4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,250.06 | 4,250.56 | 4,242.03 | 4,242.67 | 2,964,190.0K |
| 09:35 | 4,242.55 | 4,243.04 | 4,240.17 | 4,241.27 | 1,598,942.0K |
| 09:40 | 4,241.10 | 4,248.93 | 4,241.10 | 4,247.02 | 1,300,499.2K |
| 09:45 | 4,246.96 | 4,246.96 | 4,242.25 | 4,244.09 | 1,345,201.5K |
| 09:50 | 4,243.81 | 4,245.30 | 4,241.44 | 4,245.30 | 1,106,074.1K |
| 09:55 | 4,245.19 | 4,251.50 | 4,245.19 | 4,246.03 | 1,128,009.9K |
| 10:00 | 4,246.07 | 4,256.35 | 4,245.89 | 4,253.76 | 1,036,405.4K |
| 10:05 | 4,253.72 | 4,253.72 | 4,250.95 | 4,250.95 | 845,263.3K |
| 10:10 | 4,251.14 | 4,256.90 | 4,249.74 | 4,256.90 | 1,031,414.3K |
| 10:15 | 4,257.24 | 4,261.53 | 4,254.86 | 4,257.04 | 964,128.3K |
| 10:20 | 4,257.13 | 4,257.56 | 4,253.73 | 4,254.94 | 885,507.1K |
| 10:25 | 4,255.13 | 4,256.77 | 4,249.94 | 4,254.56 | 696,554.5K |
| 10:30 | 4,254.42 | 4,255.73 | 4,252.39 | 4,252.60 | 513,627.7K |
| 10:35 | 4,253.20 | 4,255.13 | 4,251.86 | 4,252.51 | 491,696.2K |
| 10:40 | 4,252.39 | 4,252.66 | 4,248.38 | 4,250.28 | 572,508.0K |
| 10:45 | 4,250.11 | 4,250.11 | 4,243.00 | 4,243.35 | 676,566.7K |
| 10:50 | 4,243.04 | 4,243.83 | 4,239.78 | 4,242.49 | 702,899.5K |
| 10:55 | 4,242.58 | 4,244.64 | 4,242.58 | 4,242.93 | 429,610.2K |
| 11:00 | 4,242.77 | 4,249.08 | 4,241.44 | 4,248.66 | 413,439.7K |
| 11:05 | 4,248.45 | 4,251.95 | 4,245.64 | 4,251.34 | 428,328.5K |
| 11:10 | 4,251.39 | 4,257.60 | 4,251.39 | 4,255.70 | 570,480.1K |
| 11:15 | 4,256.01 | 4,266.75 | 4,256.01 | 4,266.35 | 765,801.1K |
| 11:20 | 4,267.26 | 4,273.77 | 4,262.46 | 4,263.53 | 827,111.3K |
| 11:25 | 4,263.29 | 4,276.72 | 4,262.17 | 4,276.30 | 662,928.8K |
| 11:30 | 4,276.13 | 4,276.13 | 4,276.13 | 4,276.13 | 14,819.0K |
| 13:00 | 4,276.98 | 4,283.65 | 4,274.75 | 4,274.75 | 4,294,967.3K |
| 13:05 | 4,274.90 | 4,278.13 | 4,268.84 | 4,268.84 | 807,204.9K |
| 13:10 | 4,269.34 | 4,270.28 | 4,265.61 | 4,266.22 | 594,954.9K |
| 13:15 | 4,267.65 | 4,270.93 | 4,266.67 | 4,269.05 | 547,818.1K |
| 13:20 | 4,268.87 | 4,272.61 | 4,268.66 | 4,272.33 | 571,930.3K |
| 13:25 | 4,273.07 | 4,274.55 | 4,271.93 | 4,273.03 | 549,469.8K |
| 13:30 | 4,273.75 | 4,275.51 | 4,268.96 | 4,274.41 | 681,491.5K |
| 13:35 | 4,274.62 | 4,280.36 | 4,273.10 | 4,277.07 | 588,032.0K |
| 13:40 | 4,277.02 | 4,279.03 | 4,274.29 | 4,274.29 | 523,276.7K |
| 13:45 | 4,274.60 | 4,277.31 | 4,274.13 | 4,275.26 | 556,642.6K |
| 13:50 | 4,275.41 | 4,278.96 | 4,275.41 | 4,275.83 | 510,079.3K |
| 13:55 | 4,275.96 | 4,275.96 | 4,271.74 | 4,273.10 | 569,402.0K |
| 14:00 | 4,273.65 | 4,278.27 | 4,273.18 | 4,277.76 | 573,870.7K |
| 14:05 | 4,277.70 | 4,282.40 | 4,277.17 | 4,281.93 | 676,914.6K |
| 14:10 | 4,281.79 | 4,283.15 | 4,279.64 | 4,283.09 | 630,333.5K |
| 14:15 | 4,283.64 | 4,289.97 | 4,283.64 | 4,284.68 | 906,225.9K |
| 14:20 | 4,284.92 | 4,284.93 | 4,279.86 | 4,281.13 | 595,640.4K |
| 14:25 | 4,281.28 | 4,281.79 | 4,278.82 | 4,281.79 | 572,814.6K |
| 14:30 | 4,281.81 | 4,283.15 | 4,280.27 | 4,281.05 | 654,552.0K |
| 14:35 | 4,281.35 | 4,283.46 | 4,280.91 | 4,282.56 | 644,420.5K |
| 14:40 | 4,282.17 | 4,285.88 | 4,281.69 | 4,284.35 | 868,662.7K |
| 14:45 | 4,284.66 | 4,284.77 | 4,281.86 | 4,284.26 | 992,024.4K |
| 14:50 | 4,283.81 | 4,285.70 | 4,283.52 | 4,285.26 | 1,154,948.3K |
| 14:55 | 4,285.70 | 4,286.51 | 4,285.48 | 4,286.51 | 619,784.7K |
| 15:00 | 4,286.51 | 4,286.51 | 4,286.51 | 4,286.51 | 783.3K |
| 15:55 | 4,286.59 | 4,286.59 | 4,286.59 | 4,286.59 | 0.0K |