4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,211.59 | 4,211.88 | 4,207.43 | 4,208.71 | 2,685,748.3K |
| 09:35 | 4,208.87 | 4,208.87 | 4,203.87 | 4,206.15 | 1,696,832.3K |
| 09:40 | 4,206.43 | 4,210.50 | 4,206.28 | 4,209.79 | 1,473,796.9K |
| 09:45 | 4,209.88 | 4,214.00 | 4,208.25 | 4,214.00 | 1,195,432.4K |
| 09:50 | 4,214.03 | 4,215.31 | 4,211.23 | 4,213.36 | 1,106,837.1K |
| 09:55 | 4,213.47 | 4,215.26 | 4,210.62 | 4,212.24 | 922,430.1K |
| 10:00 | 4,212.03 | 4,214.74 | 4,212.03 | 4,214.64 | 878,929.3K |
| 10:05 | 4,214.21 | 4,214.92 | 4,212.35 | 4,213.35 | 876,590.7K |
| 10:10 | 4,213.12 | 4,213.50 | 4,209.45 | 4,210.11 | 787,172.7K |
| 10:15 | 4,209.44 | 4,209.51 | 4,207.46 | 4,209.27 | 848,073.3K |
| 10:20 | 4,209.15 | 4,211.28 | 4,207.96 | 4,210.73 | 604,749.3K |
| 10:25 | 4,210.93 | 4,213.95 | 4,210.30 | 4,213.62 | 518,793.1K |
| 10:30 | 4,213.64 | 4,215.60 | 4,212.03 | 4,215.13 | 534,859.0K |
| 10:35 | 4,214.92 | 4,217.69 | 4,214.71 | 4,217.50 | 533,418.9K |
| 10:40 | 4,217.34 | 4,221.39 | 4,217.34 | 4,221.39 | 588,725.8K |
| 10:45 | 4,221.66 | 4,225.72 | 4,219.91 | 4,223.13 | 702,480.9K |
| 10:50 | 4,223.11 | 4,225.46 | 4,222.17 | 4,224.25 | 481,488.7K |
| 10:55 | 4,224.34 | 4,226.74 | 4,221.94 | 4,222.07 | 547,516.3K |
| 11:00 | 4,222.26 | 4,224.71 | 4,220.69 | 4,223.38 | 603,561.1K |
| 11:05 | 4,223.37 | 4,224.95 | 4,221.46 | 4,221.46 | 433,264.8K |
| 11:10 | 4,221.56 | 4,229.38 | 4,221.56 | 4,228.16 | 472,976.0K |
| 11:15 | 4,228.02 | 4,228.24 | 4,226.19 | 4,227.48 | 420,352.3K |
| 11:20 | 4,227.62 | 4,227.92 | 4,223.82 | 4,226.66 | 365,136.4K |
| 11:25 | 4,226.49 | 4,228.77 | 4,226.37 | 4,228.69 | 347,454.8K |
| 11:30 | 4,228.31 | 4,228.31 | 4,228.29 | 4,228.29 | 3,726.5K |
| 13:00 | 4,228.31 | 4,230.94 | 4,227.67 | 4,229.07 | 727,029.9K |
| 13:05 | 4,229.21 | 4,236.99 | 4,228.78 | 4,236.53 | 587,806.8K |
| 13:10 | 4,236.95 | 4,247.31 | 4,236.95 | 4,246.91 | 904,537.3K |
| 13:15 | 4,247.30 | 4,249.45 | 4,243.28 | 4,245.22 | 765,865.2K |
| 13:20 | 4,245.43 | 4,254.03 | 4,245.43 | 4,250.82 | 775,815.9K |
| 13:25 | 4,250.64 | 4,253.25 | 4,246.96 | 4,250.15 | 618,272.1K |
| 13:30 | 4,250.35 | 4,250.41 | 4,246.15 | 4,246.15 | 558,573.8K |
| 13:35 | 4,245.89 | 4,246.17 | 4,241.87 | 4,242.23 | 462,354.0K |
| 13:40 | 4,242.05 | 4,243.58 | 4,240.67 | 4,241.01 | 467,495.6K |
| 13:45 | 4,240.68 | 4,240.80 | 4,237.49 | 4,237.60 | 437,013.1K |
| 13:50 | 4,237.74 | 4,237.74 | 4,230.89 | 4,232.05 | 507,131.4K |
| 13:55 | 4,232.10 | 4,233.20 | 4,230.98 | 4,231.61 | 368,732.6K |
| 14:00 | 4,231.67 | 4,231.67 | 4,221.25 | 4,221.25 | 669,244.2K |
| 14:05 | 4,221.32 | 4,221.32 | 4,216.16 | 4,216.16 | 672,902.7K |
| 14:10 | 4,216.20 | 4,220.72 | 4,215.75 | 4,219.24 | 452,818.9K |
| 14:15 | 4,219.29 | 4,222.79 | 4,217.64 | 4,221.13 | 376,893.0K |
| 14:20 | 4,221.28 | 4,222.14 | 4,220.23 | 4,221.23 | 381,891.3K |
| 14:25 | 4,221.34 | 4,221.79 | 4,216.95 | 4,218.78 | 508,736.5K |
| 14:30 | 4,219.09 | 4,220.63 | 4,217.62 | 4,219.53 | 435,251.4K |
| 14:35 | 4,219.87 | 4,222.40 | 4,219.84 | 4,220.13 | 426,882.2K |
| 14:40 | 4,220.12 | 4,221.05 | 4,218.28 | 4,220.93 | 587,814.2K |
| 14:45 | 4,220.75 | 4,221.71 | 4,219.52 | 4,221.33 | 638,772.7K |
| 14:50 | 4,221.50 | 4,223.04 | 4,221.41 | 4,222.99 | 835,456.6K |
| 14:55 | 4,222.89 | 4,223.46 | 4,222.77 | 4,223.31 | 414,441.2K |
| 15:00 | 4,223.31 | 4,223.31 | 4,223.31 | 4,223.31 | 666.8K |
| 15:55 | 4,223.59 | 4,223.59 | 4,223.59 | 4,223.59 | 0.0K |