4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,184.14 | 4,187.00 | 4,176.52 | 4,181.35 | 4,294,967.3K |
| 09:35 | 4,180.55 | 4,182.34 | 4,172.39 | 4,174.60 | 3,064,533.6K |
| 09:40 | 4,175.10 | 4,179.32 | 4,153.89 | 4,156.71 | 2,625,601.7K |
| 09:45 | 4,158.54 | 4,166.11 | 4,146.97 | 4,149.15 | 1,891,493.4K |
| 09:50 | 4,148.82 | 4,148.82 | 4,134.82 | 4,134.82 | 1,755,882.7K |
| 09:55 | 4,134.54 | 4,149.24 | 4,132.68 | 4,132.68 | 1,449,584.8K |
| 10:00 | 4,132.41 | 4,134.27 | 4,123.82 | 4,128.61 | 1,504,648.9K |
| 10:05 | 4,127.98 | 4,127.98 | 4,104.52 | 4,104.60 | 1,500,748.6K |
| 10:10 | 4,104.22 | 4,119.53 | 4,100.17 | 4,112.98 | 1,457,588.7K |
| 10:15 | 4,112.92 | 4,124.80 | 4,112.92 | 4,124.17 | 955,654.3K |
| 10:20 | 4,124.57 | 4,124.91 | 4,109.75 | 4,110.50 | 919,758.0K |
| 10:25 | 4,110.61 | 4,118.86 | 4,105.74 | 4,107.12 | 990,848.2K |
| 10:30 | 4,107.03 | 4,108.54 | 4,097.01 | 4,097.07 | 1,013,653.8K |
| 10:35 | 4,096.45 | 4,097.50 | 4,083.35 | 4,083.68 | 1,307,135.4K |
| 10:40 | 4,083.66 | 4,095.40 | 4,083.66 | 4,088.40 | 945,493.1K |
| 10:45 | 4,088.74 | 4,091.12 | 4,075.92 | 4,076.30 | 829,996.2K |
| 10:50 | 4,076.22 | 4,076.80 | 4,062.93 | 4,074.82 | 1,547,777.2K |
| 10:55 | 4,074.86 | 4,090.29 | 4,074.86 | 4,088.39 | 762,718.9K |
| 11:00 | 4,088.99 | 4,099.77 | 4,088.99 | 4,095.03 | 764,327.1K |
| 11:05 | 4,094.79 | 4,094.79 | 4,083.69 | 4,089.48 | 611,363.5K |
| 11:10 | 4,090.58 | 4,093.89 | 4,078.61 | 4,078.61 | 636,908.4K |
| 11:15 | 4,078.55 | 4,082.14 | 4,071.71 | 4,080.38 | 659,302.9K |
| 11:20 | 4,080.10 | 4,081.80 | 4,070.17 | 4,070.56 | 579,923.9K |
| 11:25 | 4,070.59 | 4,072.00 | 4,064.81 | 4,071.48 | 703,019.5K |
| 11:30 | 4,071.55 | 4,071.58 | 4,071.55 | 4,071.58 | 6,628.1K |
| 13:00 | 4,071.58 | 4,085.55 | 4,070.23 | 4,070.89 | 1,097,381.0K |
| 13:05 | 4,070.83 | 4,096.39 | 4,069.21 | 4,095.59 | 1,003,913.2K |
| 13:10 | 4,095.38 | 4,104.54 | 4,093.13 | 4,103.40 | 976,610.2K |
| 13:15 | 4,101.89 | 4,104.36 | 4,089.74 | 4,090.13 | 843,168.1K |
| 13:20 | 4,090.09 | 4,090.09 | 4,082.33 | 4,082.57 | 622,576.3K |
| 13:25 | 4,082.65 | 4,094.27 | 4,082.51 | 4,085.59 | 690,770.2K |
| 13:30 | 4,085.68 | 4,085.68 | 4,074.97 | 4,078.50 | 768,227.6K |
| 13:35 | 4,078.32 | 4,079.04 | 4,073.65 | 4,075.84 | 677,482.6K |
| 13:40 | 4,075.29 | 4,075.29 | 4,069.03 | 4,075.05 | 760,422.3K |
| 13:45 | 4,075.72 | 4,082.65 | 4,072.66 | 4,073.00 | 809,488.3K |
| 13:50 | 4,073.26 | 4,091.43 | 4,073.26 | 4,091.43 | 632,342.2K |
| 13:55 | 4,091.75 | 4,097.41 | 4,084.41 | 4,084.75 | 769,077.1K |
| 14:00 | 4,084.73 | 4,084.73 | 4,074.50 | 4,074.61 | 613,723.1K |
| 14:05 | 4,074.37 | 4,075.01 | 4,068.67 | 4,070.34 | 714,175.8K |
| 14:10 | 4,070.19 | 4,070.34 | 4,055.21 | 4,059.30 | 1,165,971.7K |
| 14:15 | 4,059.59 | 4,060.75 | 4,054.13 | 4,059.77 | 883,637.0K |
| 14:20 | 4,059.66 | 4,060.32 | 4,049.08 | 4,049.24 | 1,114,402.2K |
| 14:25 | 4,049.85 | 4,062.66 | 4,044.80 | 4,058.05 | 1,302,683.4K |
| 14:30 | 4,057.74 | 4,057.74 | 4,036.51 | 4,038.12 | 1,328,224.6K |
| 14:35 | 4,037.86 | 4,052.99 | 4,034.72 | 4,052.99 | 1,590,502.2K |
| 14:40 | 4,053.28 | 4,083.02 | 4,053.28 | 4,083.02 | 1,327,517.3K |
| 14:45 | 4,083.36 | 4,084.66 | 4,070.29 | 4,083.93 | 1,275,330.4K |
| 14:50 | 4,083.92 | 4,085.70 | 4,074.42 | 4,074.47 | 1,195,983.4K |
| 14:55 | 4,074.44 | 4,076.92 | 4,073.97 | 4,074.96 | 561,289.7K |
| 15:00 | 4,074.96 | 4,074.96 | 4,074.96 | 4,074.96 | 1,247.1K |
| 15:55 | 4,075.78 | 4,075.78 | 4,075.78 | 4,075.78 | 0.0K |