4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,245.18 | 4,246.71 | 4,239.97 | 4,244.63 | 4,294,967.3K |
| 09:35 | 4,242.90 | 4,242.90 | 4,232.81 | 4,239.59 | 3,871,948.5K |
| 09:40 | 4,239.58 | 4,242.41 | 4,227.98 | 4,228.14 | 3,236,471.1K |
| 09:45 | 4,228.43 | 4,231.87 | 4,219.66 | 4,223.12 | 2,484,042.4K |
| 09:50 | 4,222.67 | 4,224.21 | 4,214.93 | 4,222.59 | 2,400,807.2K |
| 09:55 | 4,221.34 | 4,231.00 | 4,216.46 | 4,225.33 | 1,943,691.8K |
| 10:00 | 4,225.03 | 4,230.14 | 4,220.43 | 4,225.54 | 1,992,661.0K |
| 10:05 | 4,225.05 | 4,238.39 | 4,222.77 | 4,236.99 | 1,593,097.4K |
| 10:10 | 4,237.11 | 4,240.24 | 4,233.80 | 4,239.09 | 1,348,158.7K |
| 10:15 | 4,239.23 | 4,240.75 | 4,232.87 | 4,232.95 | 1,264,914.4K |
| 10:20 | 4,232.94 | 4,238.08 | 4,232.88 | 4,235.24 | 1,106,173.3K |
| 10:25 | 4,235.88 | 4,238.39 | 4,226.24 | 4,226.24 | 1,120,973.2K |
| 10:30 | 4,226.19 | 4,227.75 | 4,222.81 | 4,223.39 | 1,134,336.3K |
| 10:35 | 4,223.51 | 4,231.06 | 4,223.06 | 4,230.90 | 909,798.7K |
| 10:40 | 4,231.02 | 4,234.76 | 4,230.64 | 4,233.12 | 907,681.8K |
| 10:45 | 4,233.15 | 4,240.25 | 4,233.15 | 4,239.82 | 818,583.0K |
| 10:50 | 4,239.77 | 4,239.97 | 4,234.30 | 4,235.45 | 747,264.8K |
| 10:55 | 4,235.56 | 4,237.90 | 4,232.60 | 4,237.25 | 716,796.7K |
| 11:00 | 4,236.47 | 4,240.72 | 4,233.71 | 4,239.76 | 802,958.4K |
| 11:05 | 4,240.10 | 4,241.48 | 4,235.20 | 4,237.18 | 873,341.1K |
| 11:10 | 4,237.33 | 4,244.82 | 4,237.25 | 4,243.10 | 855,049.7K |
| 11:15 | 4,243.05 | 4,244.08 | 4,238.20 | 4,243.73 | 862,336.6K |
| 11:20 | 4,243.56 | 4,246.85 | 4,240.41 | 4,240.41 | 906,233.5K |
| 11:25 | 4,240.03 | 4,240.03 | 4,224.29 | 4,225.91 | 1,294,083.8K |
| 11:30 | 4,226.00 | 4,226.04 | 4,226.00 | 4,226.04 | 14,428.7K |
| 13:00 | 4,226.18 | 4,238.59 | 4,226.18 | 4,238.59 | 1,150,051.3K |
| 13:05 | 4,238.75 | 4,240.97 | 4,233.39 | 4,234.06 | 905,254.8K |
| 13:10 | 4,233.79 | 4,240.15 | 4,228.94 | 4,238.10 | 823,758.5K |
| 13:15 | 4,238.12 | 4,241.55 | 4,237.65 | 4,240.03 | 737,866.3K |
| 13:20 | 4,240.71 | 4,242.46 | 4,238.12 | 4,240.31 | 735,731.0K |
| 13:25 | 4,239.91 | 4,246.70 | 4,239.91 | 4,245.91 | 689,914.2K |
| 13:30 | 4,245.98 | 4,249.10 | 4,242.40 | 4,245.74 | 819,651.3K |
| 13:35 | 4,246.11 | 4,251.79 | 4,246.11 | 4,251.43 | 764,325.7K |
| 13:40 | 4,251.80 | 4,252.87 | 4,243.12 | 4,243.63 | 814,014.3K |
| 13:45 | 4,243.91 | 4,244.20 | 4,235.33 | 4,241.90 | 849,794.6K |
| 13:50 | 4,241.83 | 4,247.84 | 4,241.05 | 4,246.69 | 657,541.7K |
| 13:55 | 4,246.50 | 4,251.21 | 4,245.84 | 4,251.21 | 673,384.0K |
| 14:00 | 4,252.05 | 4,254.76 | 4,249.00 | 4,250.05 | 771,374.6K |
| 14:05 | 4,249.66 | 4,254.27 | 4,247.95 | 4,253.65 | 666,290.0K |
| 14:10 | 4,253.70 | 4,255.12 | 4,251.99 | 4,253.96 | 694,657.5K |
| 14:15 | 4,253.95 | 4,254.19 | 4,249.64 | 4,251.12 | 635,621.2K |
| 14:20 | 4,251.15 | 4,259.18 | 4,250.02 | 4,258.07 | 779,399.5K |
| 14:25 | 4,258.00 | 4,258.03 | 4,252.87 | 4,256.78 | 780,940.9K |
| 14:30 | 4,256.85 | 4,258.17 | 4,254.73 | 4,256.29 | 894,781.6K |
| 14:35 | 4,256.23 | 4,258.98 | 4,253.68 | 4,258.87 | 859,620.9K |
| 14:40 | 4,258.92 | 4,259.00 | 4,253.85 | 4,253.85 | 1,004,557.4K |
| 14:45 | 4,253.74 | 4,253.74 | 4,249.91 | 4,252.98 | 1,177,999.6K |
| 14:50 | 4,252.78 | 4,256.01 | 4,251.83 | 4,255.84 | 1,381,268.4K |
| 14:55 | 4,255.84 | 4,257.81 | 4,255.78 | 4,257.81 | 753,883.7K |
| 15:00 | 4,257.81 | 4,257.81 | 4,257.81 | 4,257.81 | 4,098.7K |
| 15:55 | 4,257.74 | 4,257.74 | 4,257.74 | 4,257.74 | 0.0K |