4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,092.49 | 4,094.10 | 4,089.17 | 4,091.30 | 2,197,208.2K |
| 09:35 | 4,090.65 | 4,092.70 | 4,084.58 | 4,091.17 | 1,305,039.5K |
| 09:40 | 4,091.29 | 4,092.91 | 4,086.37 | 4,087.14 | 1,081,686.3K |
| 09:45 | 4,087.35 | 4,088.07 | 4,084.55 | 4,085.61 | 1,129,044.6K |
| 09:50 | 4,083.87 | 4,088.26 | 4,083.87 | 4,086.13 | 775,646.2K |
| 09:55 | 4,086.27 | 4,087.96 | 4,084.43 | 4,087.05 | 667,567.1K |
| 10:00 | 4,087.42 | 4,087.77 | 4,082.95 | 4,084.08 | 776,170.0K |
| 10:05 | 4,084.06 | 4,086.34 | 4,083.45 | 4,086.15 | 573,688.6K |
| 10:10 | 4,085.80 | 4,086.79 | 4,082.86 | 4,083.94 | 619,302.0K |
| 10:15 | 4,083.87 | 4,084.45 | 4,082.31 | 4,083.08 | 580,848.1K |
| 10:20 | 4,082.80 | 4,083.45 | 4,080.68 | 4,080.98 | 595,083.4K |
| 10:25 | 4,081.13 | 4,081.57 | 4,080.25 | 4,080.48 | 464,165.4K |
| 10:30 | 4,080.57 | 4,081.84 | 4,080.48 | 4,081.55 | 516,012.8K |
| 10:35 | 4,081.41 | 4,082.05 | 4,080.14 | 4,080.95 | 451,795.7K |
| 10:40 | 4,081.45 | 4,085.82 | 4,081.45 | 4,085.64 | 438,851.6K |
| 10:45 | 4,085.86 | 4,088.03 | 4,085.29 | 4,086.07 | 418,602.8K |
| 10:50 | 4,086.10 | 4,086.81 | 4,083.83 | 4,083.97 | 405,347.6K |
| 10:55 | 4,084.15 | 4,084.15 | 4,077.79 | 4,078.11 | 488,679.3K |
| 11:00 | 4,077.90 | 4,077.92 | 4,073.12 | 4,075.95 | 596,841.6K |
| 11:05 | 4,075.94 | 4,077.20 | 4,075.03 | 4,075.03 | 329,368.3K |
| 11:10 | 4,075.00 | 4,075.97 | 4,073.09 | 4,073.11 | 306,640.9K |
| 11:15 | 4,073.25 | 4,073.25 | 4,065.87 | 4,066.87 | 681,937.9K |
| 11:20 | 4,066.97 | 4,066.97 | 4,063.26 | 4,063.29 | 482,024.2K |
| 11:25 | 4,062.90 | 4,062.95 | 4,058.78 | 4,060.51 | 611,628.9K |
| 11:30 | 4,060.66 | 4,060.66 | 4,060.66 | 4,060.66 | 3,204.0K |
| 13:00 | 4,060.16 | 4,060.16 | 4,053.36 | 4,056.68 | 922,023.3K |
| 13:05 | 4,056.79 | 4,057.24 | 4,052.76 | 4,054.12 | 526,461.7K |
| 13:10 | 4,053.85 | 4,061.52 | 4,052.67 | 4,061.50 | 545,698.2K |
| 13:15 | 4,061.81 | 4,065.23 | 4,061.42 | 4,061.59 | 479,038.2K |
| 13:20 | 4,061.82 | 4,064.84 | 4,061.80 | 4,063.41 | 384,278.6K |
| 13:25 | 4,063.17 | 4,064.72 | 4,062.39 | 4,063.31 | 340,461.7K |
| 13:30 | 4,063.36 | 4,068.63 | 4,063.21 | 4,068.49 | 376,445.2K |
| 13:35 | 4,068.81 | 4,068.81 | 4,065.10 | 4,066.57 | 313,205.0K |
| 13:40 | 4,066.71 | 4,068.14 | 4,065.88 | 4,066.28 | 311,278.0K |
| 13:45 | 4,066.17 | 4,066.23 | 4,062.82 | 4,063.02 | 328,836.3K |
| 13:50 | 4,063.09 | 4,063.25 | 4,058.59 | 4,058.91 | 352,791.3K |
| 13:55 | 4,058.92 | 4,059.21 | 4,057.44 | 4,058.73 | 310,256.7K |
| 14:00 | 4,058.59 | 4,060.01 | 4,057.59 | 4,058.37 | 335,031.2K |
| 14:05 | 4,058.36 | 4,059.98 | 4,057.63 | 4,059.98 | 332,284.7K |
| 14:10 | 4,060.12 | 4,061.76 | 4,058.63 | 4,059.37 | 344,676.4K |
| 14:15 | 4,059.53 | 4,059.58 | 4,051.10 | 4,055.90 | 589,624.9K |
| 14:20 | 4,055.86 | 4,057.84 | 4,054.31 | 4,054.73 | 329,864.9K |
| 14:25 | 4,054.57 | 4,056.03 | 4,053.94 | 4,056.03 | 377,466.3K |
| 14:30 | 4,056.88 | 4,057.80 | 4,050.97 | 4,050.97 | 499,690.8K |
| 14:35 | 4,050.94 | 4,050.94 | 4,048.27 | 4,050.12 | 706,662.5K |
| 14:40 | 4,050.58 | 4,057.02 | 4,050.27 | 4,055.88 | 605,966.5K |
| 14:45 | 4,055.75 | 4,058.05 | 4,055.13 | 4,056.43 | 568,103.8K |
| 14:50 | 4,056.86 | 4,059.35 | 4,055.89 | 4,058.94 | 721,636.6K |
| 14:55 | 4,059.39 | 4,059.93 | 4,059.08 | 4,059.14 | 363,286.6K |
| 15:00 | 4,059.14 | 4,059.14 | 4,059.14 | 4,059.14 | 974.5K |
| 15:55 | 4,058.28 | 4,058.28 | 4,058.28 | 4,058.28 | 0.0K |