4,112.18
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,016.86 | 4,023.22 | 4,012.49 | 4,022.72 | 632,836.4K |
| 09:35 | 4,022.73 | 4,029.77 | 4,019.17 | 4,029.77 | 610,090.3K |
| 09:40 | 4,029.90 | 4,035.76 | 4,029.69 | 4,033.44 | 345,767.5K |
| 09:45 | 4,033.87 | 4,042.42 | 4,033.87 | 4,042.14 | 343,660.8K |
| 09:50 | 4,041.37 | 4,041.51 | 4,032.83 | 4,034.54 | 364,245.2K |
| 09:55 | 4,035.57 | 4,043.15 | 4,032.51 | 4,042.87 | 495,934.6K |
| 10:00 | 4,043.13 | 4,043.13 | 4,038.82 | 4,041.15 | 366,814.2K |
| 10:05 | 4,040.10 | 4,040.30 | 4,034.37 | 4,034.48 | 342,687.4K |
| 10:10 | 4,033.67 | 4,033.67 | 4,029.79 | 4,030.17 | 292,158.5K |
| 10:15 | 4,030.78 | 4,038.62 | 4,030.19 | 4,038.30 | 293,063.2K |
| 10:20 | 4,038.48 | 4,038.48 | 4,034.59 | 4,035.60 | 210,118.3K |
| 10:25 | 4,035.82 | 4,037.33 | 4,032.66 | 4,037.13 | 191,632.8K |
| 10:30 | 4,037.52 | 4,042.18 | 4,033.56 | 4,041.84 | 255,181.6K |
| 10:35 | 4,041.96 | 4,049.34 | 4,039.86 | 4,049.16 | 304,203.1K |
| 10:40 | 4,048.98 | 4,049.75 | 4,036.59 | 4,036.88 | 284,525.4K |
| 10:45 | 4,036.89 | 4,044.29 | 4,036.66 | 4,043.71 | 216,873.7K |
| 10:50 | 4,043.89 | 4,050.89 | 4,043.84 | 4,050.89 | 218,177.7K |
| 10:55 | 4,050.26 | 4,061.36 | 4,049.68 | 4,061.23 | 237,729.4K |
| 11:00 | 4,062.01 | 4,063.53 | 4,056.83 | 4,062.59 | 240,345.4K |
| 11:05 | 4,063.47 | 4,064.67 | 4,056.98 | 4,064.67 | 180,629.3K |
| 11:10 | 4,064.36 | 4,068.59 | 4,063.09 | 4,066.25 | 192,477.5K |
| 11:15 | 4,066.10 | 4,067.72 | 4,059.82 | 4,062.14 | 171,782.9K |
| 11:20 | 4,062.39 | 4,065.92 | 4,061.02 | 4,065.49 | 195,046.6K |
| 11:25 | 4,065.33 | 4,067.53 | 4,063.01 | 4,066.26 | 224,884.6K |
| 11:30 | 4,066.81 | 4,070.07 | 4,064.36 | 4,066.41 | 186,585.8K |
| 11:35 | 4,066.42 | 4,066.42 | 4,060.87 | 4,061.63 | 129,402.1K |
| 11:40 | 4,061.77 | 4,065.57 | 4,060.22 | 4,065.13 | 103,369.7K |
| 11:45 | 4,064.92 | 4,067.21 | 4,064.62 | 4,066.85 | 97,467.3K |
| 11:50 | 4,066.72 | 4,068.52 | 4,065.99 | 4,068.41 | 96,926.5K |
| 11:55 | 4,068.30 | 4,071.11 | 4,068.08 | 4,071.06 | 106,953.6K |
| 12:00 | 4,069.84 | 4,069.84 | 4,069.84 | 4,069.84 | 1,122.2K |
| 12:05 | 4,069.84 | 4,069.84 | 4,069.84 | 4,069.84 | 0.0K |
| 13:00 | 4,071.83 | 4,074.05 | 4,067.72 | 4,069.70 | 257,871.7K |
| 13:05 | 4,069.62 | 4,070.42 | 4,062.90 | 4,068.92 | 169,158.5K |
