4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,081.93 | 4,085.14 | 4,069.00 | 4,071.21 | 3,659,380.5K |
| 09:35 | 4,071.38 | 4,081.47 | 4,065.30 | 4,080.21 | 2,305,102.5K |
| 09:40 | 4,080.16 | 4,087.91 | 4,078.65 | 4,078.65 | 2,119,081.3K |
| 09:45 | 4,080.27 | 4,099.38 | 4,080.27 | 4,098.00 | 1,886,987.2K |
| 09:50 | 4,097.65 | 4,104.23 | 4,087.47 | 4,104.23 | 1,614,431.2K |
| 09:55 | 4,105.24 | 4,113.97 | 4,105.24 | 4,113.97 | 1,471,192.0K |
| 10:00 | 4,113.71 | 4,113.73 | 4,107.49 | 4,112.88 | 1,393,505.3K |
| 10:05 | 4,113.31 | 4,114.44 | 4,104.20 | 4,106.43 | 1,282,798.0K |
| 10:10 | 4,106.28 | 4,108.37 | 4,099.94 | 4,103.09 | 980,616.0K |
| 10:15 | 4,103.30 | 4,109.38 | 4,101.12 | 4,106.34 | 854,211.1K |
| 10:20 | 4,106.57 | 4,112.86 | 4,102.88 | 4,112.86 | 916,757.8K |
| 10:25 | 4,113.31 | 4,121.71 | 4,111.52 | 4,119.60 | 854,310.2K |
| 10:30 | 4,119.84 | 4,122.80 | 4,115.35 | 4,121.34 | 932,326.2K |
| 10:35 | 4,121.36 | 4,122.56 | 4,112.47 | 4,120.48 | 835,703.6K |
| 10:40 | 4,119.53 | 4,127.88 | 4,118.02 | 4,126.69 | 839,504.8K |
| 10:45 | 4,127.23 | 4,132.47 | 4,126.58 | 4,132.02 | 859,718.0K |
| 10:50 | 4,132.01 | 4,135.42 | 4,131.47 | 4,135.24 | 806,115.5K |
| 10:55 | 4,135.32 | 4,138.21 | 4,127.77 | 4,127.77 | 730,773.0K |
| 11:00 | 4,127.63 | 4,130.15 | 4,122.65 | 4,128.20 | 653,874.3K |
| 11:05 | 4,128.01 | 4,135.39 | 4,127.90 | 4,133.21 | 541,464.3K |
| 11:10 | 4,133.41 | 4,134.51 | 4,128.54 | 4,132.51 | 552,652.0K |
| 11:15 | 4,132.55 | 4,132.93 | 4,120.59 | 4,120.59 | 600,557.3K |
| 11:20 | 4,120.31 | 4,128.70 | 4,120.31 | 4,123.54 | 493,643.7K |
| 11:25 | 4,123.35 | 4,129.53 | 4,119.50 | 4,129.53 | 508,282.6K |
| 11:30 | 4,129.73 | 4,129.75 | 4,129.73 | 4,129.75 | 6,245.9K |
| 13:00 | 4,130.14 | 4,134.91 | 4,125.62 | 4,125.62 | 1,070,854.8K |
| 13:05 | 4,125.81 | 4,129.34 | 4,123.45 | 4,129.34 | 636,824.3K |
| 13:10 | 4,129.30 | 4,134.28 | 4,127.29 | 4,127.86 | 745,298.3K |
| 13:15 | 4,127.98 | 4,129.61 | 4,125.49 | 4,126.14 | 640,586.1K |
| 13:20 | 4,126.14 | 4,127.52 | 4,124.19 | 4,124.33 | 636,635.5K |
| 13:25 | 4,124.25 | 4,131.17 | 4,123.95 | 4,131.17 | 632,436.0K |
| 13:30 | 4,131.14 | 4,137.09 | 4,131.14 | 4,134.96 | 709,184.1K |
| 13:35 | 4,135.04 | 4,136.90 | 4,134.09 | 4,136.08 | 520,155.8K |
| 13:40 | 4,136.11 | 4,138.08 | 4,132.87 | 4,136.42 | 653,078.5K |
| 13:45 | 4,136.64 | 4,144.82 | 4,136.51 | 4,144.82 | 662,220.3K |
| 13:50 | 4,144.78 | 4,148.77 | 4,141.25 | 4,148.38 | 694,928.6K |
| 13:55 | 4,147.71 | 4,152.45 | 4,147.08 | 4,151.90 | 817,282.3K |
| 14:00 | 4,152.92 | 4,160.97 | 4,152.92 | 4,160.93 | 987,427.5K |
| 14:05 | 4,160.68 | 4,167.35 | 4,160.09 | 4,165.30 | 982,003.4K |
| 14:10 | 4,165.34 | 4,170.14 | 4,159.27 | 4,163.28 | 950,538.5K |
| 14:15 | 4,163.28 | 4,169.68 | 4,163.25 | 4,167.78 | 701,474.3K |
| 14:20 | 4,168.17 | 4,178.57 | 4,167.46 | 4,177.02 | 883,936.6K |
| 14:25 | 4,176.96 | 4,181.03 | 4,176.09 | 4,179.94 | 886,948.9K |
| 14:30 | 4,179.81 | 4,187.59 | 4,177.90 | 4,177.94 | 1,078,666.2K |
| 14:35 | 4,177.16 | 4,184.52 | 4,174.70 | 4,184.52 | 928,284.7K |
| 14:40 | 4,185.70 | 4,188.46 | 4,185.57 | 4,188.05 | 976,104.7K |
| 14:45 | 4,187.86 | 4,190.47 | 4,183.93 | 4,188.04 | 1,167,120.2K |
| 14:50 | 4,187.96 | 4,187.96 | 4,182.01 | 4,183.26 | 1,383,729.4K |
| 14:55 | 4,182.98 | 4,184.49 | 4,182.22 | 4,184.49 | 709,833.2K |
| 15:00 | 4,184.49 | 4,184.49 | 4,184.49 | 4,184.49 | 1,278.7K |
| 15:55 | 4,186.05 | 4,186.05 | 4,186.05 | 4,186.05 | 0.0K |