4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,101.98 | 4,102.78 | 4,097.29 | 4,097.95 | 2,413,347.3K |
| 09:35 | 4,097.97 | 4,102.08 | 4,093.72 | 4,100.83 | 1,400,346.2K |
| 09:40 | 4,100.13 | 4,106.39 | 4,098.60 | 4,105.99 | 1,135,728.6K |
| 09:45 | 4,106.45 | 4,106.45 | 4,102.43 | 4,104.06 | 997,200.6K |
| 09:50 | 4,104.07 | 4,106.71 | 4,102.47 | 4,104.97 | 883,482.7K |
| 09:55 | 4,105.25 | 4,105.96 | 4,102.59 | 4,104.44 | 730,538.5K |
| 10:00 | 4,104.78 | 4,105.37 | 4,099.58 | 4,099.80 | 736,345.2K |
| 10:05 | 4,100.18 | 4,102.25 | 4,098.79 | 4,100.74 | 644,493.9K |
| 10:10 | 4,100.88 | 4,101.10 | 4,098.28 | 4,099.32 | 667,115.5K |
| 10:15 | 4,099.15 | 4,099.65 | 4,098.39 | 4,098.45 | 603,223.8K |
| 10:20 | 4,098.74 | 4,098.74 | 4,096.54 | 4,096.69 | 538,761.3K |
| 10:25 | 4,096.93 | 4,096.93 | 4,089.49 | 4,089.49 | 676,298.2K |
| 10:30 | 4,088.82 | 4,089.05 | 4,086.42 | 4,088.73 | 643,105.2K |
| 10:35 | 4,088.28 | 4,091.09 | 4,087.79 | 4,090.80 | 455,900.5K |
| 10:40 | 4,090.78 | 4,091.70 | 4,089.04 | 4,090.21 | 437,891.4K |
| 10:45 | 4,090.12 | 4,090.85 | 4,088.49 | 4,089.03 | 455,836.6K |
| 10:50 | 4,089.50 | 4,089.50 | 4,087.17 | 4,087.90 | 442,807.1K |
| 10:55 | 4,087.93 | 4,090.56 | 4,087.31 | 4,090.56 | 453,068.1K |
| 11:00 | 4,090.39 | 4,091.49 | 4,089.40 | 4,089.99 | 473,760.1K |
| 11:05 | 4,089.93 | 4,091.83 | 4,089.93 | 4,091.58 | 341,948.1K |
| 11:10 | 4,091.36 | 4,092.52 | 4,090.87 | 4,091.00 | 324,932.5K |
| 11:15 | 4,091.12 | 4,093.86 | 4,090.93 | 4,092.95 | 302,679.2K |
| 11:20 | 4,093.02 | 4,094.54 | 4,092.58 | 4,094.54 | 289,921.7K |
| 11:25 | 4,094.48 | 4,094.84 | 4,092.63 | 4,093.16 | 287,569.3K |
| 11:30 | 4,093.20 | 4,093.20 | 4,093.20 | 4,093.20 | 2,682.9K |
| 13:00 | 4,093.21 | 4,093.43 | 4,090.23 | 4,091.31 | 564,419.6K |
| 13:05 | 4,091.49 | 4,092.29 | 4,090.98 | 4,092.18 | 322,519.7K |
| 13:10 | 4,092.56 | 4,094.75 | 4,092.17 | 4,094.63 | 408,441.1K |
| 13:15 | 4,094.74 | 4,094.74 | 4,091.13 | 4,093.36 | 421,948.9K |
| 13:20 | 4,093.26 | 4,094.71 | 4,092.30 | 4,093.74 | 421,237.0K |
| 13:25 | 4,093.76 | 4,094.87 | 4,093.03 | 4,094.37 | 436,652.5K |
| 13:30 | 4,094.46 | 4,097.70 | 4,093.94 | 4,097.37 | 382,188.5K |
| 13:35 | 4,097.33 | 4,097.33 | 4,094.85 | 4,095.06 | 375,446.9K |
| 13:40 | 4,094.78 | 4,097.43 | 4,094.46 | 4,096.35 | 376,659.3K |
| 13:45 | 4,096.44 | 4,098.17 | 4,096.04 | 4,097.18 | 318,836.2K |
| 13:50 | 4,097.29 | 4,097.69 | 4,094.52 | 4,094.52 | 335,358.9K |
| 13:55 | 4,094.73 | 4,094.81 | 4,091.94 | 4,092.03 | 353,163.5K |
| 14:00 | 4,092.21 | 4,092.21 | 4,090.11 | 4,090.75 | 390,677.5K |
| 14:05 | 4,090.94 | 4,091.00 | 4,089.39 | 4,089.73 | 331,087.5K |
| 14:10 | 4,089.98 | 4,090.68 | 4,088.80 | 4,089.14 | 354,599.0K |
| 14:15 | 4,089.53 | 4,089.83 | 4,087.19 | 4,087.53 | 405,495.6K |
| 14:20 | 4,087.27 | 4,089.49 | 4,087.27 | 4,088.55 | 338,907.7K |
| 14:25 | 4,088.62 | 4,088.62 | 4,087.08 | 4,087.44 | 351,523.2K |
| 14:30 | 4,087.51 | 4,088.94 | 4,086.24 | 4,088.77 | 383,296.3K |
| 14:35 | 4,088.34 | 4,091.00 | 4,088.24 | 4,090.58 | 420,690.9K |
| 14:40 | 4,090.33 | 4,090.85 | 4,089.67 | 4,090.63 | 435,421.2K |
| 14:45 | 4,090.36 | 4,091.22 | 4,090.01 | 4,090.43 | 546,103.6K |
| 14:50 | 4,090.20 | 4,092.75 | 4,090.12 | 4,092.46 | 698,318.8K |
| 14:55 | 4,092.89 | 4,093.33 | 4,092.06 | 4,093.33 | 359,918.3K |
| 15:00 | 4,093.33 | 4,093.33 | 4,093.33 | 4,093.33 | 1,159.2K |
| 15:55 | 4,093.25 | 4,093.25 | 4,093.25 | 4,093.25 | 0.0K |