| 14:00 | 4,139.75 | 4,140.60 | 4,137.30 | 4,137.56 | 643,274.0K |
| 14:05 | 4,137.58 | 4,137.58 | 4,131.63 | 4,133.84 | 573,609.3K |
| 14:10 | 4,133.79 | 4,133.79 | 4,131.82 | 4,132.53 | 549,646.6K |
| 14:15 | 4,132.77 | 4,132.77 | 4,123.16 | 4,123.16 | 761,976.1K |
| 14:20 | 4,123.38 | 4,135.31 | 4,123.24 | 4,132.49 | 709,077.6K |
| 14:25 | 4,132.16 | 4,132.16 | 4,128.28 | 4,132.11 | 542,379.6K |
| 14:30 | 4,132.16 | 4,135.53 | 4,131.70 | 4,133.19 | 651,885.7K |
| 14:35 | 4,133.44 | 4,133.45 | 4,123.76 | 4,124.33 | 1,034,963.7K |
| 14:40 | 4,124.07 | 4,124.07 | 4,118.36 | 4,119.18 | 1,126,420.8K |
| 14:45 | 4,119.44 | 4,125.15 | 4,119.44 | 4,119.81 | 1,155,980.9K |
| 14:50 | 4,119.51 | 4,120.22 | 4,115.97 | 4,117.30 | 1,463,439.8K |
| 14:55 | 4,117.15 | 4,118.19 | 4,116.61 | 4,117.05 | 705,611.0K |
| 15:00 | 4,117.05 | 4,117.05 | 4,117.05 | 4,117.05 | 935.1K |
| 15:55 | 4,116.59 | 4,116.59 | 4,116.59 | 4,116.59 | 0.0K |