4,393.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,181.94 | 4,188.20 | 4,179.56 | 4,182.64 | 3,363,763.5K |
| 09:35 | 4,181.26 | 4,188.62 | 4,177.62 | 4,183.15 | 2,490,964.5K |
| 09:40 | 4,183.43 | 4,195.56 | 4,183.43 | 4,193.82 | 2,773,808.4K |
| 09:45 | 4,194.00 | 4,199.16 | 4,190.92 | 4,196.00 | 1,648,569.7K |
| 09:50 | 4,197.07 | 4,200.12 | 4,191.79 | 4,199.48 | 1,689,516.2K |
| 09:55 | 4,199.65 | 4,203.73 | 4,197.04 | 4,202.87 | 1,535,549.0K |
| 10:00 | 4,202.27 | 4,202.27 | 4,192.81 | 4,192.81 | 1,329,685.7K |
| 10:05 | 4,192.27 | 4,196.27 | 4,190.41 | 4,195.58 | 1,132,672.3K |
| 10:10 | 4,195.10 | 4,198.91 | 4,192.28 | 4,198.79 | 1,169,143.9K |
| 10:15 | 4,198.77 | 4,198.77 | 4,190.76 | 4,190.86 | 1,245,141.8K |
| 10:20 | 4,191.11 | 4,195.48 | 4,187.24 | 4,195.07 | 1,004,898.0K |
| 10:25 | 4,195.25 | 4,196.92 | 4,194.23 | 4,196.52 | 863,840.5K |
| 10:30 | 4,195.82 | 4,198.26 | 4,195.36 | 4,196.65 | 844,977.9K |
| 10:35 | 4,196.31 | 4,197.01 | 4,193.85 | 4,196.26 | 818,782.4K |
| 10:40 | 4,196.04 | 4,199.66 | 4,194.02 | 4,199.66 | 766,559.1K |
| 10:45 | 4,199.79 | 4,200.17 | 4,195.84 | 4,197.42 | 724,462.8K |
| 10:50 | 4,197.54 | 4,197.54 | 4,185.04 | 4,187.20 | 910,780.0K |
| 10:55 | 4,187.25 | 4,194.98 | 4,187.13 | 4,191.94 | 671,029.9K |
| 11:00 | 4,192.00 | 4,192.32 | 4,188.52 | 4,189.19 | 630,200.0K |
| 11:05 | 4,190.10 | 4,190.46 | 4,185.49 | 4,185.49 | 581,683.7K |
| 11:10 | 4,185.27 | 4,188.58 | 4,181.39 | 4,182.26 | 715,921.6K |
| 11:15 | 4,182.48 | 4,185.88 | 4,178.61 | 4,178.99 | 640,177.4K |
| 11:20 | 4,178.68 | 4,183.22 | 4,177.28 | 4,177.97 | 566,889.1K |
| 11:25 | 4,177.87 | 4,177.87 | 4,171.12 | 4,176.23 | 707,888.1K |
| 11:30 | 4,176.26 | 4,176.26 | 4,176.26 | 4,176.26 | 4,005.9K |
| 13:00 | 4,176.32 | 4,180.09 | 4,171.45 | 4,174.00 | 910,800.2K |
| 13:05 | 4,173.84 | 4,180.18 | 4,173.75 | 4,176.16 | 585,913.9K |
| 13:10 | 4,176.38 | 4,176.88 | 4,169.27 | 4,169.27 | 702,866.7K |
| 13:15 | 4,169.31 | 4,169.55 | 4,160.14 | 4,164.14 | 1,043,028.0K |
| 13:20 | 4,164.00 | 4,165.81 | 4,154.65 | 4,154.68 | 793,906.0K |
| 13:25 | 4,154.45 | 4,164.51 | 4,154.45 | 4,164.00 | 700,458.0K |
| 13:30 | 4,164.20 | 4,164.20 | 4,149.21 | 4,154.26 | 881,448.3K |
| 13:35 | 4,153.98 | 4,154.51 | 4,148.10 | 4,149.46 | 689,676.5K |
| 13:40 | 4,149.05 | 4,155.63 | 4,147.70 | 4,150.65 | 700,425.2K |
| 13:45 | 4,150.33 | 4,150.50 | 4,143.30 | 4,147.99 | 724,818.1K |
| 13:50 | 4,147.92 | 4,158.68 | 4,147.08 | 4,158.68 | 650,555.8K |
| 13:55 | 4,158.97 | 4,160.12 | 4,145.45 | 4,145.82 | 745,166.1K |
| 14:00 | 4,145.52 | 4,155.63 | 4,142.67 | 4,155.63 | 733,703.8K |
| 14:05 | 4,156.02 | 4,160.68 | 4,153.34 | 4,155.68 | 667,129.5K |
| 14:10 | 4,155.76 | 4,169.42 | 4,155.76 | 4,168.33 | 610,568.6K |
| 14:15 | 4,167.41 | 4,169.66 | 4,161.91 | 4,164.33 | 652,994.0K |
| 14:20 | 4,164.30 | 4,164.30 | 4,156.91 | 4,158.85 | 543,823.0K |
| 14:25 | 4,158.96 | 4,159.34 | 4,152.96 | 4,153.68 | 632,777.0K |
| 14:30 | 4,155.98 | 4,160.64 | 4,155.21 | 4,156.05 | 587,340.3K |
| 14:35 | 4,156.01 | 4,168.74 | 4,156.01 | 4,168.74 | 615,201.7K |
| 14:40 | 4,168.65 | 4,169.79 | 4,162.99 | 4,163.95 | 696,800.7K |
| 14:45 | 4,163.84 | 4,164.35 | 4,160.63 | 4,163.68 | 794,925.1K |
| 14:50 | 4,163.68 | 4,165.76 | 4,163.59 | 4,164.76 | 977,695.3K |
| 14:55 | 4,164.63 | 4,165.90 | 4,164.63 | 4,165.90 | 562,900.5K |
| 15:00 | 4,165.90 | 4,165.90 | 4,165.90 | 4,165.90 | 11,295.7K |
| 15:55 | 4,165.23 | 4,165.23 | 4,165.23 | 4,165.23 | 0.0K |