4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,219.65 | 4,224.52 | 4,211.32 | 4,211.95 | 3,907,990.0K |
| 09:35 | 4,213.03 | 4,213.68 | 4,196.05 | 4,205.50 | 2,355,402.2K |
| 09:40 | 4,204.78 | 4,222.52 | 4,204.78 | 4,220.35 | 1,975,604.5K |
| 09:45 | 4,220.40 | 4,225.33 | 4,215.55 | 4,217.04 | 1,996,470.6K |
| 09:50 | 4,215.82 | 4,215.82 | 4,206.53 | 4,207.71 | 1,427,328.8K |
| 09:55 | 4,207.40 | 4,208.83 | 4,199.28 | 4,200.85 | 1,291,066.4K |
| 10:00 | 4,200.71 | 4,203.00 | 4,188.47 | 4,191.17 | 1,381,097.8K |
| 10:05 | 4,191.07 | 4,191.82 | 4,185.49 | 4,187.85 | 1,037,967.3K |
| 10:10 | 4,188.23 | 4,194.17 | 4,181.13 | 4,181.39 | 1,121,725.6K |
| 10:15 | 4,181.01 | 4,191.27 | 4,181.01 | 4,191.27 | 794,214.3K |
| 10:20 | 4,191.35 | 4,202.73 | 4,191.35 | 4,200.95 | 795,502.3K |
| 10:25 | 4,198.99 | 4,198.99 | 4,187.94 | 4,190.56 | 1,057,670.2K |
| 10:30 | 4,190.16 | 4,192.32 | 4,165.49 | 4,165.49 | 1,693,155.8K |
| 10:35 | 4,165.22 | 4,189.66 | 4,165.22 | 4,189.66 | 1,166,895.6K |
| 10:40 | 4,188.88 | 4,210.69 | 4,186.51 | 4,210.66 | 1,097,040.4K |
| 10:45 | 4,210.29 | 4,216.21 | 4,209.95 | 4,214.11 | 909,162.7K |
| 10:50 | 4,214.13 | 4,216.27 | 4,207.88 | 4,207.88 | 822,675.0K |
| 10:55 | 4,207.79 | 4,207.79 | 4,200.01 | 4,202.15 | 800,746.3K |
| 11:00 | 4,202.07 | 4,202.96 | 4,192.48 | 4,194.05 | 762,816.5K |
| 11:05 | 4,193.89 | 4,196.93 | 4,190.42 | 4,190.42 | 619,159.5K |
| 11:10 | 4,189.80 | 4,189.80 | 4,182.53 | 4,187.29 | 654,321.4K |
| 11:15 | 4,186.62 | 4,188.73 | 4,181.71 | 4,185.99 | 676,989.9K |
| 11:20 | 4,186.09 | 4,186.09 | 4,178.44 | 4,178.90 | 696,219.0K |
| 11:25 | 4,178.94 | 4,180.99 | 4,169.62 | 4,171.34 | 721,446.9K |
| 11:30 | 4,171.46 | 4,171.48 | 4,171.46 | 4,171.48 | 9,582.7K |
| 13:00 | 4,171.26 | 4,181.64 | 4,169.68 | 4,172.13 | 1,017,117.7K |
| 13:05 | 4,171.81 | 4,174.90 | 4,164.70 | 4,174.13 | 760,942.2K |
| 13:10 | 4,173.62 | 4,178.33 | 4,170.18 | 4,178.33 | 626,834.5K |
| 13:15 | 4,178.59 | 4,180.22 | 4,171.53 | 4,172.24 | 674,532.3K |
| 13:20 | 4,172.57 | 4,181.00 | 4,172.42 | 4,181.00 | 578,207.0K |
| 13:25 | 4,180.79 | 4,180.79 | 4,168.53 | 4,174.07 | 814,495.6K |
| 13:30 | 4,174.18 | 4,174.82 | 4,161.87 | 4,161.88 | 739,428.2K |
| 13:35 | 4,161.57 | 4,164.16 | 4,156.22 | 4,156.25 | 956,540.2K |
| 13:40 | 4,155.88 | 4,172.84 | 4,155.56 | 4,164.58 | 863,485.9K |
| 13:45 | 4,164.59 | 4,164.59 | 4,149.26 | 4,152.14 | 1,019,426.0K |
| 13:50 | 4,152.24 | 4,164.42 | 4,152.22 | 4,164.42 | 692,518.2K |
| 13:55 | 4,164.07 | 4,166.55 | 4,156.39 | 4,166.55 | 611,183.8K |
| 14:00 | 4,166.22 | 4,173.94 | 4,161.25 | 4,173.94 | 652,442.9K |
| 14:05 | 4,174.37 | 4,186.68 | 4,174.37 | 4,186.03 | 692,946.2K |
| 14:10 | 4,186.36 | 4,195.27 | 4,179.89 | 4,195.27 | 748,238.7K |
| 14:15 | 4,195.58 | 4,195.58 | 4,177.33 | 4,179.52 | 764,610.3K |
| 14:20 | 4,179.65 | 4,189.63 | 4,178.96 | 4,183.74 | 586,650.5K |
| 14:25 | 4,183.25 | 4,185.17 | 4,179.74 | 4,185.17 | 627,237.7K |
| 14:30 | 4,186.24 | 4,191.84 | 4,185.45 | 4,190.15 | 702,894.8K |
| 14:35 | 4,190.23 | 4,190.36 | 4,176.38 | 4,176.38 | 898,527.6K |
| 14:40 | 4,175.97 | 4,175.97 | 4,164.30 | 4,167.11 | 1,171,204.2K |
| 14:45 | 4,167.15 | 4,167.15 | 4,154.02 | 4,154.02 | 1,391,330.2K |
| 14:50 | 4,153.70 | 4,163.63 | 4,153.63 | 4,163.63 | 1,564,942.9K |
| 14:55 | 4,163.63 | 4,171.67 | 4,163.63 | 4,171.67 | 732,029.2K |
| 15:00 | 4,171.67 | 4,171.67 | 4,171.67 | 4,171.67 | 261.2K |
| 15:55 | 4,175.09 | 4,175.09 | 4,175.09 | 4,175.09 | 0.0K |