4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,076.45 | 4,076.45 | 4,065.10 | 4,067.35 | 1,993,151.9K |
| 09:35 | 4,067.15 | 4,080.06 | 4,064.65 | 4,077.40 | 1,181,175.6K |
| 09:40 | 4,077.64 | 4,078.51 | 4,071.27 | 4,072.78 | 810,561.7K |
| 09:45 | 4,072.57 | 4,075.04 | 4,069.14 | 4,073.99 | 749,406.6K |
| 09:50 | 4,073.95 | 4,075.51 | 4,071.33 | 4,071.57 | 664,672.0K |
| 09:55 | 4,071.49 | 4,075.22 | 4,071.49 | 4,073.54 | 601,230.3K |
| 10:00 | 4,073.65 | 4,077.20 | 4,071.93 | 4,076.62 | 555,443.3K |
| 10:05 | 4,076.75 | 4,079.54 | 4,076.54 | 4,079.42 | 514,546.3K |
| 10:10 | 4,079.15 | 4,081.19 | 4,078.56 | 4,079.35 | 489,973.4K |
| 10:15 | 4,078.94 | 4,082.53 | 4,078.89 | 4,080.64 | 394,558.5K |
| 10:20 | 4,080.43 | 4,084.39 | 4,080.25 | 4,083.61 | 420,469.6K |
| 10:25 | 4,083.55 | 4,085.05 | 4,082.52 | 4,083.73 | 404,023.6K |
| 10:30 | 4,083.69 | 4,085.04 | 4,081.29 | 4,081.74 | 408,913.9K |
| 10:35 | 4,081.79 | 4,081.85 | 4,077.76 | 4,078.20 | 404,843.2K |
| 10:40 | 4,078.24 | 4,079.30 | 4,076.69 | 4,076.69 | 337,896.0K |
| 10:45 | 4,076.85 | 4,077.82 | 4,074.21 | 4,074.28 | 317,597.3K |
| 10:50 | 4,074.40 | 4,074.57 | 4,071.07 | 4,071.35 | 331,301.3K |
| 10:55 | 4,070.99 | 4,072.81 | 4,070.55 | 4,070.69 | 300,288.9K |
| 11:00 | 4,070.60 | 4,070.91 | 4,069.20 | 4,069.76 | 345,438.0K |
| 11:05 | 4,069.90 | 4,070.71 | 4,068.63 | 4,068.63 | 240,403.7K |
| 11:10 | 4,068.64 | 4,069.32 | 4,065.51 | 4,065.76 | 297,498.4K |
| 11:15 | 4,065.76 | 4,066.01 | 4,058.69 | 4,058.69 | 420,824.0K |
| 11:20 | 4,058.61 | 4,058.80 | 4,051.25 | 4,051.42 | 590,821.6K |
| 11:25 | 4,051.22 | 4,054.47 | 4,051.22 | 4,053.92 | 343,890.7K |
| 11:30 | 4,053.95 | 4,053.98 | 4,053.95 | 4,053.98 | 2,807.6K |
| 13:00 | 4,054.16 | 4,058.60 | 4,053.85 | 4,057.16 | 403,202.7K |
| 13:05 | 4,057.07 | 4,058.97 | 4,054.25 | 4,055.09 | 277,296.0K |
| 13:10 | 4,055.14 | 4,057.27 | 4,053.64 | 4,057.17 | 260,016.7K |
| 13:15 | 4,057.12 | 4,057.12 | 4,052.79 | 4,052.86 | 264,343.0K |
| 13:20 | 4,052.68 | 4,054.34 | 4,051.59 | 4,052.92 | 292,999.6K |
| 13:25 | 4,052.89 | 4,052.91 | 4,050.39 | 4,051.30 | 308,715.2K |
| 13:30 | 4,050.99 | 4,054.22 | 4,050.80 | 4,054.22 | 279,459.6K |
| 13:35 | 4,054.35 | 4,057.51 | 4,054.35 | 4,056.53 | 279,283.7K |
| 13:40 | 4,056.61 | 4,056.63 | 4,053.29 | 4,054.38 | 231,124.4K |
| 13:45 | 4,054.05 | 4,054.60 | 4,052.48 | 4,053.56 | 277,060.0K |
| 13:50 | 4,053.45 | 4,054.98 | 4,052.60 | 4,053.38 | 250,830.7K |
| 13:55 | 4,053.69 | 4,057.59 | 4,053.44 | 4,056.31 | 326,596.4K |
| 14:00 | 4,055.92 | 4,060.14 | 4,053.61 | 4,058.79 | 368,101.1K |
| 14:05 | 4,058.80 | 4,060.14 | 4,056.96 | 4,057.63 | 283,541.9K |
| 14:10 | 4,057.36 | 4,058.55 | 4,056.06 | 4,056.72 | 293,710.6K |
| 14:15 | 4,056.83 | 4,056.83 | 4,053.72 | 4,053.80 | 286,912.8K |
| 14:20 | 4,053.90 | 4,053.90 | 4,051.69 | 4,052.89 | 281,750.9K |
| 14:25 | 4,052.77 | 4,053.78 | 4,052.13 | 4,053.61 | 292,520.3K |
| 14:30 | 4,053.48 | 4,056.73 | 4,053.48 | 4,056.73 | 391,617.0K |
| 14:35 | 4,056.69 | 4,058.10 | 4,056.05 | 4,058.04 | 353,934.9K |
| 14:40 | 4,058.15 | 4,058.15 | 4,056.35 | 4,057.48 | 394,750.9K |
| 14:45 | 4,057.37 | 4,059.86 | 4,057.37 | 4,059.75 | 498,335.9K |
| 14:50 | 4,059.83 | 4,060.46 | 4,058.92 | 4,060.33 | 618,818.0K |
| 14:55 | 4,059.88 | 4,062.02 | 4,059.87 | 4,062.02 | 313,303.1K |
| 15:00 | 4,062.02 | 4,062.02 | 4,062.02 | 4,062.02 | 1,060.3K |
| 15:55 | 4,061.94 | 4,061.94 | 4,061.94 | 4,061.94 | 0.0K |