4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,169.79 | 4,179.81 | 4,169.54 | 4,174.44 | 3,085,991.5K |
| 09:35 | 4,174.33 | 4,176.06 | 4,169.30 | 4,173.48 | 1,998,435.0K |
| 09:40 | 4,173.39 | 4,179.89 | 4,164.61 | 4,170.87 | 1,943,298.0K |
| 09:45 | 4,170.89 | 4,175.87 | 4,165.92 | 4,168.09 | 1,451,224.9K |
| 09:50 | 4,170.33 | 4,181.13 | 4,168.95 | 4,180.48 | 1,533,399.7K |
| 09:55 | 4,180.94 | 4,192.43 | 4,180.94 | 4,191.77 | 1,231,060.9K |
| 10:00 | 4,191.72 | 4,194.43 | 4,188.77 | 4,190.02 | 1,029,467.4K |
| 10:05 | 4,190.21 | 4,196.93 | 4,189.21 | 4,194.25 | 822,071.3K |
| 10:10 | 4,194.02 | 4,200.63 | 4,194.02 | 4,195.65 | 851,225.1K |
| 10:15 | 4,195.54 | 4,201.49 | 4,195.54 | 4,196.29 | 749,636.3K |
| 10:20 | 4,196.78 | 4,201.95 | 4,194.91 | 4,194.91 | 804,388.1K |
| 10:25 | 4,194.81 | 4,194.83 | 4,184.25 | 4,184.25 | 902,246.6K |
| 10:30 | 4,184.11 | 4,186.31 | 4,180.84 | 4,180.84 | 641,356.3K |
| 10:35 | 4,181.07 | 4,181.76 | 4,177.74 | 4,178.32 | 636,579.2K |
| 10:40 | 4,178.27 | 4,178.64 | 4,173.03 | 4,173.99 | 772,098.8K |
| 10:45 | 4,173.94 | 4,175.92 | 4,170.61 | 4,173.37 | 729,316.9K |
| 10:50 | 4,173.82 | 4,178.04 | 4,173.29 | 4,173.87 | 421,491.0K |
| 10:55 | 4,173.92 | 4,173.92 | 4,164.83 | 4,169.86 | 694,196.2K |
| 11:00 | 4,170.53 | 4,176.20 | 4,170.53 | 4,174.64 | 509,838.6K |
| 11:05 | 4,175.11 | 4,176.06 | 4,172.16 | 4,172.43 | 338,525.4K |
| 11:10 | 4,172.29 | 4,172.29 | 4,164.79 | 4,164.93 | 448,277.4K |
| 11:15 | 4,165.21 | 4,172.86 | 4,165.21 | 4,171.78 | 456,834.4K |
| 11:20 | 4,172.16 | 4,172.23 | 4,165.90 | 4,166.30 | 402,706.1K |
| 11:25 | 4,166.23 | 4,166.23 | 4,163.27 | 4,164.17 | 440,359.3K |
| 11:30 | 4,164.37 | 4,164.37 | 4,164.37 | 4,164.37 | 4,220.2K |
| 13:00 | 4,164.45 | 4,168.13 | 4,162.77 | 4,162.79 | 825,385.0K |
| 13:05 | 4,162.43 | 4,165.13 | 4,159.53 | 4,161.10 | 627,999.9K |
| 13:10 | 4,161.12 | 4,165.73 | 4,158.83 | 4,163.65 | 597,617.3K |
| 13:15 | 4,163.54 | 4,164.61 | 4,157.52 | 4,157.52 | 571,422.8K |
| 13:20 | 4,157.96 | 4,161.71 | 4,157.49 | 4,160.57 | 553,859.4K |
| 13:25 | 4,160.45 | 4,185.10 | 4,160.45 | 4,183.89 | 774,491.4K |
| 13:30 | 4,183.89 | 4,194.37 | 4,183.89 | 4,186.41 | 982,807.8K |
| 13:35 | 4,186.64 | 4,186.98 | 4,176.34 | 4,184.75 | 556,793.3K |
| 13:40 | 4,184.64 | 4,189.73 | 4,181.98 | 4,185.77 | 556,406.3K |
| 13:45 | 4,185.56 | 4,185.63 | 4,181.28 | 4,182.06 | 393,536.6K |
| 13:50 | 4,181.87 | 4,184.59 | 4,177.28 | 4,177.28 | 430,905.8K |
| 13:55 | 4,177.11 | 4,179.09 | 4,175.36 | 4,175.36 | 352,170.7K |
| 14:00 | 4,175.40 | 4,176.03 | 4,172.21 | 4,172.21 | 380,717.8K |
| 14:05 | 4,172.11 | 4,172.11 | 4,167.98 | 4,168.38 | 380,054.7K |
| 14:10 | 4,168.22 | 4,168.33 | 4,165.61 | 4,166.13 | 406,414.4K |
| 14:15 | 4,166.04 | 4,169.81 | 4,165.85 | 4,168.00 | 377,611.8K |
| 14:20 | 4,167.91 | 4,167.91 | 4,163.10 | 4,164.27 | 439,461.4K |
| 14:25 | 4,164.16 | 4,164.81 | 4,161.53 | 4,161.53 | 439,233.4K |
| 14:30 | 4,161.62 | 4,164.91 | 4,155.04 | 4,155.61 | 736,523.8K |
| 14:35 | 4,155.26 | 4,166.47 | 4,154.74 | 4,166.45 | 656,556.6K |
| 14:40 | 4,166.32 | 4,167.47 | 4,158.08 | 4,164.14 | 642,855.6K |
| 14:45 | 4,164.41 | 4,164.42 | 4,156.71 | 4,156.71 | 636,699.3K |
| 14:50 | 4,156.79 | 4,158.89 | 4,155.02 | 4,158.79 | 967,789.9K |
| 14:55 | 4,158.55 | 4,159.31 | 4,157.36 | 4,159.31 | 428,209.3K |
| 15:00 | 4,159.31 | 4,159.31 | 4,159.31 | 4,159.31 | 3,023.4K |
| 15:55 | 4,158.26 | 4,158.26 | 4,158.26 | 4,158.26 | 0.0K |