4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,198.54 | 4,206.47 | 4,197.35 | 4,200.35 | 3,771,989.9K |
| 09:35 | 4,200.53 | 4,206.19 | 4,197.41 | 4,197.41 | 2,242,949.7K |
| 09:40 | 4,196.91 | 4,207.03 | 4,196.85 | 4,206.63 | 1,723,148.4K |
| 09:45 | 4,206.73 | 4,215.39 | 4,202.93 | 4,203.21 | 1,674,343.8K |
| 09:50 | 4,203.22 | 4,203.22 | 4,195.29 | 4,198.94 | 1,474,434.3K |
| 09:55 | 4,199.04 | 4,200.99 | 4,189.21 | 4,189.22 | 1,329,085.5K |
| 10:00 | 4,188.11 | 4,191.55 | 4,183.17 | 4,183.24 | 1,236,533.3K |
| 10:05 | 4,182.91 | 4,190.79 | 4,182.43 | 4,190.79 | 1,077,262.3K |
| 10:10 | 4,190.46 | 4,193.87 | 4,188.11 | 4,190.88 | 849,555.7K |
| 10:15 | 4,190.52 | 4,193.68 | 4,189.18 | 4,193.68 | 938,432.4K |
| 10:20 | 4,193.34 | 4,196.77 | 4,191.46 | 4,195.67 | 800,838.4K |
| 10:25 | 4,194.79 | 4,198.01 | 4,193.24 | 4,193.24 | 626,382.5K |
| 10:30 | 4,193.03 | 4,194.15 | 4,190.14 | 4,191.30 | 630,781.7K |
| 10:35 | 4,191.58 | 4,195.83 | 4,190.76 | 4,193.84 | 548,176.5K |
| 10:40 | 4,193.63 | 4,196.45 | 4,191.07 | 4,191.34 | 532,787.7K |
| 10:45 | 4,191.48 | 4,191.48 | 4,185.88 | 4,188.29 | 656,587.1K |
| 10:50 | 4,188.32 | 4,191.41 | 4,185.52 | 4,185.52 | 566,935.2K |
| 10:55 | 4,185.32 | 4,185.36 | 4,182.00 | 4,184.71 | 621,010.8K |
| 11:00 | 4,184.78 | 4,185.75 | 4,179.30 | 4,182.58 | 679,661.8K |
| 11:05 | 4,182.29 | 4,183.75 | 4,177.45 | 4,177.45 | 488,218.6K |
| 11:10 | 4,177.57 | 4,182.28 | 4,177.57 | 4,180.51 | 442,727.7K |
| 11:15 | 4,180.62 | 4,180.80 | 4,176.39 | 4,176.39 | 436,964.4K |
| 11:20 | 4,176.42 | 4,177.50 | 4,170.51 | 4,177.50 | 554,351.0K |
| 11:25 | 4,177.53 | 4,180.91 | 4,177.53 | 4,178.83 | 379,195.8K |
| 11:30 | 4,178.79 | 4,178.79 | 4,178.79 | 4,178.79 | 2,339.3K |
| 13:00 | 4,178.61 | 4,178.61 | 4,173.36 | 4,173.74 | 693,578.0K |
| 13:05 | 4,173.76 | 4,175.43 | 4,170.29 | 4,171.62 | 558,066.0K |
| 13:10 | 4,171.24 | 4,172.66 | 4,169.10 | 4,170.95 | 547,228.0K |
| 13:15 | 4,171.17 | 4,173.70 | 4,165.36 | 4,165.40 | 619,521.4K |
| 13:20 | 4,165.00 | 4,165.00 | 4,161.18 | 4,162.54 | 844,272.8K |
| 13:25 | 4,162.20 | 4,165.42 | 4,160.27 | 4,165.42 | 543,178.2K |
| 13:30 | 4,165.52 | 4,165.52 | 4,159.06 | 4,159.06 | 514,966.3K |
| 13:35 | 4,159.00 | 4,161.81 | 4,155.56 | 4,161.81 | 638,526.5K |
| 13:40 | 4,161.57 | 4,161.94 | 4,157.48 | 4,157.63 | 494,695.5K |
| 13:45 | 4,157.32 | 4,159.46 | 4,154.81 | 4,155.60 | 630,897.8K |
| 13:50 | 4,155.29 | 4,172.09 | 4,154.96 | 4,170.57 | 894,195.3K |
| 13:55 | 4,170.81 | 4,171.02 | 4,160.90 | 4,160.94 | 639,384.5K |
| 14:00 | 4,160.59 | 4,160.59 | 4,149.50 | 4,149.51 | 809,036.0K |
| 14:05 | 4,149.38 | 4,149.38 | 4,146.34 | 4,147.54 | 733,310.8K |
| 14:10 | 4,147.39 | 4,147.39 | 4,143.37 | 4,144.85 | 684,808.9K |
| 14:15 | 4,144.71 | 4,144.75 | 4,141.05 | 4,141.48 | 697,313.9K |
| 14:20 | 4,141.20 | 4,147.68 | 4,137.26 | 4,145.89 | 918,458.9K |
| 14:25 | 4,146.07 | 4,152.54 | 4,145.78 | 4,148.20 | 560,158.2K |
| 14:30 | 4,147.91 | 4,149.47 | 4,131.18 | 4,132.64 | 1,057,895.4K |
| 14:35 | 4,132.74 | 4,136.76 | 4,130.20 | 4,130.33 | 923,850.6K |
| 14:40 | 4,130.06 | 4,140.38 | 4,130.06 | 4,135.58 | 925,864.0K |
| 14:45 | 4,135.14 | 4,135.65 | 4,127.76 | 4,128.40 | 1,049,026.9K |
| 14:50 | 4,128.65 | 4,130.22 | 4,124.66 | 4,129.48 | 1,646,937.7K |
| 14:55 | 4,129.75 | 4,132.83 | 4,129.44 | 4,129.85 | 650,510.3K |
| 15:00 | 4,129.85 | 4,129.85 | 4,129.85 | 4,129.85 | 3,967.8K |
| 15:55 | 4,129.36 | 4,129.36 | 4,129.36 | 4,129.36 | 0.0K |