4,920.98
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,407.53 | 4,407.53 | 4,387.68 | 4,390.75 | 3,984,110.5K |
| 09:35 | 4,390.24 | 4,400.87 | 4,390.24 | 4,399.28 | 2,213,403.9K |
| 09:40 | 4,399.94 | 4,400.15 | 4,395.25 | 4,399.39 | 1,867,411.7K |
| 09:45 | 4,399.08 | 4,399.34 | 4,387.23 | 4,387.46 | 1,876,288.7K |
| 09:50 | 4,387.56 | 4,392.23 | 4,386.31 | 4,387.89 | 1,387,770.3K |
| 09:55 | 4,388.38 | 4,388.41 | 4,377.52 | 4,377.66 | 1,724,658.7K |
| 10:00 | 4,376.48 | 4,377.70 | 4,365.87 | 4,371.54 | 1,773,865.8K |
| 10:05 | 4,372.31 | 4,380.60 | 4,371.80 | 4,380.35 | 1,013,420.8K |
| 10:10 | 4,379.73 | 4,382.79 | 4,379.29 | 4,381.05 | 934,315.4K |
| 10:15 | 4,380.85 | 4,381.15 | 4,377.85 | 4,381.07 | 1,004,005.5K |
| 10:20 | 4,381.35 | 4,382.45 | 4,374.39 | 4,374.91 | 932,496.5K |
| 10:25 | 4,374.13 | 4,374.46 | 4,366.49 | 4,368.13 | 1,125,898.1K |
| 10:30 | 4,367.52 | 4,367.63 | 4,364.27 | 4,367.61 | 903,040.7K |
| 10:35 | 4,367.45 | 4,369.01 | 4,363.21 | 4,363.22 | 899,994.2K |
| 10:40 | 4,363.35 | 4,367.66 | 4,361.79 | 4,367.66 | 752,892.4K |
| 10:45 | 4,367.36 | 4,371.90 | 4,364.27 | 4,371.90 | 710,201.2K |
| 10:50 | 4,371.89 | 4,377.49 | 4,371.03 | 4,377.45 | 646,200.7K |
| 10:55 | 4,377.34 | 4,378.63 | 4,376.40 | 4,378.57 | 563,623.0K |
| 11:00 | 4,379.46 | 4,380.04 | 4,375.15 | 4,375.79 | 543,353.7K |
| 11:05 | 4,376.07 | 4,378.19 | 4,375.38 | 4,377.82 | 442,191.9K |
| 11:10 | 4,377.49 | 4,377.57 | 4,375.23 | 4,377.34 | 501,852.5K |
| 11:15 | 4,377.46 | 4,377.46 | 4,372.42 | 4,373.76 | 594,476.1K |
| 11:20 | 4,373.31 | 4,375.65 | 4,370.61 | 4,375.65 | 519,122.9K |
| 11:25 | 4,375.63 | 4,377.78 | 4,374.48 | 4,377.63 | 454,809.6K |
| 11:30 | 4,377.20 | 4,377.20 | 4,377.20 | 4,377.20 | 3,374.7K |
| 13:00 | 4,378.31 | 4,382.37 | 4,377.80 | 4,379.94 | 1,068,106.9K |
| 13:05 | 4,379.74 | 4,379.90 | 4,372.82 | 4,372.94 | 682,982.1K |
| 13:10 | 4,372.41 | 4,372.41 | 4,367.81 | 4,368.07 | 706,988.1K |
| 13:15 | 4,368.31 | 4,370.16 | 4,365.21 | 4,365.86 | 654,373.9K |
| 13:20 | 4,365.90 | 4,366.98 | 4,360.86 | 4,362.40 | 705,720.9K |
| 13:25 | 4,362.48 | 4,363.86 | 4,358.88 | 4,358.88 | 634,900.1K |
| 13:30 | 4,359.34 | 4,360.08 | 4,356.00 | 4,356.00 | 657,348.3K |
| 13:35 | 4,355.55 | 4,355.71 | 4,348.29 | 4,350.42 | 985,165.7K |
| 13:40 | 4,350.69 | 4,358.30 | 4,350.33 | 4,358.30 | 632,031.1K |
| 13:45 | 4,358.24 | 4,363.66 | 4,357.66 | 4,363.51 | 623,674.0K |
| 13:50 | 4,364.28 | 4,364.86 | 4,361.72 | 4,362.15 | 675,497.9K |
| 13:55 | 4,362.65 | 4,369.35 | 4,362.65 | 4,367.17 | 670,253.6K |
| 14:00 | 4,366.94 | 4,366.94 | 4,357.77 | 4,362.71 | 698,195.1K |
| 14:05 | 4,362.74 | 4,362.98 | 4,351.76 | 4,351.76 | 692,165.9K |
| 14:10 | 4,352.07 | 4,356.64 | 4,351.57 | 4,355.30 | 584,207.7K |
| 14:15 | 4,355.39 | 4,355.39 | 4,348.34 | 4,349.42 | 707,088.6K |
| 14:20 | 4,349.26 | 4,350.24 | 4,344.38 | 4,344.88 | 726,640.1K |
| 14:25 | 4,344.70 | 4,347.86 | 4,340.67 | 4,341.21 | 827,545.3K |
| 14:30 | 4,340.76 | 4,340.89 | 4,332.64 | 4,333.54 | 1,148,154.3K |
| 14:35 | 4,335.21 | 4,343.24 | 4,334.81 | 4,337.21 | 971,968.8K |
| 14:40 | 4,337.27 | 4,337.39 | 4,334.10 | 4,334.10 | 951,963.7K |
| 14:45 | 4,334.15 | 4,334.43 | 4,330.46 | 4,334.43 | 1,270,684.4K |
| 14:50 | 4,335.16 | 4,342.52 | 4,335.16 | 4,342.42 | 1,140,897.3K |
| 14:55 | 4,342.30 | 4,343.97 | 4,342.30 | 4,343.85 | 558,808.6K |
| 15:00 | 4,343.85 | 4,343.85 | 4,343.85 | 4,343.85 | 1,578.6K |
| 15:55 | 4,343.15 | 4,343.15 | 4,343.15 | 4,343.15 | 0.0K |