4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,049.99 | 4,068.17 | 4,049.99 | 4,055.92 | 3,815,011.9K |
| 09:35 | 4,057.01 | 4,058.88 | 4,050.37 | 4,055.08 | 1,815,504.3K |
| 09:40 | 4,055.11 | 4,055.11 | 4,048.44 | 4,054.25 | 1,385,405.8K |
| 09:45 | 4,054.22 | 4,065.15 | 4,053.61 | 4,063.94 | 1,149,042.1K |
| 09:50 | 4,063.87 | 4,071.02 | 4,059.49 | 4,068.06 | 1,192,522.8K |
| 09:55 | 4,068.03 | 4,068.03 | 4,059.38 | 4,063.99 | 1,000,882.9K |
| 10:00 | 4,063.98 | 4,067.26 | 4,060.54 | 4,066.11 | 1,041,369.7K |
| 10:05 | 4,064.92 | 4,064.92 | 4,053.21 | 4,054.13 | 754,554.9K |
| 10:10 | 4,054.30 | 4,060.27 | 4,053.34 | 4,059.71 | 629,038.7K |
| 10:15 | 4,059.96 | 4,061.34 | 4,057.24 | 4,059.02 | 513,897.9K |
| 10:20 | 4,059.15 | 4,059.55 | 4,056.93 | 4,058.59 | 488,357.5K |
| 10:25 | 4,058.50 | 4,064.80 | 4,058.35 | 4,064.80 | 572,126.6K |
| 10:30 | 4,064.86 | 4,071.06 | 4,061.06 | 4,066.81 | 680,801.7K |
| 10:35 | 4,066.88 | 4,068.75 | 4,061.41 | 4,061.64 | 601,880.2K |
| 10:40 | 4,061.74 | 4,062.45 | 4,059.89 | 4,061.95 | 496,499.4K |
| 10:45 | 4,061.84 | 4,063.73 | 4,059.53 | 4,059.53 | 426,798.3K |
| 10:50 | 4,058.96 | 4,058.96 | 4,053.19 | 4,056.63 | 499,895.6K |
| 10:55 | 4,057.10 | 4,058.81 | 4,053.24 | 4,053.24 | 403,578.0K |
| 11:00 | 4,053.38 | 4,053.38 | 4,048.09 | 4,048.20 | 490,717.5K |
| 11:05 | 4,048.34 | 4,054.06 | 4,047.91 | 4,053.24 | 366,275.5K |
| 11:10 | 4,052.34 | 4,052.42 | 4,049.94 | 4,051.64 | 339,826.2K |
| 11:15 | 4,051.60 | 4,053.24 | 4,050.18 | 4,052.63 | 282,160.9K |
| 11:20 | 4,052.55 | 4,054.51 | 4,052.10 | 4,053.52 | 286,622.2K |
| 11:25 | 4,053.51 | 4,055.62 | 4,051.04 | 4,055.45 | 305,625.5K |
| 11:30 | 4,055.38 | 4,055.38 | 4,055.38 | 4,055.38 | 2,570.5K |
| 13:00 | 4,056.05 | 4,056.64 | 4,049.70 | 4,050.56 | 622,206.4K |
| 13:05 | 4,050.53 | 4,051.67 | 4,046.56 | 4,051.60 | 428,175.9K |
| 13:10 | 4,051.68 | 4,055.23 | 4,051.65 | 4,055.17 | 342,230.1K |
| 13:15 | 4,055.33 | 4,056.85 | 4,054.63 | 4,056.20 | 341,661.6K |
| 13:20 | 4,056.32 | 4,057.35 | 4,055.01 | 4,055.58 | 323,263.9K |
| 13:25 | 4,055.70 | 4,057.30 | 4,053.31 | 4,053.71 | 388,837.3K |
| 13:30 | 4,053.46 | 4,057.98 | 4,052.95 | 4,057.47 | 331,665.3K |
| 13:35 | 4,057.35 | 4,057.52 | 4,052.61 | 4,054.25 | 418,624.7K |
| 13:40 | 4,054.26 | 4,056.53 | 4,051.99 | 4,054.68 | 337,290.2K |
| 13:45 | 4,054.92 | 4,055.08 | 4,049.44 | 4,050.02 | 406,683.1K |
| 13:50 | 4,049.99 | 4,050.26 | 4,047.61 | 4,049.18 | 387,981.3K |
| 13:55 | 4,049.01 | 4,050.79 | 4,048.69 | 4,049.05 | 291,438.7K |
| 14:00 | 4,048.78 | 4,050.85 | 4,046.36 | 4,046.43 | 352,319.0K |
| 14:05 | 4,046.46 | 4,046.46 | 4,041.11 | 4,041.52 | 597,213.8K |
| 14:10 | 4,041.74 | 4,044.00 | 4,041.56 | 4,043.72 | 325,080.0K |
| 14:15 | 4,043.89 | 4,045.11 | 4,039.67 | 4,040.01 | 403,925.5K |
| 14:20 | 4,039.92 | 4,042.72 | 4,037.21 | 4,042.58 | 408,565.0K |
| 14:25 | 4,043.02 | 4,044.22 | 4,042.13 | 4,042.59 | 299,815.8K |
| 14:30 | 4,042.44 | 4,043.09 | 4,037.31 | 4,037.55 | 417,946.2K |
| 14:35 | 4,037.80 | 4,039.10 | 4,035.48 | 4,036.25 | 460,119.7K |
| 14:40 | 4,036.02 | 4,036.02 | 4,030.83 | 4,034.48 | 639,508.6K |
| 14:45 | 4,034.48 | 4,039.22 | 4,033.87 | 4,039.01 | 522,347.9K |
| 14:50 | 4,038.88 | 4,039.84 | 4,037.12 | 4,039.76 | 634,199.6K |
| 14:55 | 4,039.87 | 4,041.40 | 4,039.65 | 4,041.40 | 375,390.0K |
| 15:00 | 4,041.40 | 4,041.40 | 4,041.40 | 4,041.40 | 3,701.0K |
| 15:55 | 4,039.23 | 4,039.23 | 4,039.23 | 4,039.23 | 0.0K |