4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,207.62 | 4,217.42 | 4,207.00 | 4,210.31 | 3,062,657.1K |
| 09:35 | 4,210.50 | 4,210.50 | 4,203.73 | 4,208.06 | 1,915,520.3K |
| 09:40 | 4,207.75 | 4,207.75 | 4,201.20 | 4,204.07 | 1,643,313.0K |
| 09:45 | 4,204.29 | 4,208.56 | 4,201.58 | 4,201.75 | 1,561,875.0K |
| 09:50 | 4,201.90 | 4,212.67 | 4,200.49 | 4,211.84 | 1,575,548.6K |
| 09:55 | 4,211.76 | 4,212.16 | 4,197.26 | 4,197.26 | 1,447,950.0K |
| 10:00 | 4,196.83 | 4,208.87 | 4,196.32 | 4,208.72 | 1,275,367.6K |
| 10:05 | 4,208.73 | 4,213.68 | 4,208.73 | 4,212.06 | 1,310,270.5K |
| 10:10 | 4,212.03 | 4,213.41 | 4,210.45 | 4,212.58 | 847,151.1K |
| 10:15 | 4,212.85 | 4,213.32 | 4,204.30 | 4,204.80 | 880,939.6K |
| 10:20 | 4,204.56 | 4,204.93 | 4,202.58 | 4,204.17 | 771,617.9K |
| 10:25 | 4,204.35 | 4,204.89 | 4,200.58 | 4,200.74 | 612,106.8K |
| 10:30 | 4,201.01 | 4,201.14 | 4,196.79 | 4,196.79 | 703,608.0K |
| 10:35 | 4,196.51 | 4,197.16 | 4,193.27 | 4,194.18 | 860,153.7K |
| 10:40 | 4,194.00 | 4,202.39 | 4,193.78 | 4,201.40 | 603,899.1K |
| 10:45 | 4,201.47 | 4,204.82 | 4,200.05 | 4,204.80 | 567,119.2K |
| 10:50 | 4,204.73 | 4,207.55 | 4,204.71 | 4,205.49 | 537,260.7K |
| 10:55 | 4,205.25 | 4,212.51 | 4,205.13 | 4,212.09 | 588,132.8K |
| 11:00 | 4,212.06 | 4,212.06 | 4,205.62 | 4,205.76 | 687,440.7K |
| 11:05 | 4,205.94 | 4,207.32 | 4,200.23 | 4,200.23 | 545,382.6K |
| 11:10 | 4,200.10 | 4,201.56 | 4,198.25 | 4,198.28 | 467,622.0K |
| 11:15 | 4,198.43 | 4,198.75 | 4,195.93 | 4,196.04 | 462,980.7K |
| 11:20 | 4,196.32 | 4,196.36 | 4,192.90 | 4,194.87 | 529,296.3K |
| 11:25 | 4,194.61 | 4,194.80 | 4,189.28 | 4,190.03 | 543,389.3K |
| 11:30 | 4,189.85 | 4,189.85 | 4,189.85 | 4,189.85 | 3,907.8K |
| 13:00 | 4,189.70 | 4,189.70 | 4,183.30 | 4,186.26 | 1,012,866.3K |
| 13:05 | 4,185.92 | 4,185.92 | 4,179.54 | 4,179.55 | 765,467.0K |
| 13:10 | 4,179.43 | 4,181.94 | 4,176.69 | 4,181.94 | 713,469.8K |
| 13:15 | 4,181.84 | 4,184.00 | 4,181.39 | 4,182.92 | 466,875.5K |
| 13:20 | 4,182.58 | 4,183.29 | 4,179.59 | 4,182.29 | 495,467.6K |
| 13:25 | 4,182.06 | 4,182.06 | 4,176.50 | 4,181.58 | 539,297.9K |
| 13:30 | 4,181.43 | 4,181.43 | 4,174.87 | 4,174.87 | 452,774.4K |
| 13:35 | 4,174.50 | 4,174.72 | 4,171.15 | 4,173.44 | 670,773.8K |
| 13:40 | 4,173.41 | 4,178.10 | 4,172.11 | 4,176.87 | 506,718.2K |
| 13:45 | 4,176.59 | 4,182.47 | 4,173.80 | 4,182.47 | 457,553.9K |
| 13:50 | 4,181.72 | 4,184.49 | 4,176.37 | 4,176.92 | 490,630.5K |
| 13:55 | 4,176.99 | 4,177.03 | 4,173.22 | 4,174.66 | 399,508.0K |
| 14:00 | 4,173.83 | 4,173.83 | 4,170.84 | 4,171.62 | 513,126.0K |
| 14:05 | 4,171.96 | 4,173.69 | 4,170.32 | 4,172.29 | 451,186.1K |
| 14:10 | 4,171.83 | 4,179.16 | 4,171.61 | 4,178.44 | 467,913.6K |
| 14:15 | 4,178.59 | 4,183.52 | 4,178.09 | 4,178.55 | 513,803.2K |
| 14:20 | 4,178.53 | 4,181.57 | 4,177.34 | 4,177.34 | 458,489.8K |
| 14:25 | 4,177.72 | 4,188.68 | 4,175.95 | 4,188.60 | 597,400.1K |
| 14:30 | 4,188.10 | 4,196.06 | 4,187.64 | 4,196.06 | 730,125.5K |
| 14:35 | 4,196.09 | 4,196.18 | 4,189.38 | 4,190.00 | 656,151.8K |
| 14:40 | 4,189.34 | 4,192.82 | 4,187.61 | 4,191.95 | 605,948.7K |
| 14:45 | 4,191.75 | 4,193.86 | 4,188.82 | 4,188.84 | 701,995.0K |
| 14:50 | 4,188.98 | 4,190.11 | 4,188.17 | 4,188.80 | 852,406.5K |
| 14:55 | 4,188.94 | 4,190.24 | 4,188.94 | 4,190.24 | 501,455.5K |
| 15:00 | 4,190.24 | 4,190.24 | 4,190.24 | 4,190.24 | 679.1K |
| 15:55 | 4,191.68 | 4,191.68 | 4,191.68 | 4,191.68 | 0.0K |