4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,179.36 | 4,184.35 | 4,172.04 | 4,172.38 | 4,294,967.3K |
| 09:35 | 4,172.68 | 4,181.70 | 4,171.74 | 4,174.34 | 2,087,830.1K |
| 09:40 | 4,174.16 | 4,179.71 | 4,171.40 | 4,177.32 | 1,807,541.5K |
| 09:45 | 4,176.88 | 4,183.95 | 4,176.34 | 4,182.01 | 1,633,041.2K |
| 09:50 | 4,182.18 | 4,183.13 | 4,177.56 | 4,182.09 | 1,346,071.6K |
| 09:55 | 4,182.04 | 4,190.20 | 4,181.00 | 4,189.08 | 1,242,200.5K |
| 10:00 | 4,189.33 | 4,199.89 | 4,189.33 | 4,199.46 | 1,415,626.7K |
| 10:05 | 4,199.26 | 4,203.78 | 4,195.74 | 4,201.44 | 1,249,439.4K |
| 10:10 | 4,201.54 | 4,202.36 | 4,195.74 | 4,197.72 | 1,116,048.9K |
| 10:15 | 4,198.61 | 4,200.71 | 4,192.76 | 4,193.01 | 908,135.6K |
| 10:20 | 4,192.99 | 4,195.26 | 4,189.60 | 4,194.80 | 876,824.6K |
| 10:25 | 4,195.06 | 4,195.12 | 4,191.01 | 4,191.01 | 623,376.8K |
| 10:30 | 4,191.25 | 4,191.99 | 4,187.69 | 4,189.77 | 693,632.6K |
| 10:35 | 4,189.67 | 4,192.72 | 4,188.54 | 4,191.28 | 622,209.7K |
| 10:40 | 4,190.60 | 4,191.86 | 4,189.98 | 4,191.39 | 512,807.1K |
| 10:45 | 4,191.49 | 4,191.71 | 4,189.21 | 4,189.42 | 543,568.9K |
| 10:50 | 4,189.85 | 4,196.62 | 4,189.76 | 4,193.57 | 644,913.3K |
| 10:55 | 4,193.40 | 4,196.10 | 4,192.47 | 4,195.35 | 486,886.9K |
| 11:00 | 4,195.29 | 4,195.29 | 4,192.41 | 4,193.13 | 555,239.5K |
| 11:05 | 4,193.30 | 4,195.14 | 4,192.64 | 4,193.94 | 530,749.7K |
| 11:10 | 4,194.05 | 4,197.28 | 4,194.05 | 4,196.96 | 498,426.0K |
| 11:15 | 4,197.13 | 4,199.57 | 4,195.70 | 4,197.66 | 550,808.0K |
| 11:20 | 4,197.67 | 4,202.84 | 4,197.63 | 4,202.58 | 603,711.6K |
| 11:25 | 4,202.80 | 4,210.22 | 4,202.18 | 4,207.89 | 1,016,046.5K |
| 11:30 | 4,207.91 | 4,207.91 | 4,207.84 | 4,207.84 | 8,820.5K |
| 13:00 | 4,207.84 | 4,209.65 | 4,199.83 | 4,205.11 | 1,315,060.7K |
| 13:05 | 4,204.48 | 4,209.21 | 4,203.77 | 4,208.08 | 803,397.0K |
| 13:10 | 4,208.71 | 4,210.42 | 4,207.89 | 4,208.54 | 784,124.4K |
| 13:15 | 4,208.67 | 4,209.92 | 4,206.17 | 4,209.65 | 863,199.3K |
| 13:20 | 4,209.94 | 4,209.94 | 4,201.46 | 4,203.67 | 811,320.6K |
| 13:25 | 4,203.48 | 4,205.22 | 4,202.09 | 4,205.13 | 595,296.7K |
| 13:30 | 4,205.51 | 4,206.77 | 4,204.14 | 4,206.54 | 574,177.5K |
| 13:35 | 4,206.70 | 4,208.22 | 4,204.26 | 4,204.49 | 500,896.5K |
| 13:40 | 4,204.54 | 4,204.92 | 4,201.72 | 4,201.72 | 567,713.8K |
| 13:45 | 4,201.55 | 4,204.28 | 4,197.81 | 4,204.18 | 705,614.7K |
| 13:50 | 4,204.55 | 4,207.65 | 4,203.56 | 4,206.15 | 548,569.3K |
| 13:55 | 4,206.30 | 4,208.09 | 4,205.41 | 4,207.08 | 454,678.5K |
| 14:00 | 4,207.77 | 4,212.30 | 4,207.39 | 4,211.05 | 573,783.3K |
| 14:05 | 4,211.72 | 4,213.46 | 4,209.79 | 4,211.12 | 594,030.2K |
| 14:10 | 4,211.29 | 4,216.79 | 4,211.29 | 4,215.16 | 594,267.5K |
| 14:15 | 4,215.59 | 4,216.65 | 4,213.51 | 4,214.74 | 519,554.5K |
| 14:20 | 4,214.71 | 4,217.71 | 4,214.71 | 4,216.17 | 562,978.8K |
| 14:25 | 4,216.24 | 4,216.93 | 4,214.79 | 4,216.21 | 509,996.6K |
| 14:30 | 4,216.12 | 4,220.59 | 4,216.12 | 4,218.05 | 742,810.4K |
| 14:35 | 4,218.18 | 4,218.19 | 4,211.81 | 4,211.92 | 749,270.7K |
| 14:40 | 4,211.68 | 4,211.99 | 4,207.70 | 4,209.64 | 858,402.3K |
| 14:45 | 4,209.70 | 4,213.58 | 4,209.64 | 4,212.48 | 853,925.8K |
| 14:50 | 4,212.75 | 4,212.75 | 4,209.73 | 4,211.22 | 1,066,066.6K |
| 14:55 | 4,211.27 | 4,211.94 | 4,210.59 | 4,211.92 | 573,053.8K |
| 15:00 | 4,211.92 | 4,211.92 | 4,211.92 | 4,211.92 | 393.6K |
| 15:55 | 4,212.14 | 4,212.14 | 4,212.14 | 4,212.14 | 0.0K |