4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,154.85 | 4,155.73 | 4,149.23 | 4,153.63 | 2,473,711.1K |
| 09:35 | 4,153.50 | 4,153.50 | 4,149.35 | 4,151.52 | 1,383,289.9K |
| 09:40 | 4,151.61 | 4,151.61 | 4,147.36 | 4,148.60 | 1,180,764.2K |
| 09:45 | 4,148.66 | 4,155.83 | 4,148.14 | 4,154.40 | 1,062,175.2K |
| 09:50 | 4,154.28 | 4,154.28 | 4,147.09 | 4,151.38 | 922,938.1K |
| 09:55 | 4,151.52 | 4,160.56 | 4,149.91 | 4,159.98 | 1,053,752.6K |
| 10:00 | 4,159.84 | 4,162.09 | 4,157.79 | 4,160.13 | 943,095.6K |
| 10:05 | 4,159.88 | 4,166.06 | 4,158.53 | 4,165.62 | 811,599.1K |
| 10:10 | 4,165.98 | 4,170.00 | 4,164.45 | 4,169.76 | 898,609.8K |
| 10:15 | 4,169.79 | 4,171.41 | 4,167.24 | 4,169.55 | 731,188.1K |
| 10:20 | 4,169.61 | 4,170.64 | 4,165.03 | 4,165.67 | 705,365.3K |
| 10:25 | 4,165.68 | 4,167.22 | 4,164.05 | 4,164.34 | 507,941.6K |
| 10:30 | 4,164.29 | 4,164.37 | 4,160.07 | 4,161.42 | 560,999.2K |
| 10:35 | 4,161.48 | 4,161.52 | 4,156.31 | 4,159.97 | 598,245.3K |
| 10:40 | 4,159.87 | 4,164.12 | 4,159.65 | 4,163.35 | 444,624.6K |
| 10:45 | 4,163.23 | 4,169.28 | 4,163.02 | 4,169.28 | 511,093.9K |
| 10:50 | 4,169.78 | 4,170.23 | 4,166.68 | 4,167.93 | 447,497.5K |
| 10:55 | 4,167.89 | 4,169.34 | 4,164.35 | 4,164.35 | 415,332.2K |
| 11:00 | 4,164.37 | 4,166.26 | 4,163.07 | 4,165.38 | 469,624.9K |
| 11:05 | 4,165.19 | 4,165.19 | 4,162.66 | 4,163.75 | 383,290.8K |
| 11:10 | 4,163.59 | 4,164.19 | 4,161.69 | 4,164.03 | 386,856.6K |
| 11:15 | 4,164.27 | 4,167.69 | 4,164.27 | 4,167.47 | 383,302.5K |
| 11:20 | 4,167.32 | 4,171.08 | 4,166.85 | 4,167.26 | 460,451.1K |
| 11:25 | 4,167.42 | 4,167.75 | 4,166.01 | 4,167.58 | 327,097.7K |
| 11:30 | 4,167.54 | 4,167.54 | 4,167.54 | 4,167.54 | 2,326.4K |
| 13:00 | 4,168.07 | 4,168.07 | 4,157.65 | 4,158.22 | 954,461.2K |
| 13:05 | 4,157.73 | 4,157.83 | 4,155.69 | 4,156.14 | 498,856.4K |
| 13:10 | 4,156.11 | 4,158.19 | 4,156.00 | 4,156.81 | 418,404.2K |
| 13:15 | 4,156.84 | 4,157.66 | 4,154.98 | 4,155.52 | 467,939.3K |
| 13:20 | 4,155.52 | 4,156.55 | 4,154.34 | 4,156.09 | 473,575.1K |
| 13:25 | 4,156.16 | 4,157.83 | 4,155.10 | 4,155.17 | 385,324.5K |
| 13:30 | 4,155.62 | 4,155.71 | 4,151.40 | 4,152.63 | 496,879.1K |
| 13:35 | 4,152.69 | 4,152.90 | 4,149.94 | 4,150.70 | 382,263.0K |
| 13:40 | 4,150.57 | 4,150.80 | 4,148.07 | 4,149.29 | 371,509.5K |
| 13:45 | 4,149.18 | 4,152.54 | 4,149.18 | 4,150.62 | 389,686.0K |
| 13:50 | 4,150.64 | 4,153.15 | 4,150.39 | 4,152.75 | 325,859.8K |
| 13:55 | 4,152.65 | 4,154.21 | 4,151.84 | 4,153.55 | 399,496.5K |
| 14:00 | 4,153.42 | 4,154.87 | 4,152.89 | 4,153.33 | 443,153.1K |
| 14:05 | 4,153.17 | 4,156.39 | 4,150.00 | 4,155.82 | 427,915.3K |
| 14:10 | 4,155.47 | 4,155.47 | 4,151.03 | 4,152.50 | 333,481.8K |
| 14:15 | 4,152.46 | 4,152.88 | 4,151.58 | 4,152.85 | 293,048.6K |
| 14:20 | 4,152.59 | 4,154.05 | 4,152.04 | 4,153.83 | 335,230.9K |
| 14:25 | 4,153.64 | 4,156.25 | 4,153.31 | 4,155.84 | 374,382.8K |
| 14:30 | 4,155.74 | 4,159.06 | 4,155.10 | 4,155.14 | 494,685.0K |
| 14:35 | 4,155.08 | 4,155.54 | 4,154.40 | 4,154.58 | 370,969.6K |
| 14:40 | 4,154.55 | 4,156.36 | 4,154.30 | 4,154.39 | 431,272.6K |
| 14:45 | 4,154.73 | 4,155.23 | 4,152.91 | 4,154.20 | 563,053.3K |
| 14:50 | 4,154.33 | 4,154.99 | 4,153.29 | 4,154.99 | 663,105.0K |
| 14:55 | 4,154.77 | 4,156.34 | 4,154.39 | 4,156.25 | 388,258.4K |
| 15:00 | 4,156.25 | 4,156.25 | 4,156.25 | 4,156.25 | 0.0K |
| 15:55 | 4,154.66 | 4,154.66 | 4,154.66 | 4,154.66 | 0.0K |