| 13:10 | 4,069.53 | 4,072.79 | 4,064.66 | 4,066.42 | 191,326.2K |
| 13:15 | 4,066.34 | 4,069.19 | 4,065.19 | 4,065.36 | 120,411.6K |
| 13:20 | 4,065.63 | 4,066.76 | 4,061.56 | 4,064.46 | 144,043.0K |
| 13:25 | 4,064.01 | 4,068.36 | 4,062.89 | 4,067.78 | 126,148.0K |
| 13:30 | 4,067.63 | 4,071.17 | 4,066.43 | 4,069.76 | 114,128.4K |
| 13:35 | 4,069.64 | 4,073.12 | 4,068.52 | 4,070.78 | 135,405.5K |
| 13:40 | 4,070.56 | 4,077.63 | 4,070.32 | 4,076.38 | 143,865.9K |
| 13:45 | 4,075.71 | 4,080.97 | 4,075.71 | 4,079.63 | 163,520.5K |
| 13:50 | 4,079.28 | 4,082.58 | 4,077.26 | 4,081.56 | 188,900.4K |
| 13:55 | 4,081.43 | 4,082.92 | 4,079.53 | 4,081.55 | 176,683.3K |
| 14:00 | 4,082.25 | 4,086.58 | 4,080.37 | 4,080.37 | 141,258.1K |
| 14:05 | 4,080.79 | 4,085.04 | 4,079.90 | 4,082.68 | 113,412.4K |
| 14:10 | 4,081.35 | 4,081.75 | 4,075.30 | 4,080.30 | 167,556.0K |
| 14:15 | 4,079.81 | 4,081.56 | 4,078.46 | 4,080.08 | 110,793.2K |
| 14:20 | 4,079.69 | 4,079.69 | 4,074.53 | 4,076.15 | 124,762.3K |
| 14:25 | 4,076.14 | 4,076.92 | 4,070.44 | 4,071.56 | 168,256.9K |
| 14:30 | 4,071.40 | 4,074.76 | 4,070.81 | 4,073.14 | 157,276.3K |
| 14:35 | 4,073.44 | 4,074.92 | 4,072.92 | 4,074.59 | 160,545.7K |
| 14:40 | 4,074.52 | 4,076.63 | 4,073.93 | 4,076.63 | 184,710.6K |
| 14:45 | 4,076.53 | 4,088.00 | 4,076.49 | 4,087.92 | 167,839.4K |
| 14:50 | 4,088.20 | 4,094.23 | 4,087.19 | 4,093.26 | 218,952.0K |
| 14:55 | 4,093.28 | 4,094.03 | 4,087.39 | 4,087.42 | 167,143.0K |
| 15:00 | 4,087.48 | 4,088.74 | 4,083.47 | 4,088.40 | 148,432.9K |
| 15:05 | 4,089.11 | 4,089.52 | 4,085.01 | 4,087.48 | 132,323.5K |
| 15:10 | 4,086.86 | 4,088.88 | 4,085.36 | 4,088.18 | 139,571.6K |
| 15:15 | 4,087.47 | 4,088.31 | 4,085.98 | 4,087.82 | 137,215.5K |
| 15:20 | 4,087.79 | 4,087.79 | 4,081.84 | 4,084.89 | 168,062.7K |
| 15:25 | 4,085.37 | 4,086.67 | 4,084.74 | 4,086.07 | 171,181.0K |
| 15:30 | 4,086.12 | 4,087.76 | 4,085.09 | 4,087.26 | 150,199.2K |
| 15:35 | 4,087.92 | 4,090.62 | 4,087.36 | 4,089.87 | 165,778.8K |
| 15:40 | 4,089.69 | 4,093.19 | 4,089.43 | 4,091.96 | 204,240.1K |
| 15:45 | 4,093.24 | 4,094.55 | 4,091.72 | 4,092.66 | 222,019.6K |
| 15:50 | 4,092.30 | 4,094.12 | 4,091.33 | 4,093.01 | 232,012.2K |
| 15:55 | 4,093.23 | 4,095.54 | 4,089.53 | 4,089.53 | 743,787.1K |