4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,200.01 | 4,212.18 | 4,197.27 | 4,208.32 | 3,650,349.1K |
| 09:35 | 4,208.82 | 4,210.65 | 4,199.54 | 4,199.54 | 1,899,428.0K |
| 09:40 | 4,199.38 | 4,214.10 | 4,198.11 | 4,213.95 | 1,600,172.0K |
| 09:45 | 4,214.12 | 4,215.26 | 4,206.14 | 4,206.42 | 1,291,191.2K |
| 09:50 | 4,206.67 | 4,223.52 | 4,206.67 | 4,222.02 | 1,507,906.9K |
| 09:55 | 4,222.65 | 4,237.34 | 4,222.40 | 4,232.57 | 1,763,202.6K |
| 10:00 | 4,232.92 | 4,236.62 | 4,230.62 | 4,234.01 | 1,222,887.4K |
| 10:05 | 4,234.05 | 4,238.18 | 4,233.27 | 4,234.35 | 905,059.8K |
| 10:10 | 4,234.34 | 4,240.59 | 4,233.98 | 4,240.59 | 915,743.2K |
| 10:15 | 4,240.62 | 4,247.34 | 4,240.62 | 4,243.48 | 1,248,260.0K |
| 10:20 | 4,243.60 | 4,251.47 | 4,243.60 | 4,245.54 | 1,036,227.5K |
| 10:25 | 4,245.28 | 4,245.28 | 4,237.99 | 4,243.51 | 971,352.6K |
| 10:30 | 4,243.61 | 4,250.91 | 4,243.61 | 4,246.73 | 867,847.9K |
| 10:35 | 4,246.56 | 4,252.87 | 4,244.01 | 4,252.46 | 793,122.5K |
| 10:40 | 4,252.64 | 4,254.17 | 4,245.63 | 4,246.11 | 789,539.6K |
| 10:45 | 4,246.13 | 4,246.95 | 4,241.60 | 4,244.61 | 616,770.0K |
| 10:50 | 4,244.67 | 4,249.93 | 4,244.67 | 4,249.75 | 720,662.4K |
| 10:55 | 4,249.72 | 4,254.93 | 4,249.19 | 4,251.97 | 792,945.4K |
| 11:00 | 4,252.13 | 4,258.80 | 4,252.13 | 4,255.97 | 836,282.2K |
| 11:05 | 4,256.11 | 4,262.68 | 4,256.11 | 4,258.38 | 857,930.6K |
| 11:10 | 4,258.51 | 4,266.62 | 4,258.51 | 4,266.62 | 1,261,342.4K |
| 11:15 | 4,266.90 | 4,273.60 | 4,266.90 | 4,273.41 | 1,171,779.9K |
| 11:20 | 4,273.52 | 4,273.52 | 4,262.48 | 4,262.48 | 865,333.0K |
| 11:25 | 4,262.46 | 4,268.37 | 4,262.04 | 4,268.01 | 660,281.6K |
| 11:30 | 4,267.88 | 4,267.88 | 4,267.86 | 4,267.86 | 8,281.3K |
| 13:00 | 4,267.86 | 4,276.08 | 4,267.86 | 4,275.97 | 1,442,541.0K |
| 13:05 | 4,276.24 | 4,276.81 | 4,266.80 | 4,267.56 | 899,978.0K |
| 13:10 | 4,267.62 | 4,267.85 | 4,262.99 | 4,264.59 | 740,926.3K |
| 13:15 | 4,264.63 | 4,268.31 | 4,264.36 | 4,267.36 | 666,597.4K |
| 13:20 | 4,267.44 | 4,267.99 | 4,261.30 | 4,261.30 | 677,972.0K |
| 13:25 | 4,261.35 | 4,264.86 | 4,261.30 | 4,263.08 | 580,677.8K |
| 13:30 | 4,262.96 | 4,268.99 | 4,262.96 | 4,268.99 | 605,808.6K |
| 13:35 | 4,268.83 | 4,271.17 | 4,267.02 | 4,267.26 | 636,505.5K |
| 13:40 | 4,267.14 | 4,270.48 | 4,265.15 | 4,265.86 | 628,925.3K |
| 13:45 | 4,265.57 | 4,270.45 | 4,265.55 | 4,269.46 | 529,739.9K |
| 13:50 | 4,269.50 | 4,273.38 | 4,269.21 | 4,270.08 | 609,187.9K |
| 13:55 | 4,269.89 | 4,272.27 | 4,268.62 | 4,272.11 | 543,639.3K |
| 14:00 | 4,272.05 | 4,273.03 | 4,270.86 | 4,272.45 | 578,698.5K |
| 14:05 | 4,272.40 | 4,273.38 | 4,269.41 | 4,269.60 | 568,268.4K |
| 14:10 | 4,269.44 | 4,269.89 | 4,262.11 | 4,265.05 | 709,755.2K |
| 14:15 | 4,264.94 | 4,267.08 | 4,264.66 | 4,266.26 | 489,502.1K |
| 14:20 | 4,266.24 | 4,266.24 | 4,263.89 | 4,264.97 | 506,801.8K |
| 14:25 | 4,265.20 | 4,270.81 | 4,265.00 | 4,267.74 | 627,331.9K |
| 14:30 | 4,267.74 | 4,269.46 | 4,267.74 | 4,269.36 | 591,039.0K |
| 14:35 | 4,269.67 | 4,269.67 | 4,265.94 | 4,266.84 | 662,460.9K |
| 14:40 | 4,267.18 | 4,268.97 | 4,266.31 | 4,268.56 | 717,719.9K |
| 14:45 | 4,268.63 | 4,270.60 | 4,267.69 | 4,270.40 | 898,549.7K |
| 14:50 | 4,270.57 | 4,272.73 | 4,269.23 | 4,272.45 | 1,280,184.4K |
| 14:55 | 4,272.58 | 4,272.58 | 4,271.73 | 4,272.26 | 654,691.7K |
| 15:00 | 4,272.26 | 4,272.26 | 4,272.26 | 4,272.26 | 6,731.3K |
| 15:55 | 4,273.86 | 4,273.86 | 4,273.86 | 4,273.86 | 0.0K |