4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,257.12 | 4,267.02 | 4,253.47 | 4,264.83 | 4,294,967.3K |
| 09:35 | 4,265.13 | 4,265.13 | 4,255.38 | 4,262.77 | 3,107,070.8K |
| 09:40 | 4,263.18 | 4,268.18 | 4,258.02 | 4,267.16 | 3,056,954.5K |
| 09:45 | 4,267.51 | 4,272.69 | 4,262.19 | 4,262.56 | 2,488,638.4K |
| 09:50 | 4,262.19 | 4,262.19 | 4,243.78 | 4,247.84 | 2,543,327.4K |
| 09:55 | 4,248.02 | 4,251.24 | 4,243.41 | 4,248.13 | 1,719,131.8K |
| 10:00 | 4,246.01 | 4,246.01 | 4,233.71 | 4,233.71 | 2,165,943.8K |
| 10:05 | 4,233.77 | 4,246.54 | 4,233.77 | 4,246.46 | 1,492,015.8K |
| 10:10 | 4,246.45 | 4,246.45 | 4,227.83 | 4,227.83 | 1,523,554.7K |
| 10:15 | 4,226.72 | 4,236.81 | 4,221.82 | 4,236.10 | 1,589,424.9K |
| 10:20 | 4,236.01 | 4,249.72 | 4,235.99 | 4,249.72 | 994,787.4K |
| 10:25 | 4,249.69 | 4,253.87 | 4,247.61 | 4,250.03 | 1,146,871.1K |
| 10:30 | 4,250.98 | 4,251.13 | 4,237.28 | 4,239.11 | 1,156,929.8K |
| 10:35 | 4,238.70 | 4,238.70 | 4,230.59 | 4,230.59 | 1,094,716.3K |
| 10:40 | 4,230.12 | 4,230.12 | 4,222.20 | 4,222.70 | 1,003,228.5K |
| 10:45 | 4,222.39 | 4,228.24 | 4,219.13 | 4,221.05 | 1,059,123.1K |
| 10:50 | 4,221.09 | 4,229.12 | 4,219.26 | 4,220.36 | 821,341.2K |
| 10:55 | 4,220.76 | 4,221.22 | 4,199.68 | 4,199.68 | 1,496,366.4K |
| 11:00 | 4,199.96 | 4,202.72 | 4,186.48 | 4,200.90 | 1,464,917.3K |
| 11:05 | 4,201.26 | 4,206.82 | 4,199.61 | 4,199.61 | 726,074.3K |
| 11:10 | 4,199.14 | 4,203.86 | 4,194.79 | 4,194.79 | 686,927.5K |
| 11:15 | 4,194.73 | 4,195.32 | 4,187.16 | 4,193.33 | 868,171.9K |
| 11:20 | 4,195.31 | 4,219.54 | 4,195.31 | 4,215.85 | 1,057,007.4K |
| 11:25 | 4,215.41 | 4,218.10 | 4,197.27 | 4,197.35 | 1,045,042.5K |
| 11:30 | 4,197.13 | 4,197.13 | 4,197.13 | 4,197.13 | 8,645.0K |
| 13:00 | 4,196.87 | 4,208.95 | 4,188.36 | 4,208.83 | 1,502,694.0K |
| 13:05 | 4,208.16 | 4,210.57 | 4,198.04 | 4,198.08 | 1,029,960.6K |
| 13:10 | 4,198.12 | 4,198.12 | 4,182.79 | 4,182.80 | 1,026,674.5K |
| 13:15 | 4,182.80 | 4,185.13 | 4,177.91 | 4,177.91 | 976,391.6K |
| 13:20 | 4,177.77 | 4,179.64 | 4,171.56 | 4,175.44 | 829,019.5K |
| 13:25 | 4,174.98 | 4,179.88 | 4,170.74 | 4,179.75 | 826,384.9K |
| 13:30 | 4,180.04 | 4,203.49 | 4,180.04 | 4,203.49 | 825,131.2K |
| 13:35 | 4,204.01 | 4,211.98 | 4,204.01 | 4,210.53 | 776,190.5K |
| 13:40 | 4,210.21 | 4,224.40 | 4,210.21 | 4,216.91 | 822,728.7K |
| 13:45 | 4,218.40 | 4,229.18 | 4,218.40 | 4,223.85 | 753,937.2K |
| 13:50 | 4,223.53 | 4,223.53 | 4,207.39 | 4,209.52 | 696,298.0K |
| 13:55 | 4,209.11 | 4,211.91 | 4,203.46 | 4,203.46 | 578,262.7K |
| 14:00 | 4,203.35 | 4,216.38 | 4,202.18 | 4,206.61 | 757,080.9K |
| 14:05 | 4,207.02 | 4,207.02 | 4,197.42 | 4,200.04 | 636,358.4K |
| 14:10 | 4,199.90 | 4,202.84 | 4,199.40 | 4,200.69 | 601,122.3K |
| 14:15 | 4,200.79 | 4,200.79 | 4,191.70 | 4,191.90 | 646,293.0K |
| 14:20 | 4,192.16 | 4,199.94 | 4,192.16 | 4,194.49 | 590,064.7K |
| 14:25 | 4,194.39 | 4,195.05 | 4,188.93 | 4,189.36 | 603,711.0K |
| 14:30 | 4,189.29 | 4,205.68 | 4,189.01 | 4,198.39 | 704,632.4K |
| 14:35 | 4,197.72 | 4,197.72 | 4,191.84 | 4,193.54 | 636,327.6K |
| 14:40 | 4,192.74 | 4,192.86 | 4,184.03 | 4,185.87 | 988,456.0K |
| 14:45 | 4,185.84 | 4,194.84 | 4,183.51 | 4,194.84 | 991,635.1K |
| 14:50 | 4,194.92 | 4,203.32 | 4,194.92 | 4,203.32 | 1,159,922.0K |
| 14:55 | 4,203.04 | 4,204.14 | 4,202.69 | 4,203.79 | 620,008.5K |
| 15:00 | 4,203.79 | 4,203.79 | 4,203.79 | 4,203.79 | 33,120.2K |
| 15:55 | 4,204.67 | 4,204.67 | 4,204.67 | 4,204.67 | 0.0K |