4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,288.87 | 4,289.25 | 4,278.11 | 4,288.11 | 4,294,967.3K |
| 09:35 | 4,288.19 | 4,288.53 | 4,274.69 | 4,277.14 | 2,529,566.0K |
| 09:40 | 4,278.00 | 4,284.88 | 4,274.38 | 4,284.57 | 1,801,897.1K |
| 09:45 | 4,284.69 | 4,284.69 | 4,278.56 | 4,282.15 | 1,646,550.3K |
| 09:50 | 4,282.10 | 4,282.10 | 4,275.92 | 4,277.69 | 1,439,260.2K |
| 09:55 | 4,277.88 | 4,278.93 | 4,271.12 | 4,272.24 | 1,245,702.0K |
| 10:00 | 4,272.06 | 4,275.30 | 4,271.73 | 4,272.98 | 1,093,670.7K |
| 10:05 | 4,272.81 | 4,278.83 | 4,271.94 | 4,278.76 | 860,777.0K |
| 10:10 | 4,279.06 | 4,279.38 | 4,275.74 | 4,277.34 | 719,505.1K |
| 10:15 | 4,277.30 | 4,282.36 | 4,276.78 | 4,282.36 | 771,902.8K |
| 10:20 | 4,282.13 | 4,283.41 | 4,278.94 | 4,282.28 | 775,474.5K |
| 10:25 | 4,282.34 | 4,285.30 | 4,281.14 | 4,283.82 | 714,153.8K |
| 10:30 | 4,283.97 | 4,287.37 | 4,282.11 | 4,287.37 | 644,861.2K |
| 10:35 | 4,287.17 | 4,287.51 | 4,284.07 | 4,285.10 | 591,038.5K |
| 10:40 | 4,285.01 | 4,285.13 | 4,282.13 | 4,283.44 | 562,559.2K |
| 10:45 | 4,283.58 | 4,283.61 | 4,280.12 | 4,282.99 | 607,982.9K |
| 10:50 | 4,283.00 | 4,284.13 | 4,280.35 | 4,281.27 | 541,230.5K |
| 10:55 | 4,281.50 | 4,285.13 | 4,280.20 | 4,284.46 | 631,881.0K |
| 11:00 | 4,284.42 | 4,285.61 | 4,281.34 | 4,281.60 | 461,228.0K |
| 11:05 | 4,281.63 | 4,283.38 | 4,278.64 | 4,280.58 | 408,881.8K |
| 11:10 | 4,280.74 | 4,280.86 | 4,276.69 | 4,276.69 | 446,286.7K |
| 11:15 | 4,276.90 | 4,276.90 | 4,273.19 | 4,274.04 | 471,964.5K |
| 11:20 | 4,274.19 | 4,276.01 | 4,273.15 | 4,275.74 | 359,175.2K |
| 11:25 | 4,275.58 | 4,276.94 | 4,273.69 | 4,276.32 | 341,431.2K |
| 11:30 | 4,276.11 | 4,276.22 | 4,276.11 | 4,276.22 | 2,964.7K |
| 13:00 | 4,276.22 | 4,276.71 | 4,273.67 | 4,274.06 | 735,105.9K |
| 13:05 | 4,274.16 | 4,276.16 | 4,272.42 | 4,275.53 | 514,805.3K |
| 13:10 | 4,275.51 | 4,275.66 | 4,270.59 | 4,270.83 | 478,911.1K |
| 13:15 | 4,270.70 | 4,272.60 | 4,270.70 | 4,271.06 | 409,879.6K |
| 13:20 | 4,271.08 | 4,272.15 | 4,269.09 | 4,272.15 | 486,158.9K |
| 13:25 | 4,272.26 | 4,272.26 | 4,270.11 | 4,270.83 | 376,931.2K |
| 13:30 | 4,270.96 | 4,272.88 | 4,269.41 | 4,272.84 | 379,916.3K |
| 13:35 | 4,272.77 | 4,276.05 | 4,272.77 | 4,275.85 | 383,125.5K |
| 13:40 | 4,275.80 | 4,277.07 | 4,274.69 | 4,274.88 | 387,599.1K |
| 13:45 | 4,274.90 | 4,277.71 | 4,274.36 | 4,276.77 | 396,795.8K |
| 13:50 | 4,276.66 | 4,277.32 | 4,274.32 | 4,274.32 | 389,021.3K |
| 13:55 | 4,274.33 | 4,274.45 | 4,271.64 | 4,271.64 | 460,277.5K |
| 14:00 | 4,271.54 | 4,274.55 | 4,270.78 | 4,274.36 | 452,652.5K |
| 14:05 | 4,274.24 | 4,276.09 | 4,273.31 | 4,274.91 | 394,777.7K |
| 14:10 | 4,274.83 | 4,275.64 | 4,272.54 | 4,272.57 | 394,901.4K |
| 14:15 | 4,272.66 | 4,273.09 | 4,271.01 | 4,271.50 | 367,648.7K |
| 14:20 | 4,271.62 | 4,273.41 | 4,270.91 | 4,273.41 | 393,959.9K |
| 14:25 | 4,273.30 | 4,274.39 | 4,272.44 | 4,273.77 | 386,657.8K |
| 14:30 | 4,274.06 | 4,274.66 | 4,271.60 | 4,273.00 | 507,950.1K |
| 14:35 | 4,272.43 | 4,273.38 | 4,271.86 | 4,272.66 | 483,127.8K |
| 14:40 | 4,272.58 | 4,273.28 | 4,268.33 | 4,269.39 | 784,181.6K |
| 14:45 | 4,269.46 | 4,272.44 | 4,269.23 | 4,271.82 | 688,726.5K |
| 14:50 | 4,271.95 | 4,272.54 | 4,271.41 | 4,272.32 | 878,065.9K |
| 14:55 | 4,272.19 | 4,272.90 | 4,271.89 | 4,272.80 | 516,070.7K |
| 15:00 | 4,272.80 | 4,272.80 | 4,272.80 | 4,272.80 | 99.9K |
| 15:55 | 4,271.41 | 4,271.41 | 4,271.41 | 4,271.41 | 0.0K |