4,323.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,284.39 | 4,295.20 | 4,283.01 | 4,289.97 | 1,172,474.5K |
| 09:35 | 4,288.95 | 4,300.15 | 4,287.10 | 4,296.72 | 2,859,774.1K |
| 09:40 | 4,296.19 | 4,307.42 | 4,295.73 | 4,300.83 | 2,390,160.2K |
| 09:45 | 4,300.90 | 4,301.22 | 4,290.49 | 4,290.49 | 1,881,213.1K |
| 09:50 | 4,290.72 | 4,294.29 | 4,286.09 | 4,290.85 | 1,805,423.5K |
| 09:55 | 4,291.06 | 4,301.99 | 4,291.04 | 4,299.90 | 1,296,128.0K |
| 10:00 | 4,300.94 | 4,304.20 | 4,297.72 | 4,303.72 | 1,537,732.0K |
| 10:05 | 4,302.84 | 4,302.84 | 4,297.41 | 4,297.96 | 1,452,907.2K |
| 10:10 | 4,297.79 | 4,303.48 | 4,297.79 | 4,298.37 | 1,335,681.4K |
| 10:15 | 4,298.43 | 4,300.15 | 4,294.15 | 4,296.96 | 1,197,198.1K |
| 10:20 | 4,296.93 | 4,306.35 | 4,296.89 | 4,305.96 | 1,074,347.0K |
| 10:25 | 4,306.02 | 4,310.24 | 4,305.79 | 4,308.61 | 932,825.5K |
| 10:30 | 4,308.41 | 4,310.45 | 4,302.75 | 4,309.35 | 1,030,663.3K |
| 10:35 | 4,307.96 | 4,310.19 | 4,301.13 | 4,301.75 | 1,119,051.8K |
| 10:40 | 4,301.77 | 4,303.45 | 4,295.91 | 4,295.91 | 1,034,659.3K |
| 10:45 | 4,295.28 | 4,297.30 | 4,292.62 | 4,295.95 | 1,036,413.4K |
| 10:50 | 4,295.92 | 4,297.38 | 4,286.09 | 4,286.88 | 1,136,239.3K |
| 10:55 | 4,286.70 | 4,286.70 | 4,278.96 | 4,278.96 | 1,013,401.6K |
| 11:00 | 4,278.28 | 4,279.82 | 4,271.98 | 4,274.97 | 1,294,558.9K |
| 11:05 | 4,274.76 | 4,284.08 | 4,272.88 | 4,283.41 | 737,483.7K |
| 11:10 | 4,283.54 | 4,288.78 | 4,283.54 | 4,286.63 | 607,457.2K |
| 11:15 | 4,286.34 | 4,290.65 | 4,285.84 | 4,288.91 | 561,758.2K |
| 11:20 | 4,288.67 | 4,291.55 | 4,287.36 | 4,291.53 | 798,177.6K |
| 11:25 | 4,291.66 | 4,295.62 | 4,291.66 | 4,295.62 | 704,297.1K |
| 11:30 | 4,295.27 | 4,295.27 | 4,295.27 | 4,295.27 | 7,014.5K |
| 13:00 | 4,295.46 | 4,298.59 | 4,289.09 | 4,294.70 | 1,483,063.0K |
| 13:05 | 4,294.80 | 4,298.37 | 4,292.83 | 4,298.37 | 805,811.5K |
| 13:10 | 4,298.39 | 4,299.60 | 4,294.49 | 4,298.19 | 787,009.9K |
| 13:15 | 4,297.45 | 4,299.35 | 4,296.49 | 4,297.72 | 753,542.8K |
| 13:20 | 4,297.35 | 4,297.51 | 4,291.42 | 4,291.42 | 777,342.4K |
| 13:25 | 4,291.22 | 4,295.40 | 4,289.83 | 4,293.64 | 844,218.0K |
| 13:30 | 4,293.51 | 4,294.58 | 4,290.61 | 4,291.36 | 759,603.8K |
| 13:35 | 4,291.36 | 4,295.11 | 4,291.36 | 4,294.37 | 720,595.0K |
| 13:40 | 4,294.61 | 4,297.27 | 4,291.65 | 4,292.04 | 780,594.8K |
| 13:45 | 4,292.81 | 4,297.29 | 4,292.81 | 4,296.60 | 698,980.4K |
| 13:50 | 4,296.63 | 4,300.11 | 4,293.48 | 4,293.48 | 751,493.6K |
| 13:55 | 4,293.28 | 4,295.00 | 4,289.67 | 4,289.67 | 733,358.3K |
| 14:00 | 4,289.52 | 4,289.52 | 4,279.80 | 4,285.28 | 1,155,240.1K |
| 14:05 | 4,285.46 | 4,286.97 | 4,278.21 | 4,278.21 | 789,545.4K |
| 14:10 | 4,278.35 | 4,281.69 | 4,277.08 | 4,278.18 | 754,922.2K |
| 14:15 | 4,277.99 | 4,282.18 | 4,276.41 | 4,276.41 | 653,984.2K |
| 14:20 | 4,276.37 | 4,281.18 | 4,273.80 | 4,279.66 | 751,795.0K |
| 14:25 | 4,279.50 | 4,279.50 | 4,273.70 | 4,277.25 | 680,027.0K |
| 14:30 | 4,277.03 | 4,280.36 | 4,277.03 | 4,279.95 | 710,766.5K |
| 14:35 | 4,280.34 | 4,280.34 | 4,276.37 | 4,277.82 | 742,397.2K |
| 14:40 | 4,277.96 | 4,277.96 | 4,270.83 | 4,271.41 | 1,058,392.7K |
| 14:45 | 4,271.47 | 4,276.30 | 4,269.74 | 4,276.30 | 984,109.5K |
| 14:50 | 4,276.25 | 4,276.60 | 4,274.16 | 4,275.03 | 1,182,928.5K |
| 14:55 | 4,274.97 | 4,275.14 | 4,273.80 | 4,274.07 | 665,468.4K |
| 15:00 | 4,274.07 | 4,274.07 | 4,274.07 | 4,274.07 | 2,371.9K |
| 15:55 | 4,272.98 | 4,272.98 | 4,272.98 | 4,272.98 | 0.0K |