4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,147.31 | 4,151.12 | 4,142.55 | 4,145.86 | 2,890,646.8K |
| 09:35 | 4,146.02 | 4,150.55 | 4,145.38 | 4,147.42 | 1,629,396.7K |
| 09:40 | 4,147.74 | 4,149.95 | 4,140.12 | 4,141.66 | 1,762,784.8K |
| 09:45 | 4,141.23 | 4,146.10 | 4,141.23 | 4,146.04 | 1,288,206.6K |
| 09:50 | 4,146.17 | 4,150.20 | 4,143.09 | 4,143.09 | 1,096,415.4K |
| 09:55 | 4,142.78 | 4,142.78 | 4,133.95 | 4,133.95 | 1,275,344.8K |
| 10:00 | 4,134.06 | 4,136.39 | 4,128.87 | 4,129.37 | 1,467,838.0K |
| 10:05 | 4,129.28 | 4,132.71 | 4,127.17 | 4,131.56 | 881,579.5K |
| 10:10 | 4,131.39 | 4,132.49 | 4,127.93 | 4,131.01 | 768,509.1K |
| 10:15 | 4,131.31 | 4,137.46 | 4,129.46 | 4,137.34 | 721,758.2K |
| 10:20 | 4,136.98 | 4,141.75 | 4,134.89 | 4,138.54 | 777,727.3K |
| 10:25 | 4,139.04 | 4,139.58 | 4,135.18 | 4,135.61 | 687,174.3K |
| 10:30 | 4,135.80 | 4,142.37 | 4,134.71 | 4,141.04 | 693,196.0K |
| 10:35 | 4,141.24 | 4,141.78 | 4,137.39 | 4,141.67 | 527,871.9K |
| 10:40 | 4,141.52 | 4,141.52 | 4,134.71 | 4,134.97 | 584,393.1K |
| 10:45 | 4,135.20 | 4,139.50 | 4,134.21 | 4,137.43 | 480,307.8K |
| 10:50 | 4,137.58 | 4,139.28 | 4,136.70 | 4,137.22 | 435,438.8K |
| 10:55 | 4,137.59 | 4,140.50 | 4,134.89 | 4,135.59 | 450,599.3K |
| 11:00 | 4,135.57 | 4,137.28 | 4,133.31 | 4,133.68 | 485,183.5K |
| 11:05 | 4,134.14 | 4,135.54 | 4,131.68 | 4,134.80 | 499,259.2K |
| 11:10 | 4,134.67 | 4,145.80 | 4,133.62 | 4,141.74 | 807,365.1K |
| 11:15 | 4,141.78 | 4,145.62 | 4,138.08 | 4,141.03 | 845,326.6K |
| 11:20 | 4,141.17 | 4,146.64 | 4,139.90 | 4,146.50 | 602,976.6K |
| 11:25 | 4,146.25 | 4,149.58 | 4,144.57 | 4,148.34 | 580,370.7K |
| 11:30 | 4,148.58 | 4,148.58 | 4,148.48 | 4,148.48 | 5,904.9K |
| 13:00 | 4,148.48 | 4,149.65 | 4,142.64 | 4,142.64 | 761,624.3K |
| 13:05 | 4,142.49 | 4,148.01 | 4,142.09 | 4,147.43 | 445,177.9K |
| 13:10 | 4,147.55 | 4,147.61 | 4,140.34 | 4,140.35 | 471,604.3K |
| 13:15 | 4,140.42 | 4,140.60 | 4,137.09 | 4,138.19 | 477,649.4K |
| 13:20 | 4,138.42 | 4,142.57 | 4,138.42 | 4,142.57 | 458,747.9K |
| 13:25 | 4,142.75 | 4,142.83 | 4,140.05 | 4,140.24 | 400,002.1K |
| 13:30 | 4,140.08 | 4,143.28 | 4,139.85 | 4,142.85 | 355,793.6K |
| 13:35 | 4,142.92 | 4,145.03 | 4,140.69 | 4,144.16 | 462,836.2K |
| 13:40 | 4,144.11 | 4,146.70 | 4,143.95 | 4,146.07 | 420,571.9K |
| 13:45 | 4,146.26 | 4,152.65 | 4,146.07 | 4,152.65 | 476,367.8K |
| 13:50 | 4,152.73 | 4,152.93 | 4,150.65 | 4,151.45 | 457,376.7K |
| 13:55 | 4,151.43 | 4,156.98 | 4,151.38 | 4,156.98 | 621,360.6K |
| 14:00 | 4,156.85 | 4,161.07 | 4,155.57 | 4,155.57 | 755,141.6K |
| 14:05 | 4,154.95 | 4,157.80 | 4,153.54 | 4,153.57 | 454,491.3K |
| 14:10 | 4,153.89 | 4,157.79 | 4,153.70 | 4,156.38 | 375,553.0K |
| 14:15 | 4,156.64 | 4,157.36 | 4,154.73 | 4,156.53 | 358,328.3K |
| 14:20 | 4,156.94 | 4,156.94 | 4,149.58 | 4,151.52 | 506,794.2K |
| 14:25 | 4,151.16 | 4,154.50 | 4,151.16 | 4,153.67 | 382,097.7K |
| 14:30 | 4,153.61 | 4,155.33 | 4,153.61 | 4,154.48 | 420,904.5K |
| 14:35 | 4,154.43 | 4,156.25 | 4,154.20 | 4,154.86 | 518,448.5K |
| 14:40 | 4,154.77 | 4,157.06 | 4,154.46 | 4,156.79 | 566,390.6K |
| 14:45 | 4,156.61 | 4,159.81 | 4,156.05 | 4,159.81 | 729,029.3K |
| 14:50 | 4,159.58 | 4,159.58 | 4,157.44 | 4,158.92 | 903,179.9K |
| 14:55 | 4,158.62 | 4,159.32 | 4,158.06 | 4,159.32 | 480,068.9K |
| 15:00 | 4,159.32 | 4,159.32 | 4,159.32 | 4,159.32 | 395.0K |
| 15:55 | 4,159.35 | 4,159.35 | 4,159.35 | 4,159.35 | 0.0K |