4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,048.51 | 4,052.82 | 4,043.04 | 4,043.04 | 1,849,869.9K |
| 09:35 | 4,043.37 | 4,053.87 | 4,042.78 | 4,053.69 | 1,079,604.4K |
| 09:40 | 4,053.53 | 4,059.87 | 4,052.60 | 4,058.95 | 1,053,675.7K |
| 09:45 | 4,059.42 | 4,063.63 | 4,058.46 | 4,058.93 | 896,476.6K |
| 09:50 | 4,058.92 | 4,069.47 | 4,058.70 | 4,067.72 | 855,466.6K |
| 09:55 | 4,067.68 | 4,071.02 | 4,063.51 | 4,068.14 | 758,578.1K |
| 10:00 | 4,068.26 | 4,072.00 | 4,066.55 | 4,067.36 | 814,445.4K |
| 10:05 | 4,067.50 | 4,067.67 | 4,064.14 | 4,064.75 | 512,263.8K |
| 10:10 | 4,064.72 | 4,067.05 | 4,062.76 | 4,066.71 | 525,974.0K |
| 10:15 | 4,066.62 | 4,068.80 | 4,066.28 | 4,068.80 | 520,133.2K |
| 10:20 | 4,068.93 | 4,078.10 | 4,066.62 | 4,067.27 | 769,673.4K |
| 10:25 | 4,067.21 | 4,070.98 | 4,066.06 | 4,070.98 | 351,379.2K |
| 10:30 | 4,070.68 | 4,072.20 | 4,068.23 | 4,071.35 | 395,942.7K |
| 10:35 | 4,071.24 | 4,073.62 | 4,070.89 | 4,073.39 | 415,295.0K |
| 10:40 | 4,073.24 | 4,080.87 | 4,073.24 | 4,080.79 | 577,850.1K |
| 10:45 | 4,081.03 | 4,084.64 | 4,079.15 | 4,083.16 | 700,355.9K |
| 10:50 | 4,083.07 | 4,084.82 | 4,079.95 | 4,082.33 | 506,062.9K |
| 10:55 | 4,082.10 | 4,082.52 | 4,078.92 | 4,079.25 | 405,220.1K |
| 11:00 | 4,079.52 | 4,081.11 | 4,075.92 | 4,076.19 | 385,854.0K |
| 11:05 | 4,076.18 | 4,077.43 | 4,074.95 | 4,075.56 | 330,372.3K |
| 11:10 | 4,075.59 | 4,078.07 | 4,074.95 | 4,077.97 | 362,943.0K |
| 11:15 | 4,077.90 | 4,078.91 | 4,073.83 | 4,074.24 | 312,666.7K |
| 11:20 | 4,074.53 | 4,077.38 | 4,073.87 | 4,076.71 | 288,302.9K |
| 11:25 | 4,076.71 | 4,078.77 | 4,076.15 | 4,078.17 | 341,106.3K |
| 11:30 | 4,078.05 | 4,078.05 | 4,078.05 | 4,078.05 | 2,627.7K |
| 13:00 | 4,078.07 | 4,079.87 | 4,076.70 | 4,078.91 | 614,910.5K |
| 13:05 | 4,078.69 | 4,079.37 | 4,077.20 | 4,077.92 | 341,607.0K |
| 13:10 | 4,077.88 | 4,079.10 | 4,076.50 | 4,078.63 | 321,534.4K |
| 13:15 | 4,078.62 | 4,082.16 | 4,078.44 | 4,081.66 | 344,035.9K |
| 13:20 | 4,081.63 | 4,081.63 | 4,078.56 | 4,078.92 | 324,994.9K |
| 13:25 | 4,078.95 | 4,079.24 | 4,077.53 | 4,077.88 | 310,488.1K |
| 13:30 | 4,077.87 | 4,078.70 | 4,076.93 | 4,077.41 | 326,990.5K |
| 13:35 | 4,077.39 | 4,079.49 | 4,076.95 | 4,078.93 | 298,398.9K |
| 13:40 | 4,078.84 | 4,082.46 | 4,078.84 | 4,081.98 | 398,253.5K |
| 13:45 | 4,081.85 | 4,082.53 | 4,079.33 | 4,079.59 | 307,168.8K |
| 13:50 | 4,079.52 | 4,081.56 | 4,078.97 | 4,081.28 | 308,313.6K |
| 13:55 | 4,081.42 | 4,081.93 | 4,079.75 | 4,079.90 | 318,652.1K |
| 14:00 | 4,080.22 | 4,080.96 | 4,076.89 | 4,077.10 | 390,041.4K |
| 14:05 | 4,076.96 | 4,079.25 | 4,076.71 | 4,078.10 | 282,929.3K |
| 14:10 | 4,078.12 | 4,080.05 | 4,077.90 | 4,079.08 | 314,045.3K |
| 14:15 | 4,078.87 | 4,078.96 | 4,076.41 | 4,076.56 | 330,246.2K |
| 14:20 | 4,076.41 | 4,077.57 | 4,076.02 | 4,076.80 | 312,559.8K |
| 14:25 | 4,077.23 | 4,077.77 | 4,076.39 | 4,077.20 | 305,365.3K |
| 14:30 | 4,077.58 | 4,078.91 | 4,077.31 | 4,078.49 | 360,668.0K |
| 14:35 | 4,078.10 | 4,078.54 | 4,076.68 | 4,077.80 | 362,460.3K |
| 14:40 | 4,077.73 | 4,078.28 | 4,077.04 | 4,077.71 | 451,973.1K |
| 14:45 | 4,077.85 | 4,077.85 | 4,076.12 | 4,076.33 | 519,658.2K |
| 14:50 | 4,076.12 | 4,078.36 | 4,075.83 | 4,078.28 | 758,540.3K |
| 14:55 | 4,078.26 | 4,079.66 | 4,077.86 | 4,079.66 | 369,199.6K |
| 15:00 | 4,079.66 | 4,079.66 | 4,079.66 | 4,079.66 | 793.1K |
| 15:55 | 4,078.12 | 4,078.12 | 4,078.12 | 4,078.12 | 0.0K |