4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,142.70 | 4,144.38 | 4,131.11 | 4,133.77 | 3,793,653.3K |
| 09:35 | 4,133.65 | 4,150.85 | 4,133.65 | 4,149.25 | 2,386,364.4K |
| 09:40 | 4,149.42 | 4,151.36 | 4,142.75 | 4,150.32 | 1,769,200.9K |
| 09:45 | 4,150.23 | 4,156.40 | 4,149.97 | 4,155.07 | 1,640,666.3K |
| 09:50 | 4,155.21 | 4,161.26 | 4,152.27 | 4,160.62 | 1,600,201.3K |
| 09:55 | 4,160.59 | 4,161.24 | 4,154.82 | 4,155.04 | 1,249,590.0K |
| 10:00 | 4,154.88 | 4,162.46 | 4,154.88 | 4,159.24 | 1,117,183.8K |
| 10:05 | 4,158.92 | 4,166.53 | 4,154.66 | 4,166.53 | 1,044,888.7K |
| 10:10 | 4,166.59 | 4,170.88 | 4,165.67 | 4,166.50 | 956,706.7K |
| 10:15 | 4,166.46 | 4,171.96 | 4,166.46 | 4,171.80 | 800,092.8K |
| 10:20 | 4,171.74 | 4,176.04 | 4,171.74 | 4,173.88 | 807,951.2K |
| 10:25 | 4,173.97 | 4,177.40 | 4,173.58 | 4,175.79 | 772,727.2K |
| 10:30 | 4,175.70 | 4,179.49 | 4,173.97 | 4,179.49 | 807,922.3K |
| 10:35 | 4,180.23 | 4,180.47 | 4,169.52 | 4,169.52 | 733,018.2K |
| 10:40 | 4,169.27 | 4,179.23 | 4,169.27 | 4,178.71 | 652,787.6K |
| 10:45 | 4,179.11 | 4,179.11 | 4,173.15 | 4,174.70 | 599,503.8K |
| 10:50 | 4,174.86 | 4,177.70 | 4,172.42 | 4,172.82 | 695,674.7K |
| 10:55 | 4,172.61 | 4,172.61 | 4,163.71 | 4,165.40 | 671,518.0K |
| 11:00 | 4,165.53 | 4,167.17 | 4,156.27 | 4,156.27 | 697,577.4K |
| 11:05 | 4,156.81 | 4,159.75 | 4,156.81 | 4,159.75 | 551,730.0K |
| 11:10 | 4,159.59 | 4,161.65 | 4,157.90 | 4,158.06 | 409,866.8K |
| 11:15 | 4,158.05 | 4,161.35 | 4,158.00 | 4,158.00 | 345,945.4K |
| 11:20 | 4,157.97 | 4,159.62 | 4,156.26 | 4,158.09 | 398,292.3K |
| 11:25 | 4,158.20 | 4,158.20 | 4,152.53 | 4,156.86 | 532,750.3K |
| 11:30 | 4,157.09 | 4,157.10 | 4,157.09 | 4,157.10 | 2,938.4K |
| 13:00 | 4,157.10 | 4,157.88 | 4,151.00 | 4,152.86 | 745,567.7K |
| 13:05 | 4,153.01 | 4,154.06 | 4,150.87 | 4,151.30 | 473,658.9K |
| 13:10 | 4,151.34 | 4,156.23 | 4,151.32 | 4,155.96 | 477,746.0K |
| 13:15 | 4,156.10 | 4,159.55 | 4,154.14 | 4,159.36 | 427,058.8K |
| 13:20 | 4,159.20 | 4,159.32 | 4,154.42 | 4,154.42 | 451,340.0K |
| 13:25 | 4,154.48 | 4,156.80 | 4,152.23 | 4,156.46 | 473,201.0K |
| 13:30 | 4,156.35 | 4,156.35 | 4,150.79 | 4,151.21 | 445,750.8K |
| 13:35 | 4,150.83 | 4,151.71 | 4,144.70 | 4,144.70 | 520,998.7K |
| 13:40 | 4,144.64 | 4,149.24 | 4,144.01 | 4,148.50 | 467,755.4K |
| 13:45 | 4,148.40 | 4,148.67 | 4,141.42 | 4,141.64 | 535,330.9K |
| 13:50 | 4,141.59 | 4,143.50 | 4,137.25 | 4,139.56 | 608,260.7K |
| 13:55 | 4,139.61 | 4,143.36 | 4,139.53 | 4,143.29 | 393,633.1K |
| 14:00 | 4,142.68 | 4,145.30 | 4,138.32 | 4,138.32 | 452,580.3K |
| 14:05 | 4,138.15 | 4,138.52 | 4,132.61 | 4,133.41 | 591,634.4K |
| 14:10 | 4,133.34 | 4,134.34 | 4,130.64 | 4,132.08 | 531,603.8K |
| 14:15 | 4,132.02 | 4,134.30 | 4,130.44 | 4,130.55 | 480,250.7K |
| 14:20 | 4,130.50 | 4,133.39 | 4,130.50 | 4,132.17 | 425,971.6K |
| 14:25 | 4,132.15 | 4,132.15 | 4,127.82 | 4,131.67 | 556,979.1K |
| 14:30 | 4,131.62 | 4,132.32 | 4,124.36 | 4,126.37 | 657,769.5K |
| 14:35 | 4,126.18 | 4,126.30 | 4,119.53 | 4,120.60 | 687,146.9K |
| 14:40 | 4,120.68 | 4,128.74 | 4,118.16 | 4,128.30 | 928,372.2K |
| 14:45 | 4,128.32 | 4,132.33 | 4,127.33 | 4,131.49 | 721,097.6K |
| 14:50 | 4,131.64 | 4,136.67 | 4,131.05 | 4,136.04 | 845,388.9K |
| 14:55 | 4,136.12 | 4,137.35 | 4,136.02 | 4,137.32 | 442,997.2K |
| 15:00 | 4,137.32 | 4,137.32 | 4,137.32 | 4,137.32 | 763.7K |
| 15:55 | 4,135.07 | 4,135.07 | 4,135.07 | 4,135.07 | 0.0K |