4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,274.46 | 4,291.33 | 4,270.59 | 4,291.33 | 4,294,967.3K |
| 09:35 | 4,291.33 | 4,291.33 | 4,272.20 | 4,272.63 | 4,294,967.3K |
| 09:40 | 4,271.86 | 4,278.47 | 4,253.36 | 4,278.31 | 4,247,344.7K |
| 09:45 | 4,278.30 | 4,282.43 | 4,273.07 | 4,280.69 | 3,059,905.8K |
| 09:50 | 4,281.09 | 4,289.06 | 4,276.02 | 4,287.75 | 2,504,909.7K |
| 09:55 | 4,287.34 | 4,292.39 | 4,286.34 | 4,289.73 | 2,266,905.7K |
| 10:00 | 4,289.99 | 4,312.11 | 4,289.99 | 4,302.84 | 2,624,005.9K |
| 10:05 | 4,303.57 | 4,316.27 | 4,302.25 | 4,309.02 | 2,287,471.4K |
| 10:10 | 4,309.28 | 4,315.38 | 4,296.31 | 4,297.64 | 2,213,602.8K |
| 10:15 | 4,297.90 | 4,302.69 | 4,294.14 | 4,297.16 | 1,619,272.2K |
| 10:20 | 4,297.33 | 4,298.13 | 4,284.96 | 4,286.92 | 1,662,033.6K |
| 10:25 | 4,286.97 | 4,298.10 | 4,285.10 | 4,296.56 | 1,363,255.7K |
| 10:30 | 4,296.42 | 4,296.42 | 4,282.33 | 4,282.60 | 1,363,535.0K |
| 10:35 | 4,281.86 | 4,282.45 | 4,275.16 | 4,276.83 | 1,428,602.3K |
| 10:40 | 4,277.36 | 4,290.68 | 4,277.36 | 4,290.68 | 1,256,611.0K |
| 10:45 | 4,290.15 | 4,294.45 | 4,288.34 | 4,294.45 | 1,166,773.1K |
| 10:50 | 4,294.29 | 4,297.28 | 4,293.16 | 4,295.39 | 1,222,783.9K |
| 10:55 | 4,295.43 | 4,295.51 | 4,289.73 | 4,289.83 | 870,207.5K |
| 11:00 | 4,289.68 | 4,289.68 | 4,272.09 | 4,272.69 | 1,357,509.1K |
| 11:05 | 4,271.90 | 4,271.90 | 4,249.27 | 4,257.50 | 2,156,742.2K |
| 11:10 | 4,257.63 | 4,257.94 | 4,242.27 | 4,245.26 | 1,585,715.5K |
| 11:15 | 4,245.43 | 4,257.44 | 4,245.43 | 4,257.36 | 1,083,002.6K |
| 11:20 | 4,258.22 | 4,270.35 | 4,257.57 | 4,269.76 | 1,044,919.3K |
| 11:25 | 4,269.53 | 4,273.12 | 4,268.16 | 4,273.07 | 854,089.0K |
| 11:30 | 4,273.15 | 4,273.19 | 4,273.15 | 4,273.19 | 16,498.4K |
| 13:00 | 4,273.17 | 4,273.47 | 4,255.67 | 4,270.46 | 1,722,895.3K |
| 13:05 | 4,270.73 | 4,272.83 | 4,266.70 | 4,267.28 | 930,043.8K |
| 13:10 | 4,266.78 | 4,267.74 | 4,259.86 | 4,265.46 | 999,510.9K |
| 13:15 | 4,265.44 | 4,268.63 | 4,262.55 | 4,262.55 | 881,118.5K |
| 13:20 | 4,262.40 | 4,263.28 | 4,259.33 | 4,259.66 | 828,107.6K |
| 13:25 | 4,259.62 | 4,260.40 | 4,253.07 | 4,253.23 | 897,137.5K |
| 13:30 | 4,253.49 | 4,262.49 | 4,253.49 | 4,261.96 | 814,652.5K |
| 13:35 | 4,262.23 | 4,270.12 | 4,261.76 | 4,270.12 | 814,174.3K |
| 13:40 | 4,270.36 | 4,274.81 | 4,270.20 | 4,274.52 | 849,098.1K |
| 13:45 | 4,274.91 | 4,291.19 | 4,274.54 | 4,291.06 | 1,259,264.7K |
| 13:50 | 4,291.30 | 4,292.60 | 4,286.56 | 4,287.18 | 1,066,125.4K |
| 13:55 | 4,287.43 | 4,293.35 | 4,287.31 | 4,287.72 | 839,897.0K |
| 14:00 | 4,287.20 | 4,287.39 | 4,279.67 | 4,287.17 | 841,525.4K |
| 14:05 | 4,287.34 | 4,289.07 | 4,285.15 | 4,285.68 | 702,076.3K |
| 14:10 | 4,286.28 | 4,290.76 | 4,285.58 | 4,290.76 | 748,727.0K |
| 14:15 | 4,290.92 | 4,292.24 | 4,285.09 | 4,285.09 | 851,438.8K |
| 14:20 | 4,285.29 | 4,286.40 | 4,283.40 | 4,283.40 | 638,416.5K |
| 14:25 | 4,283.11 | 4,283.69 | 4,269.28 | 4,270.15 | 1,132,939.1K |
| 14:30 | 4,270.61 | 4,270.65 | 4,261.76 | 4,263.75 | 1,071,602.3K |
| 14:35 | 4,263.37 | 4,263.37 | 4,257.92 | 4,259.09 | 1,077,633.2K |
| 14:40 | 4,259.72 | 4,259.72 | 4,242.92 | 4,242.92 | 1,520,493.1K |
| 14:45 | 4,242.59 | 4,250.70 | 4,237.42 | 4,250.60 | 2,078,028.7K |
| 14:50 | 4,250.72 | 4,256.21 | 4,250.72 | 4,256.10 | 1,386,497.2K |
| 14:55 | 4,256.07 | 4,260.68 | 4,256.07 | 4,260.68 | 753,044.6K |
| 15:00 | 4,260.68 | 4,260.68 | 4,260.68 | 4,260.68 | 2,432.6K |
| 15:55 | 4,260.32 | 4,260.32 | 4,260.32 | 4,260.32 | 0.0K |