4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,135.76 | 4,141.59 | 4,128.09 | 4,141.59 | 3,749,917.7K |
| 09:35 | 4,141.90 | 4,144.52 | 4,132.00 | 4,138.13 | 2,433,966.1K |
| 09:40 | 4,138.34 | 4,145.77 | 4,136.95 | 4,145.45 | 1,752,204.8K |
| 09:45 | 4,146.03 | 4,146.65 | 4,134.80 | 4,135.01 | 1,583,322.4K |
| 09:50 | 4,134.00 | 4,141.70 | 4,132.62 | 4,139.92 | 1,562,215.4K |
| 09:55 | 4,140.11 | 4,141.09 | 4,134.01 | 4,135.15 | 1,060,045.4K |
| 10:00 | 4,134.92 | 4,134.92 | 4,124.37 | 4,126.25 | 1,268,630.0K |
| 10:05 | 4,126.28 | 4,133.63 | 4,126.28 | 4,132.75 | 978,437.0K |
| 10:10 | 4,132.73 | 4,133.28 | 4,121.68 | 4,121.68 | 821,601.1K |
| 10:15 | 4,122.09 | 4,126.36 | 4,120.81 | 4,121.44 | 742,824.9K |
| 10:20 | 4,121.02 | 4,127.43 | 4,119.06 | 4,126.99 | 631,564.5K |
| 10:25 | 4,126.30 | 4,130.33 | 4,125.44 | 4,127.01 | 721,428.7K |
| 10:30 | 4,127.39 | 4,132.45 | 4,125.02 | 4,131.93 | 732,244.1K |
| 10:35 | 4,132.35 | 4,133.33 | 4,127.18 | 4,127.75 | 656,016.4K |
| 10:40 | 4,127.85 | 4,129.79 | 4,125.99 | 4,129.79 | 556,133.9K |
| 10:45 | 4,130.04 | 4,134.27 | 4,128.47 | 4,132.27 | 582,419.6K |
| 10:50 | 4,132.25 | 4,135.93 | 4,129.60 | 4,135.23 | 769,075.2K |
| 10:55 | 4,135.28 | 4,137.55 | 4,132.23 | 4,137.36 | 564,393.9K |
| 11:00 | 4,135.40 | 4,136.88 | 4,128.05 | 4,128.88 | 771,659.8K |
| 11:05 | 4,128.58 | 4,128.79 | 4,118.85 | 4,119.50 | 642,794.5K |
| 11:10 | 4,119.31 | 4,120.81 | 4,116.41 | 4,118.67 | 502,990.5K |
| 11:15 | 4,118.89 | 4,118.89 | 4,111.62 | 4,113.19 | 589,474.7K |
| 11:20 | 4,112.89 | 4,115.20 | 4,109.99 | 4,110.48 | 493,334.0K |
| 11:25 | 4,110.19 | 4,115.58 | 4,107.25 | 4,115.33 | 546,584.0K |
| 11:30 | 4,115.25 | 4,115.25 | 4,115.25 | 4,115.25 | 2,674.6K |
| 13:00 | 4,115.73 | 4,120.72 | 4,115.22 | 4,116.28 | 683,964.6K |
| 13:05 | 4,116.23 | 4,120.40 | 4,115.29 | 4,119.25 | 414,519.6K |
| 13:10 | 4,119.20 | 4,120.39 | 4,117.48 | 4,118.50 | 357,893.8K |
| 13:15 | 4,118.57 | 4,123.91 | 4,115.15 | 4,115.15 | 508,968.6K |
| 13:20 | 4,115.07 | 4,121.51 | 4,114.47 | 4,120.93 | 416,523.9K |
| 13:25 | 4,120.85 | 4,124.50 | 4,120.25 | 4,124.37 | 388,380.4K |
| 13:30 | 4,124.24 | 4,126.20 | 4,121.95 | 4,126.11 | 427,379.4K |
| 13:35 | 4,126.38 | 4,132.40 | 4,125.64 | 4,131.18 | 479,772.7K |
| 13:40 | 4,131.39 | 4,132.51 | 4,128.93 | 4,131.51 | 500,628.5K |
| 13:45 | 4,131.48 | 4,139.60 | 4,126.38 | 4,139.60 | 597,745.5K |
| 13:50 | 4,139.33 | 4,141.47 | 4,133.90 | 4,136.39 | 618,191.0K |
| 13:55 | 4,136.39 | 4,136.39 | 4,128.80 | 4,129.06 | 420,915.4K |
| 14:00 | 4,128.65 | 4,128.65 | 4,123.13 | 4,123.92 | 440,695.5K |
| 14:05 | 4,123.98 | 4,124.96 | 4,121.13 | 4,123.96 | 398,562.2K |
| 14:10 | 4,124.07 | 4,131.17 | 4,123.87 | 4,130.23 | 399,952.8K |
| 14:15 | 4,130.36 | 4,132.00 | 4,128.82 | 4,130.88 | 374,907.4K |
| 14:20 | 4,130.43 | 4,130.43 | 4,124.94 | 4,124.94 | 441,989.6K |
| 14:25 | 4,125.05 | 4,126.30 | 4,123.13 | 4,123.54 | 417,817.1K |
| 14:30 | 4,123.55 | 4,124.13 | 4,112.77 | 4,115.62 | 851,516.6K |
| 14:35 | 4,118.56 | 4,121.91 | 4,113.82 | 4,114.14 | 595,962.9K |
| 14:40 | 4,113.89 | 4,115.02 | 4,107.08 | 4,107.49 | 843,144.1K |
| 14:45 | 4,108.96 | 4,113.66 | 4,104.46 | 4,104.46 | 870,775.1K |
| 14:50 | 4,104.24 | 4,105.47 | 4,101.37 | 4,105.26 | 1,012,892.8K |
| 14:55 | 4,105.39 | 4,107.43 | 4,105.14 | 4,106.84 | 464,320.7K |
| 15:00 | 4,106.84 | 4,106.84 | 4,106.84 | 4,106.84 | 0.0K |
| 15:55 | 4,107.82 | 4,107.82 | 4,107.82 | 4,107.82 | 0.0K |