4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,170.28 | 4,173.25 | 4,167.76 | 4,171.41 | 4,294,967.3K |
| 09:35 | 4,171.57 | 4,177.22 | 4,171.22 | 4,173.52 | 2,028,531.6K |
| 09:40 | 4,173.06 | 4,178.51 | 4,171.38 | 4,174.54 | 1,742,635.4K |
| 09:45 | 4,174.86 | 4,181.29 | 4,174.00 | 4,180.08 | 1,269,048.8K |
| 09:50 | 4,179.92 | 4,181.93 | 4,175.74 | 4,176.71 | 1,349,700.6K |
| 09:55 | 4,176.74 | 4,183.13 | 4,175.11 | 4,182.11 | 1,172,242.4K |
| 10:00 | 4,182.25 | 4,182.25 | 4,173.07 | 4,173.07 | 1,137,487.3K |
| 10:05 | 4,172.85 | 4,179.97 | 4,172.01 | 4,179.06 | 970,301.1K |
| 10:10 | 4,179.03 | 4,180.12 | 4,175.71 | 4,175.90 | 825,181.8K |
| 10:15 | 4,175.93 | 4,182.94 | 4,175.93 | 4,182.94 | 829,264.1K |
| 10:20 | 4,182.91 | 4,184.77 | 4,180.04 | 4,182.48 | 769,130.2K |
| 10:25 | 4,182.72 | 4,184.91 | 4,182.44 | 4,184.56 | 622,256.8K |
| 10:30 | 4,184.72 | 4,187.01 | 4,182.94 | 4,186.76 | 663,749.5K |
| 10:35 | 4,186.98 | 4,188.35 | 4,185.11 | 4,187.02 | 617,363.8K |
| 10:40 | 4,187.08 | 4,187.08 | 4,179.98 | 4,180.17 | 681,021.4K |
| 10:45 | 4,180.01 | 4,185.79 | 4,179.63 | 4,182.30 | 765,442.2K |
| 10:50 | 4,182.22 | 4,186.92 | 4,181.68 | 4,186.39 | 506,643.0K |
| 10:55 | 4,186.58 | 4,191.77 | 4,185.32 | 4,190.12 | 559,307.2K |
| 11:00 | 4,190.37 | 4,194.22 | 4,189.88 | 4,192.70 | 654,288.4K |
| 11:05 | 4,193.16 | 4,193.45 | 4,191.05 | 4,192.89 | 588,007.3K |
| 11:10 | 4,192.78 | 4,196.13 | 4,190.26 | 4,195.54 | 633,654.5K |
| 11:15 | 4,195.54 | 4,196.70 | 4,192.32 | 4,194.14 | 527,651.1K |
| 11:20 | 4,193.98 | 4,196.22 | 4,192.88 | 4,194.50 | 493,279.7K |
| 11:25 | 4,194.32 | 4,199.39 | 4,194.32 | 4,198.37 | 504,768.3K |
| 11:30 | 4,197.98 | 4,197.98 | 4,197.98 | 4,197.98 | 3,901.7K |
| 13:00 | 4,198.93 | 4,199.60 | 4,195.61 | 4,197.59 | 1,141,785.7K |
| 13:05 | 4,197.38 | 4,199.50 | 4,191.45 | 4,192.85 | 822,705.5K |
| 13:10 | 4,192.73 | 4,193.25 | 4,187.88 | 4,189.16 | 607,725.9K |
| 13:15 | 4,189.24 | 4,194.20 | 4,188.43 | 4,192.46 | 555,811.8K |
| 13:20 | 4,192.60 | 4,194.61 | 4,191.47 | 4,194.43 | 569,235.5K |
| 13:25 | 4,194.82 | 4,197.85 | 4,194.82 | 4,195.51 | 630,376.8K |
| 13:30 | 4,195.40 | 4,195.65 | 4,192.88 | 4,194.04 | 613,602.2K |
| 13:35 | 4,193.98 | 4,194.76 | 4,190.21 | 4,191.10 | 568,338.4K |
| 13:40 | 4,191.16 | 4,192.25 | 4,186.10 | 4,186.10 | 577,282.9K |
| 13:45 | 4,186.23 | 4,190.34 | 4,184.41 | 4,190.15 | 707,711.7K |
| 13:50 | 4,190.34 | 4,190.34 | 4,187.79 | 4,188.13 | 439,399.6K |
| 13:55 | 4,188.11 | 4,188.26 | 4,183.89 | 4,184.14 | 526,067.1K |
| 14:00 | 4,183.45 | 4,183.68 | 4,179.59 | 4,179.69 | 717,387.0K |
| 14:05 | 4,179.46 | 4,184.85 | 4,179.46 | 4,183.62 | 540,113.2K |
| 14:10 | 4,183.51 | 4,186.41 | 4,182.16 | 4,186.41 | 456,778.4K |
| 14:15 | 4,186.18 | 4,187.74 | 4,184.34 | 4,184.96 | 503,791.9K |
| 14:20 | 4,185.30 | 4,187.03 | 4,184.94 | 4,185.98 | 449,981.5K |
| 14:25 | 4,186.01 | 4,186.01 | 4,177.86 | 4,178.21 | 698,374.8K |
| 14:30 | 4,178.41 | 4,180.05 | 4,166.03 | 4,166.03 | 1,121,544.8K |
| 14:35 | 4,165.67 | 4,169.38 | 4,163.04 | 4,169.38 | 921,140.4K |
| 14:40 | 4,169.40 | 4,169.74 | 4,163.02 | 4,163.19 | 896,510.2K |
| 14:45 | 4,163.50 | 4,163.50 | 4,157.51 | 4,158.87 | 1,183,823.7K |
| 14:50 | 4,159.18 | 4,165.99 | 4,159.18 | 4,165.99 | 1,074,729.6K |
| 14:55 | 4,165.95 | 4,168.08 | 4,165.76 | 4,168.08 | 503,466.6K |
| 15:00 | 4,168.08 | 4,168.08 | 4,168.08 | 4,168.08 | 97.5K |
| 15:55 | 4,168.15 | 4,168.15 | 4,168.15 | 4,168.15 | 0.0K |