4,323.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,191.09 | 4,196.45 | 4,177.08 | 4,195.33 | 3,347,995.3K |
| 09:35 | 4,194.82 | 4,207.19 | 4,193.91 | 4,200.74 | 4,294,967.3K |
| 09:40 | 4,200.70 | 4,201.45 | 4,189.50 | 4,199.45 | 2,629,366.3K |
| 09:45 | 4,198.89 | 4,201.21 | 4,182.50 | 4,183.22 | 2,409,133.8K |
| 09:50 | 4,184.89 | 4,200.63 | 4,184.77 | 4,196.80 | 1,943,923.6K |
| 09:55 | 4,195.09 | 4,202.69 | 4,194.41 | 4,195.85 | 1,629,217.4K |
| 10:00 | 4,195.83 | 4,195.86 | 4,184.15 | 4,185.92 | 1,566,213.7K |
| 10:05 | 4,185.79 | 4,194.45 | 4,185.07 | 4,194.02 | 1,216,868.5K |
| 10:10 | 4,192.10 | 4,192.43 | 4,180.36 | 4,183.59 | 1,273,316.7K |
| 10:15 | 4,183.90 | 4,186.13 | 4,169.22 | 4,169.22 | 1,298,238.8K |
| 10:20 | 4,169.82 | 4,173.17 | 4,165.22 | 4,172.65 | 1,126,572.6K |
| 10:25 | 4,172.97 | 4,177.78 | 4,172.42 | 4,174.13 | 921,992.2K |
| 10:30 | 4,174.71 | 4,180.81 | 4,170.40 | 4,180.27 | 1,011,493.3K |
| 10:35 | 4,180.17 | 4,180.17 | 4,165.10 | 4,167.24 | 993,497.6K |
| 10:40 | 4,167.02 | 4,168.16 | 4,159.67 | 4,164.62 | 985,233.2K |
| 10:45 | 4,164.71 | 4,167.30 | 4,161.62 | 4,161.74 | 793,656.9K |
| 10:50 | 4,161.40 | 4,166.09 | 4,160.37 | 4,161.13 | 803,568.8K |
| 10:55 | 4,161.42 | 4,177.88 | 4,161.42 | 4,177.66 | 684,991.1K |
| 11:00 | 4,176.70 | 4,179.47 | 4,168.21 | 4,168.26 | 759,723.0K |
| 11:05 | 4,169.16 | 4,174.16 | 4,165.04 | 4,173.90 | 667,723.1K |
| 11:10 | 4,174.09 | 4,181.58 | 4,173.53 | 4,181.58 | 560,640.8K |
| 11:15 | 4,182.25 | 4,182.87 | 4,175.23 | 4,179.17 | 537,177.7K |
| 11:20 | 4,179.06 | 4,189.64 | 4,176.51 | 4,189.08 | 557,353.2K |
| 11:25 | 4,186.66 | 4,186.66 | 4,182.18 | 4,185.17 | 549,561.2K |
| 11:30 | 4,184.53 | 4,184.53 | 4,184.53 | 4,184.53 | 3,758.2K |
| 13:00 | 4,185.74 | 4,187.42 | 4,179.34 | 4,185.09 | 1,005,733.9K |
| 13:05 | 4,185.44 | 4,189.32 | 4,183.73 | 4,187.31 | 568,845.0K |
| 13:10 | 4,187.34 | 4,190.96 | 4,186.19 | 4,188.34 | 690,472.9K |
| 13:15 | 4,188.67 | 4,190.89 | 4,186.15 | 4,188.01 | 616,522.5K |
| 13:20 | 4,187.28 | 4,187.63 | 4,179.63 | 4,181.10 | 673,253.4K |
| 13:25 | 4,180.79 | 4,181.51 | 4,177.95 | 4,178.91 | 590,382.5K |
| 13:30 | 4,178.85 | 4,178.85 | 4,175.12 | 4,178.04 | 563,654.0K |
| 13:35 | 4,179.02 | 4,185.21 | 4,179.02 | 4,182.80 | 547,712.4K |
| 13:40 | 4,182.52 | 4,187.48 | 4,182.46 | 4,186.79 | 482,776.3K |
| 13:45 | 4,186.88 | 4,189.77 | 4,184.86 | 4,185.68 | 492,875.9K |
| 13:50 | 4,185.94 | 4,189.81 | 4,183.95 | 4,189.81 | 482,167.0K |
| 13:55 | 4,189.70 | 4,196.27 | 4,189.65 | 4,195.60 | 563,669.3K |
| 14:00 | 4,194.54 | 4,194.54 | 4,189.12 | 4,191.38 | 615,058.2K |
| 14:05 | 4,191.61 | 4,193.64 | 4,188.73 | 4,189.12 | 533,813.3K |
| 14:10 | 4,189.15 | 4,195.04 | 4,188.90 | 4,194.16 | 845,714.1K |
| 14:15 | 4,194.44 | 4,195.60 | 4,193.50 | 4,195.12 | 767,752.9K |
| 14:20 | 4,195.24 | 4,196.48 | 4,192.69 | 4,194.75 | 856,203.5K |
| 14:25 | 4,195.03 | 4,195.03 | 4,192.43 | 4,192.99 | 823,170.1K |
| 14:30 | 4,193.29 | 4,204.11 | 4,193.28 | 4,204.11 | 836,080.7K |
| 14:35 | 4,204.19 | 4,204.91 | 4,198.00 | 4,198.08 | 903,735.1K |
| 14:40 | 4,198.01 | 4,199.06 | 4,196.76 | 4,197.12 | 922,112.3K |
| 14:45 | 4,196.96 | 4,196.96 | 4,192.42 | 4,194.00 | 1,101,757.4K |
| 14:50 | 4,193.94 | 4,196.97 | 4,193.34 | 4,196.93 | 1,269,651.4K |
| 14:55 | 4,196.96 | 4,198.54 | 4,196.79 | 4,198.54 | 708,726.6K |
| 15:00 | 4,198.54 | 4,198.54 | 4,198.54 | 4,198.54 | 683.2K |
| 15:55 | 4,198.33 | 4,198.33 | 4,198.33 | 4,198.33 | 0.0K |