4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,169.52 | 4,169.52 | 4,162.20 | 4,165.53 | 4,067,411.7K |
| 09:35 | 4,165.63 | 4,172.74 | 4,164.05 | 4,169.43 | 2,653,321.1K |
| 09:40 | 4,169.97 | 4,171.00 | 4,166.21 | 4,169.11 | 1,915,654.4K |
| 09:45 | 4,169.59 | 4,175.12 | 4,167.41 | 4,173.70 | 1,612,950.5K |
| 09:50 | 4,173.48 | 4,178.75 | 4,172.14 | 4,177.33 | 1,389,615.2K |
| 09:55 | 4,177.10 | 4,177.10 | 4,166.93 | 4,167.24 | 1,358,752.1K |
| 10:00 | 4,166.89 | 4,167.85 | 4,162.61 | 4,163.48 | 1,290,360.6K |
| 10:05 | 4,163.81 | 4,167.31 | 4,159.97 | 4,167.01 | 1,091,097.1K |
| 10:10 | 4,167.09 | 4,167.26 | 4,162.30 | 4,164.74 | 1,046,523.1K |
| 10:15 | 4,164.63 | 4,164.96 | 4,160.67 | 4,164.27 | 1,053,946.8K |
| 10:20 | 4,164.07 | 4,165.15 | 4,159.15 | 4,163.66 | 911,281.4K |
| 10:25 | 4,163.65 | 4,163.65 | 4,160.02 | 4,160.92 | 695,192.2K |
| 10:30 | 4,160.21 | 4,161.35 | 4,152.56 | 4,153.14 | 843,077.8K |
| 10:35 | 4,153.27 | 4,162.91 | 4,153.27 | 4,161.28 | 691,074.4K |
| 10:40 | 4,161.32 | 4,164.36 | 4,159.11 | 4,162.83 | 499,321.9K |
| 10:45 | 4,162.90 | 4,163.20 | 4,159.06 | 4,161.54 | 517,503.1K |
| 10:50 | 4,161.26 | 4,163.10 | 4,159.38 | 4,162.95 | 497,185.8K |
| 10:55 | 4,162.94 | 4,166.60 | 4,161.43 | 4,166.53 | 574,660.9K |
| 11:00 | 4,166.60 | 4,166.60 | 4,162.35 | 4,163.02 | 500,667.9K |
| 11:05 | 4,163.05 | 4,163.36 | 4,159.17 | 4,161.82 | 548,094.6K |
| 11:10 | 4,161.90 | 4,164.44 | 4,160.83 | 4,161.69 | 445,065.0K |
| 11:15 | 4,161.65 | 4,161.65 | 4,156.26 | 4,157.63 | 600,884.6K |
| 11:20 | 4,157.58 | 4,161.63 | 4,156.99 | 4,161.52 | 422,720.9K |
| 11:25 | 4,161.44 | 4,163.19 | 4,161.44 | 4,163.15 | 348,882.9K |
| 11:30 | 4,163.08 | 4,163.11 | 4,163.08 | 4,163.11 | 3,048.5K |
| 13:00 | 4,163.11 | 4,164.94 | 4,160.83 | 4,163.96 | 807,801.0K |
| 13:05 | 4,164.05 | 4,168.92 | 4,163.73 | 4,168.13 | 587,010.4K |
| 13:10 | 4,168.30 | 4,170.25 | 4,166.34 | 4,168.29 | 564,375.1K |
| 13:15 | 4,168.31 | 4,171.99 | 4,167.41 | 4,171.99 | 514,888.8K |
| 13:20 | 4,172.01 | 4,173.51 | 4,171.49 | 4,173.24 | 565,015.0K |
| 13:25 | 4,173.23 | 4,174.00 | 4,170.47 | 4,171.30 | 548,055.0K |
| 13:30 | 4,171.22 | 4,177.27 | 4,171.22 | 4,176.65 | 549,124.2K |
| 13:35 | 4,176.49 | 4,179.26 | 4,175.80 | 4,178.93 | 532,606.9K |
| 13:40 | 4,178.87 | 4,179.50 | 4,172.71 | 4,173.53 | 544,149.7K |
| 13:45 | 4,173.41 | 4,173.45 | 4,170.42 | 4,170.78 | 512,055.9K |
| 13:50 | 4,170.75 | 4,176.21 | 4,170.68 | 4,175.15 | 432,221.1K |
| 13:55 | 4,175.06 | 4,175.27 | 4,171.56 | 4,174.28 | 413,284.6K |
| 14:00 | 4,174.40 | 4,174.53 | 4,171.96 | 4,173.60 | 386,425.4K |
| 14:05 | 4,172.98 | 4,173.25 | 4,165.09 | 4,168.48 | 678,784.2K |
| 14:10 | 4,168.64 | 4,173.93 | 4,167.97 | 4,173.64 | 429,335.5K |
| 14:15 | 4,173.83 | 4,178.58 | 4,173.31 | 4,178.33 | 469,463.7K |
| 14:20 | 4,178.11 | 4,178.11 | 4,175.57 | 4,176.01 | 421,470.7K |
| 14:25 | 4,175.92 | 4,175.92 | 4,174.11 | 4,174.48 | 433,603.0K |
| 14:30 | 4,174.61 | 4,178.56 | 4,174.61 | 4,178.16 | 526,772.4K |
| 14:35 | 4,177.96 | 4,178.01 | 4,174.68 | 4,175.91 | 578,667.4K |
| 14:40 | 4,176.02 | 4,176.02 | 4,169.61 | 4,171.05 | 806,588.8K |
| 14:45 | 4,170.83 | 4,172.50 | 4,170.74 | 4,171.64 | 764,307.1K |
| 14:50 | 4,171.39 | 4,171.79 | 4,169.77 | 4,170.67 | 1,030,548.3K |
| 14:55 | 4,170.62 | 4,171.63 | 4,170.48 | 4,171.48 | 534,896.6K |
| 15:00 | 4,171.48 | 4,171.48 | 4,171.48 | 4,171.48 | 569.5K |
| 15:55 | 4,170.94 | 4,170.94 | 4,170.94 | 4,170.94 | 0.0K |