4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,150.36 | 4,151.73 | 4,137.40 | 4,137.92 | 3,013,770.2K |
| 09:35 | 4,137.43 | 4,139.80 | 4,132.98 | 4,134.76 | 1,724,282.8K |
| 09:40 | 4,134.90 | 4,135.01 | 4,124.31 | 4,132.26 | 1,439,377.6K |
| 09:45 | 4,132.29 | 4,132.29 | 4,123.16 | 4,123.16 | 1,208,311.9K |
| 09:50 | 4,122.60 | 4,132.71 | 4,122.17 | 4,131.18 | 1,228,265.0K |
| 09:55 | 4,131.08 | 4,131.42 | 4,122.75 | 4,122.88 | 987,206.8K |
| 10:00 | 4,122.15 | 4,124.08 | 4,112.39 | 4,115.35 | 1,150,245.4K |
| 10:05 | 4,115.66 | 4,120.38 | 4,112.80 | 4,115.15 | 978,937.5K |
| 10:10 | 4,115.04 | 4,115.04 | 4,104.92 | 4,105.13 | 1,150,260.6K |
| 10:15 | 4,104.86 | 4,107.32 | 4,100.11 | 4,102.70 | 1,043,519.4K |
| 10:20 | 4,103.27 | 4,111.86 | 4,102.33 | 4,110.15 | 862,211.1K |
| 10:25 | 4,110.14 | 4,115.52 | 4,109.11 | 4,114.22 | 660,726.7K |
| 10:30 | 4,114.47 | 4,116.93 | 4,112.68 | 4,115.34 | 645,297.8K |
| 10:35 | 4,115.36 | 4,121.89 | 4,115.25 | 4,120.24 | 604,725.5K |
| 10:40 | 4,119.97 | 4,119.97 | 4,109.41 | 4,109.93 | 721,037.6K |
| 10:45 | 4,109.97 | 4,122.41 | 4,109.63 | 4,122.41 | 515,401.8K |
| 10:50 | 4,122.46 | 4,128.55 | 4,122.00 | 4,125.16 | 534,087.2K |
| 10:55 | 4,124.70 | 4,126.81 | 4,121.01 | 4,123.13 | 488,312.2K |
| 11:00 | 4,123.23 | 4,123.23 | 4,118.88 | 4,122.57 | 384,897.8K |
| 11:05 | 4,122.38 | 4,122.38 | 4,117.16 | 4,118.44 | 433,467.6K |
| 11:10 | 4,118.61 | 4,118.85 | 4,109.98 | 4,111.30 | 568,363.6K |
| 11:15 | 4,111.30 | 4,113.94 | 4,107.97 | 4,109.18 | 444,745.8K |
| 11:20 | 4,109.14 | 4,110.96 | 4,108.26 | 4,110.36 | 344,898.5K |
| 11:25 | 4,110.29 | 4,110.29 | 4,105.93 | 4,106.52 | 442,858.0K |
| 11:30 | 4,107.11 | 4,107.11 | 4,107.10 | 4,107.10 | 5,052.9K |
| 13:00 | 4,107.11 | 4,107.72 | 4,101.25 | 4,103.45 | 706,315.1K |
| 13:05 | 4,103.51 | 4,104.91 | 4,096.17 | 4,096.17 | 583,733.8K |
| 13:10 | 4,095.65 | 4,098.49 | 4,094.33 | 4,094.36 | 566,345.4K |
| 13:15 | 4,094.23 | 4,096.68 | 4,090.63 | 4,091.23 | 573,073.0K |
| 13:20 | 4,091.23 | 4,091.64 | 4,083.87 | 4,083.87 | 776,730.2K |
| 13:25 | 4,084.33 | 4,086.06 | 4,079.37 | 4,084.36 | 834,849.5K |
| 13:30 | 4,084.16 | 4,088.59 | 4,082.35 | 4,083.71 | 612,261.1K |
| 13:35 | 4,083.69 | 4,083.71 | 4,073.66 | 4,075.25 | 670,246.7K |
| 13:40 | 4,074.55 | 4,075.59 | 4,067.79 | 4,067.99 | 706,210.9K |
| 13:45 | 4,068.16 | 4,069.56 | 4,061.14 | 4,061.34 | 782,211.0K |
| 13:50 | 4,062.19 | 4,062.19 | 4,053.35 | 4,054.38 | 919,208.5K |
| 13:55 | 4,054.03 | 4,068.25 | 4,052.52 | 4,068.25 | 836,416.6K |
| 14:00 | 4,068.00 | 4,068.38 | 4,057.27 | 4,061.32 | 712,443.7K |
| 14:05 | 4,061.31 | 4,061.31 | 4,045.46 | 4,045.62 | 855,619.5K |
| 14:10 | 4,045.21 | 4,045.77 | 4,035.86 | 4,035.86 | 951,895.0K |
| 14:15 | 4,035.78 | 4,037.10 | 4,029.82 | 4,033.32 | 1,086,594.2K |
| 14:20 | 4,035.28 | 4,045.46 | 4,029.52 | 4,042.62 | 804,539.8K |
| 14:25 | 4,043.24 | 4,054.38 | 4,040.95 | 4,048.07 | 713,981.4K |
| 14:30 | 4,047.54 | 4,047.54 | 4,026.87 | 4,027.89 | 976,511.6K |
| 14:35 | 4,027.87 | 4,028.29 | 4,015.03 | 4,015.22 | 1,115,793.8K |
| 14:40 | 4,015.51 | 4,019.73 | 4,014.86 | 4,014.97 | 1,011,274.0K |
| 14:45 | 4,014.50 | 4,017.35 | 4,009.12 | 4,016.99 | 1,239,280.6K |
| 14:50 | 4,017.42 | 4,032.39 | 4,016.85 | 4,031.92 | 1,066,327.6K |
| 14:55 | 4,031.93 | 4,035.74 | 4,031.87 | 4,035.74 | 475,207.3K |
| 15:00 | 4,035.74 | 4,035.74 | 4,035.74 | 4,035.74 | 1,701.9K |
| 15:55 | 4,035.25 | 4,035.25 | 4,035.25 | 4,035.25 | 0.0K |