4,323.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,282.43 | 4,282.43 | 4,270.03 | 4,279.87 | 1,435,205.3K |
| 09:35 | 4,279.08 | 4,294.15 | 4,277.75 | 4,291.54 | 3,246,131.5K |
| 09:40 | 4,291.56 | 4,291.56 | 4,276.32 | 4,280.77 | 2,494,625.0K |
| 09:45 | 4,279.13 | 4,289.11 | 4,275.69 | 4,283.07 | 2,007,457.1K |
| 09:50 | 4,284.74 | 4,291.59 | 4,284.74 | 4,288.03 | 1,704,547.6K |
| 09:55 | 4,288.64 | 4,290.67 | 4,286.31 | 4,287.60 | 1,420,820.9K |
| 10:00 | 4,287.42 | 4,291.83 | 4,283.71 | 4,289.23 | 1,611,951.2K |
| 10:05 | 4,288.03 | 4,293.70 | 4,286.43 | 4,291.63 | 1,286,664.0K |
| 10:10 | 4,292.77 | 4,293.26 | 4,289.20 | 4,289.29 | 1,099,043.0K |
| 10:15 | 4,289.41 | 4,290.01 | 4,284.41 | 4,288.48 | 1,117,127.6K |
| 10:20 | 4,287.56 | 4,290.73 | 4,280.23 | 4,283.26 | 1,054,559.1K |
| 10:25 | 4,283.15 | 4,294.39 | 4,282.56 | 4,293.89 | 794,285.4K |
| 10:30 | 4,293.92 | 4,300.99 | 4,293.30 | 4,299.03 | 914,613.9K |
| 10:35 | 4,299.33 | 4,305.89 | 4,298.67 | 4,304.49 | 753,177.9K |
| 10:40 | 4,304.36 | 4,305.25 | 4,299.46 | 4,300.82 | 669,111.4K |
| 10:45 | 4,300.96 | 4,305.98 | 4,300.78 | 4,305.98 | 588,870.4K |
| 10:50 | 4,305.73 | 4,306.81 | 4,300.81 | 4,301.31 | 698,289.6K |
| 10:55 | 4,300.94 | 4,302.97 | 4,294.87 | 4,300.01 | 661,975.8K |
| 11:00 | 4,300.37 | 4,302.11 | 4,296.12 | 4,298.13 | 597,076.7K |
| 11:05 | 4,298.28 | 4,300.29 | 4,296.81 | 4,299.39 | 570,788.5K |
| 11:10 | 4,299.22 | 4,299.33 | 4,292.23 | 4,293.20 | 589,388.7K |
| 11:15 | 4,293.09 | 4,293.73 | 4,288.95 | 4,293.71 | 624,780.5K |
| 11:20 | 4,293.61 | 4,298.61 | 4,293.34 | 4,298.61 | 535,118.5K |
| 11:25 | 4,298.39 | 4,300.59 | 4,298.08 | 4,300.14 | 606,821.0K |
| 11:30 | 4,300.09 | 4,300.09 | 4,300.09 | 4,300.09 | 3,707.7K |
| 13:00 | 4,300.35 | 4,300.48 | 4,295.29 | 4,296.13 | 1,167,058.8K |
| 13:05 | 4,295.61 | 4,297.49 | 4,293.66 | 4,297.49 | 814,720.9K |
| 13:10 | 4,297.70 | 4,297.92 | 4,293.53 | 4,295.93 | 764,204.0K |
| 13:15 | 4,295.48 | 4,295.48 | 4,287.06 | 4,287.98 | 779,091.3K |
| 13:20 | 4,288.07 | 4,291.69 | 4,288.07 | 4,289.51 | 610,522.5K |
| 13:25 | 4,289.60 | 4,292.34 | 4,289.39 | 4,289.57 | 658,161.0K |
| 13:30 | 4,289.42 | 4,292.59 | 4,288.73 | 4,289.15 | 674,547.2K |
| 13:35 | 4,289.19 | 4,289.55 | 4,283.50 | 4,283.97 | 668,705.6K |
| 13:40 | 4,284.02 | 4,288.40 | 4,283.95 | 4,286.91 | 563,559.9K |
| 13:45 | 4,286.97 | 4,286.97 | 4,284.66 | 4,285.63 | 517,077.9K |
| 13:50 | 4,285.61 | 4,287.41 | 4,284.48 | 4,284.48 | 541,225.4K |
| 13:55 | 4,284.33 | 4,289.04 | 4,284.27 | 4,288.06 | 609,843.9K |
| 14:00 | 4,287.41 | 4,291.60 | 4,277.21 | 4,277.25 | 863,877.9K |
| 14:05 | 4,277.15 | 4,281.19 | 4,275.19 | 4,278.29 | 725,166.8K |
| 14:10 | 4,277.51 | 4,277.58 | 4,273.23 | 4,277.50 | 800,104.1K |
| 14:15 | 4,277.58 | 4,278.87 | 4,275.77 | 4,277.47 | 625,403.9K |
| 14:20 | 4,277.84 | 4,279.59 | 4,273.72 | 4,274.86 | 633,865.5K |
| 14:25 | 4,274.97 | 4,276.59 | 4,272.09 | 4,272.86 | 677,497.7K |
| 14:30 | 4,273.72 | 4,282.74 | 4,273.72 | 4,282.04 | 722,622.0K |
| 14:35 | 4,281.08 | 4,281.20 | 4,277.27 | 4,277.27 | 697,651.8K |
| 14:40 | 4,277.56 | 4,279.09 | 4,276.36 | 4,276.47 | 764,978.2K |
| 14:45 | 4,276.42 | 4,276.43 | 4,274.68 | 4,274.68 | 931,350.7K |
| 14:50 | 4,274.57 | 4,276.36 | 4,273.38 | 4,276.36 | 1,136,668.2K |
| 14:55 | 4,276.17 | 4,277.52 | 4,275.92 | 4,277.52 | 590,879.2K |
| 15:00 | 4,277.52 | 4,277.52 | 4,277.52 | 4,277.52 | 1,645.4K |
| 15:55 | 4,277.06 | 4,277.06 | 4,277.06 | 4,277.06 | 0.0K |