4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,103.52 | 4,104.28 | 4,095.02 | 4,095.17 | 2,428,771.7K |
| 09:35 | 4,095.38 | 4,105.47 | 4,095.38 | 4,103.81 | 1,394,535.0K |
| 09:40 | 4,104.37 | 4,109.03 | 4,103.57 | 4,108.61 | 1,325,375.6K |
| 09:45 | 4,108.24 | 4,110.59 | 4,107.50 | 4,110.59 | 1,030,697.2K |
| 09:50 | 4,110.15 | 4,114.40 | 4,109.31 | 4,113.31 | 983,398.6K |
| 09:55 | 4,113.63 | 4,113.63 | 4,108.85 | 4,108.85 | 846,516.2K |
| 10:00 | 4,109.24 | 4,112.79 | 4,108.38 | 4,112.04 | 858,636.8K |
| 10:05 | 4,111.89 | 4,113.48 | 4,111.25 | 4,112.80 | 856,407.3K |
| 10:10 | 4,113.60 | 4,117.34 | 4,110.77 | 4,116.16 | 904,650.1K |
| 10:15 | 4,116.94 | 4,119.57 | 4,113.12 | 4,113.21 | 696,077.8K |
| 10:20 | 4,113.09 | 4,114.25 | 4,110.36 | 4,110.36 | 539,859.6K |
| 10:25 | 4,110.44 | 4,114.10 | 4,110.22 | 4,114.10 | 478,057.4K |
| 10:30 | 4,114.18 | 4,116.54 | 4,113.73 | 4,116.22 | 531,949.5K |
| 10:35 | 4,115.97 | 4,117.50 | 4,113.11 | 4,113.30 | 570,550.1K |
| 10:40 | 4,113.28 | 4,114.19 | 4,111.63 | 4,113.44 | 443,210.7K |
| 10:45 | 4,113.83 | 4,114.46 | 4,112.31 | 4,113.08 | 364,730.5K |
| 10:50 | 4,113.14 | 4,115.49 | 4,113.14 | 4,113.54 | 436,376.4K |
| 10:55 | 4,113.65 | 4,115.30 | 4,113.58 | 4,115.23 | 348,688.3K |
| 11:00 | 4,115.14 | 4,116.54 | 4,114.52 | 4,116.54 | 362,825.2K |
| 11:05 | 4,116.42 | 4,117.06 | 4,112.79 | 4,112.98 | 360,004.2K |
| 11:10 | 4,113.07 | 4,113.07 | 4,110.87 | 4,111.94 | 386,086.3K |
| 11:15 | 4,112.18 | 4,112.18 | 4,110.57 | 4,111.18 | 323,257.2K |
| 11:20 | 4,111.15 | 4,111.84 | 4,109.08 | 4,110.31 | 323,793.0K |
| 11:25 | 4,110.02 | 4,110.06 | 4,108.29 | 4,108.42 | 296,070.2K |
| 11:30 | 4,108.09 | 4,108.09 | 4,108.09 | 4,108.09 | 7,708.1K |
| 13:00 | 4,108.08 | 4,108.76 | 4,104.79 | 4,106.19 | 686,102.3K |
| 13:05 | 4,106.10 | 4,109.24 | 4,104.90 | 4,109.12 | 391,618.2K |
| 13:10 | 4,109.11 | 4,110.73 | 4,108.11 | 4,110.73 | 368,753.3K |
| 13:15 | 4,110.60 | 4,111.29 | 4,109.67 | 4,110.52 | 362,284.5K |
| 13:20 | 4,110.97 | 4,111.14 | 4,108.83 | 4,109.54 | 351,192.1K |
| 13:25 | 4,109.46 | 4,110.78 | 4,108.84 | 4,110.11 | 373,352.3K |
| 13:30 | 4,110.20 | 4,112.21 | 4,110.10 | 4,111.35 | 391,648.5K |
| 13:35 | 4,111.35 | 4,111.42 | 4,109.75 | 4,110.52 | 363,290.7K |
| 13:40 | 4,110.64 | 4,110.88 | 4,109.32 | 4,109.32 | 393,277.5K |
| 13:45 | 4,109.54 | 4,109.54 | 4,107.28 | 4,107.74 | 362,274.8K |
| 13:50 | 4,107.62 | 4,111.48 | 4,107.12 | 4,110.81 | 344,803.4K |
| 13:55 | 4,110.87 | 4,112.04 | 4,109.96 | 4,110.05 | 345,195.9K |
| 14:00 | 4,110.25 | 4,111.08 | 4,110.20 | 4,110.81 | 297,782.0K |
| 14:05 | 4,111.25 | 4,113.10 | 4,111.14 | 4,112.06 | 324,558.6K |
| 14:10 | 4,112.40 | 4,113.03 | 4,111.63 | 4,111.82 | 299,245.4K |
| 14:15 | 4,111.70 | 4,113.13 | 4,111.70 | 4,112.18 | 338,543.7K |
| 14:20 | 4,112.38 | 4,112.67 | 4,111.89 | 4,112.13 | 322,906.7K |
| 14:25 | 4,112.17 | 4,112.34 | 4,111.06 | 4,112.10 | 365,786.8K |
| 14:30 | 4,111.60 | 4,113.33 | 4,111.45 | 4,112.15 | 394,951.3K |
| 14:35 | 4,111.96 | 4,112.19 | 4,111.11 | 4,111.27 | 397,032.0K |
| 14:40 | 4,111.25 | 4,112.32 | 4,110.93 | 4,112.11 | 437,675.7K |
| 14:45 | 4,112.07 | 4,112.99 | 4,111.62 | 4,112.78 | 529,948.1K |
| 14:50 | 4,112.85 | 4,114.00 | 4,112.18 | 4,113.87 | 734,438.2K |
| 14:55 | 4,113.42 | 4,115.19 | 4,113.38 | 4,115.19 | 388,605.0K |
| 15:00 | 4,115.19 | 4,115.19 | 4,115.19 | 4,115.19 | 2,122.6K |
| 15:55 | 4,113.98 | 4,113.98 | 4,113.98 | 4,113.98 | 0.0K |