4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,280.79 | 4,280.79 | 4,269.98 | 4,269.99 | 2,796,486.3K |
| 09:35 | 4,270.14 | 4,270.59 | 4,264.15 | 4,264.63 | 1,444,858.2K |
| 09:40 | 4,264.96 | 4,268.80 | 4,264.67 | 4,266.71 | 1,143,745.9K |
| 09:45 | 4,266.60 | 4,266.60 | 4,260.99 | 4,263.30 | 1,083,111.4K |
| 09:50 | 4,263.40 | 4,264.01 | 4,260.25 | 4,261.24 | 1,088,521.1K |
| 09:55 | 4,261.13 | 4,263.89 | 4,255.89 | 4,255.89 | 834,491.2K |
| 10:00 | 4,255.88 | 4,266.80 | 4,254.80 | 4,266.80 | 925,539.7K |
| 10:05 | 4,266.86 | 4,269.51 | 4,266.86 | 4,269.20 | 827,278.9K |
| 10:10 | 4,269.27 | 4,269.61 | 4,265.63 | 4,266.15 | 730,259.4K |
| 10:15 | 4,266.20 | 4,268.55 | 4,265.30 | 4,267.15 | 650,086.0K |
| 10:20 | 4,267.23 | 4,267.94 | 4,264.23 | 4,264.23 | 519,122.5K |
| 10:25 | 4,264.30 | 4,264.30 | 4,260.99 | 4,261.31 | 548,458.9K |
| 10:30 | 4,261.35 | 4,265.80 | 4,260.58 | 4,265.25 | 430,356.8K |
| 10:35 | 4,265.19 | 4,267.89 | 4,263.94 | 4,264.56 | 541,142.2K |
| 10:40 | 4,264.65 | 4,268.72 | 4,264.65 | 4,266.32 | 511,977.9K |
| 10:45 | 4,266.10 | 4,267.60 | 4,263.56 | 4,266.68 | 477,626.9K |
| 10:50 | 4,266.73 | 4,267.48 | 4,263.66 | 4,265.87 | 460,015.6K |
| 10:55 | 4,266.08 | 4,267.88 | 4,264.39 | 4,266.51 | 449,237.9K |
| 11:00 | 4,266.58 | 4,266.68 | 4,264.94 | 4,265.75 | 418,550.3K |
| 11:05 | 4,265.84 | 4,266.01 | 4,264.23 | 4,265.47 | 385,280.0K |
| 11:10 | 4,265.23 | 4,271.47 | 4,265.17 | 4,268.91 | 501,686.6K |
| 11:15 | 4,268.96 | 4,272.44 | 4,268.70 | 4,270.51 | 401,783.8K |
| 11:20 | 4,270.59 | 4,270.59 | 4,266.86 | 4,267.81 | 352,286.6K |
| 11:25 | 4,267.91 | 4,272.16 | 4,267.83 | 4,271.78 | 378,733.1K |
| 11:30 | 4,271.79 | 4,271.81 | 4,271.79 | 4,271.81 | 5,311.2K |
| 13:00 | 4,271.81 | 4,272.69 | 4,268.04 | 4,268.75 | 741,275.0K |
| 13:05 | 4,268.76 | 4,269.38 | 4,267.31 | 4,268.17 | 441,215.9K |
| 13:10 | 4,268.21 | 4,271.98 | 4,267.96 | 4,271.98 | 403,999.2K |
| 13:15 | 4,271.93 | 4,272.93 | 4,271.12 | 4,271.35 | 390,710.2K |
| 13:20 | 4,271.08 | 4,272.08 | 4,268.83 | 4,269.52 | 407,537.9K |
| 13:25 | 4,269.39 | 4,269.39 | 4,266.84 | 4,267.85 | 416,724.1K |
| 13:30 | 4,267.79 | 4,267.79 | 4,264.94 | 4,265.84 | 413,032.3K |
| 13:35 | 4,265.88 | 4,265.88 | 4,263.02 | 4,263.45 | 449,048.4K |
| 13:40 | 4,263.32 | 4,263.67 | 4,260.94 | 4,263.67 | 474,875.9K |
| 13:45 | 4,263.70 | 4,263.70 | 4,260.18 | 4,260.89 | 381,797.9K |
| 13:50 | 4,260.84 | 4,263.07 | 4,258.29 | 4,262.77 | 502,654.0K |
| 13:55 | 4,262.76 | 4,262.76 | 4,258.39 | 4,258.78 | 341,279.1K |
| 14:00 | 4,258.55 | 4,258.55 | 4,252.26 | 4,254.49 | 660,606.0K |
| 14:05 | 4,254.47 | 4,256.70 | 4,253.19 | 4,255.69 | 393,166.2K |
| 14:10 | 4,255.71 | 4,255.74 | 4,253.30 | 4,254.29 | 327,287.6K |
| 14:15 | 4,254.31 | 4,254.71 | 4,251.04 | 4,251.04 | 430,333.1K |
| 14:20 | 4,251.13 | 4,252.46 | 4,249.95 | 4,249.95 | 452,419.8K |
| 14:25 | 4,249.92 | 4,250.39 | 4,247.77 | 4,247.77 | 457,934.5K |
| 14:30 | 4,248.37 | 4,254.75 | 4,248.13 | 4,250.93 | 571,803.5K |
| 14:35 | 4,251.08 | 4,251.57 | 4,245.78 | 4,245.78 | 576,202.8K |
| 14:40 | 4,245.76 | 4,245.76 | 4,242.60 | 4,244.68 | 895,202.8K |
| 14:45 | 4,244.76 | 4,247.70 | 4,244.17 | 4,244.17 | 656,412.3K |
| 14:50 | 4,244.36 | 4,246.61 | 4,244.36 | 4,246.45 | 834,083.2K |
| 14:55 | 4,246.18 | 4,247.91 | 4,246.17 | 4,247.91 | 467,385.9K |
| 15:00 | 4,247.91 | 4,247.91 | 4,247.91 | 4,247.91 | 1,282.9K |
| 15:55 | 4,247.18 | 4,247.18 | 4,247.18 | 4,247.18 | 0.0K |