4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,021.57 | 4,032.27 | 4,021.57 | 4,031.50 | 3,957,312.5K |
| 09:35 | 4,031.65 | 4,040.92 | 4,031.65 | 4,039.19 | 2,492,899.2K |
| 09:40 | 4,040.29 | 4,045.40 | 4,035.19 | 4,045.40 | 2,327,371.7K |
| 09:45 | 4,046.79 | 4,048.52 | 4,043.24 | 4,044.62 | 2,003,075.9K |
| 09:50 | 4,044.69 | 4,046.55 | 4,041.42 | 4,041.74 | 1,669,803.5K |
| 09:55 | 4,041.75 | 4,043.90 | 4,041.01 | 4,043.10 | 1,433,579.8K |
| 10:00 | 4,043.76 | 4,044.77 | 4,036.72 | 4,041.37 | 1,412,313.7K |
| 10:05 | 4,040.54 | 4,042.98 | 4,037.07 | 4,037.23 | 1,376,143.1K |
| 10:10 | 4,036.78 | 4,041.39 | 4,033.77 | 4,041.16 | 1,310,828.6K |
| 10:15 | 4,040.61 | 4,047.31 | 4,039.83 | 4,047.31 | 1,039,341.3K |
| 10:20 | 4,047.17 | 4,049.64 | 4,044.83 | 4,045.77 | 1,041,740.3K |
| 10:25 | 4,045.79 | 4,049.12 | 4,044.66 | 4,048.15 | 1,070,496.3K |
| 10:30 | 4,048.92 | 4,054.46 | 4,048.92 | 4,049.27 | 1,015,789.9K |
| 10:35 | 4,048.71 | 4,052.44 | 4,047.38 | 4,051.33 | 765,900.7K |
| 10:40 | 4,050.86 | 4,052.57 | 4,049.14 | 4,051.92 | 749,199.0K |
| 10:45 | 4,052.40 | 4,058.18 | 4,052.40 | 4,055.74 | 860,652.1K |
| 10:50 | 4,055.66 | 4,065.37 | 4,055.66 | 4,065.33 | 1,015,230.4K |
| 10:55 | 4,064.95 | 4,065.82 | 4,061.60 | 4,061.60 | 793,308.0K |
| 11:00 | 4,061.23 | 4,061.99 | 4,055.85 | 4,056.66 | 767,471.4K |
| 11:05 | 4,056.43 | 4,067.46 | 4,055.96 | 4,065.99 | 824,585.9K |
| 11:10 | 4,066.14 | 4,068.31 | 4,063.05 | 4,063.69 | 680,532.1K |
| 11:15 | 4,063.55 | 4,069.46 | 4,063.55 | 4,067.20 | 704,523.6K |
| 11:20 | 4,066.65 | 4,068.60 | 4,062.17 | 4,062.31 | 679,738.5K |
| 11:25 | 4,061.86 | 4,066.16 | 4,058.78 | 4,066.16 | 671,874.0K |
| 11:30 | 4,066.15 | 4,066.15 | 4,066.15 | 4,066.15 | 4,510.8K |
| 13:00 | 4,066.94 | 4,070.35 | 4,064.50 | 4,066.53 | 1,380,287.5K |
| 13:05 | 4,066.71 | 4,071.06 | 4,066.56 | 4,069.39 | 887,039.3K |
| 13:10 | 4,069.16 | 4,074.21 | 4,069.16 | 4,074.21 | 832,362.9K |
| 13:15 | 4,074.28 | 4,074.50 | 4,065.30 | 4,065.39 | 980,272.7K |
| 13:20 | 4,065.35 | 4,066.43 | 4,061.96 | 4,064.14 | 820,127.3K |
| 13:25 | 4,064.53 | 4,070.61 | 4,063.21 | 4,069.70 | 789,570.1K |
| 13:30 | 4,069.48 | 4,072.00 | 4,069.17 | 4,070.36 | 731,205.1K |
| 13:35 | 4,070.21 | 4,070.98 | 4,067.32 | 4,070.97 | 652,968.6K |
| 13:40 | 4,071.03 | 4,076.40 | 4,070.61 | 4,076.12 | 895,081.9K |
| 13:45 | 4,075.96 | 4,078.01 | 4,074.69 | 4,077.37 | 997,971.3K |
| 13:50 | 4,077.46 | 4,080.25 | 4,075.19 | 4,076.11 | 871,845.3K |
| 13:55 | 4,076.16 | 4,076.16 | 4,071.40 | 4,073.99 | 702,968.2K |
| 14:00 | 4,075.02 | 4,081.77 | 4,075.02 | 4,081.06 | 880,274.5K |
| 14:05 | 4,080.98 | 4,085.30 | 4,080.98 | 4,083.55 | 814,027.3K |
| 14:10 | 4,083.15 | 4,085.36 | 4,079.92 | 4,079.99 | 867,667.0K |
| 14:15 | 4,079.77 | 4,083.03 | 4,078.70 | 4,081.24 | 733,801.4K |
| 14:20 | 4,081.01 | 4,086.06 | 4,078.24 | 4,086.04 | 782,485.0K |
| 14:25 | 4,085.83 | 4,089.43 | 4,084.60 | 4,089.43 | 861,062.2K |
| 14:30 | 4,089.27 | 4,091.02 | 4,086.45 | 4,091.02 | 985,066.7K |
| 14:35 | 4,090.85 | 4,091.39 | 4,088.33 | 4,089.96 | 944,019.0K |
| 14:40 | 4,089.94 | 4,089.94 | 4,088.05 | 4,089.42 | 1,101,693.6K |
| 14:45 | 4,089.11 | 4,094.95 | 4,088.82 | 4,094.95 | 1,428,453.3K |
| 14:50 | 4,094.45 | 4,097.25 | 4,094.32 | 4,097.13 | 1,701,469.2K |
| 14:55 | 4,096.88 | 4,096.88 | 4,095.32 | 4,095.61 | 856,697.5K |
| 15:00 | 4,095.61 | 4,095.61 | 4,095.61 | 4,095.61 | 0.0K |
| 15:55 | 4,096.98 | 4,096.98 | 4,096.98 | 4,096.98 | 0.0K |