4,323.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,313.57 | 4,321.58 | 4,308.52 | 4,318.16 | 27,696.7K |
| 09:35 | 4,317.65 | 4,319.49 | 4,307.36 | 4,311.13 | 2,637,903.9K |
| 09:40 | 4,311.12 | 4,318.76 | 4,310.22 | 4,310.22 | 159,843.0K |
| 09:45 | 4,309.56 | 4,314.07 | 4,303.77 | 4,308.75 | 2,432,599.5K |
| 09:50 | 4,308.21 | 4,315.35 | 4,305.11 | 4,313.08 | 1,828,762.4K |
| 09:55 | 4,313.23 | 4,324.19 | 4,312.92 | 4,324.17 | 1,673,686.3K |
| 10:00 | 4,324.35 | 4,330.34 | 4,324.01 | 4,329.69 | 1,579,056.3K |
| 10:05 | 4,330.00 | 4,334.22 | 4,330.00 | 4,330.60 | 1,518,738.8K |
| 10:10 | 4,330.38 | 4,343.31 | 4,329.82 | 4,343.25 | 1,290,925.9K |
| 10:15 | 4,343.47 | 4,347.98 | 4,341.99 | 4,342.20 | 1,403,414.3K |
| 10:20 | 4,342.70 | 4,350.23 | 4,342.70 | 4,349.98 | 1,421,275.4K |
| 10:25 | 4,350.42 | 4,354.36 | 4,343.39 | 4,351.72 | 1,310,746.0K |
| 10:30 | 4,351.67 | 4,351.67 | 4,335.92 | 4,335.92 | 1,011,206.0K |
| 10:35 | 4,336.23 | 4,337.57 | 4,330.17 | 4,331.57 | 1,378,461.5K |
| 10:40 | 4,331.52 | 4,342.46 | 4,331.35 | 4,342.45 | 1,007,602.8K |
| 10:45 | 4,342.53 | 4,342.53 | 4,338.64 | 4,339.30 | 856,613.7K |
| 10:50 | 4,339.26 | 4,350.98 | 4,339.11 | 4,350.95 | 911,297.1K |
| 10:55 | 4,351.06 | 4,351.55 | 4,340.97 | 4,345.76 | 889,327.4K |
| 11:00 | 4,345.82 | 4,346.83 | 4,341.22 | 4,342.32 | 778,188.0K |
| 11:05 | 4,342.28 | 4,346.74 | 4,335.53 | 4,335.53 | 822,241.4K |
| 11:10 | 4,335.06 | 4,342.41 | 4,331.39 | 4,341.64 | 752,883.5K |
| 11:15 | 4,341.72 | 4,341.72 | 4,337.71 | 4,340.58 | 542,168.8K |
| 11:20 | 4,341.38 | 4,350.73 | 4,341.38 | 4,349.71 | 606,797.9K |
| 11:25 | 4,349.88 | 4,352.53 | 4,349.88 | 4,352.53 | 664,659.3K |
| 11:30 | 4,352.45 | 4,352.45 | 4,352.45 | 4,352.45 | 8,596.1K |
| 13:00 | 4,352.51 | 4,354.71 | 4,351.56 | 4,352.94 | 1,522,109.9K |
| 13:05 | 4,352.88 | 4,352.88 | 4,346.10 | 4,348.20 | 955,742.4K |
| 13:10 | 4,348.06 | 4,348.41 | 4,341.96 | 4,342.72 | 868,706.5K |
| 13:15 | 4,343.04 | 4,343.42 | 4,336.73 | 4,336.76 | 897,704.6K |
| 13:20 | 4,336.57 | 4,336.67 | 4,327.28 | 4,328.75 | 1,213,481.0K |
| 13:25 | 4,328.22 | 4,328.22 | 4,316.31 | 4,320.79 | 1,662,967.1K |
| 13:30 | 4,321.45 | 4,331.79 | 4,321.45 | 4,324.29 | 1,038,993.8K |
| 13:35 | 4,324.44 | 4,334.31 | 4,324.15 | 4,330.58 | 855,748.7K |
| 13:40 | 4,330.89 | 4,335.53 | 4,325.34 | 4,325.34 | 825,911.1K |
| 13:45 | 4,325.31 | 4,325.34 | 4,315.12 | 4,325.15 | 1,354,420.6K |
| 13:50 | 4,325.12 | 4,329.97 | 4,317.24 | 4,317.24 | 855,932.9K |
| 13:55 | 4,316.36 | 4,317.70 | 4,305.64 | 4,305.72 | 1,083,199.0K |
| 14:00 | 4,305.51 | 4,307.64 | 4,293.67 | 4,293.67 | 1,512,238.1K |
| 14:05 | 4,293.70 | 4,293.79 | 4,280.09 | 4,287.37 | 2,162,518.4K |
| 14:10 | 4,286.10 | 4,286.10 | 4,265.80 | 4,277.70 | 1,260,271.6K |
| 14:15 | 4,278.46 | 4,294.36 | 4,271.48 | 4,291.33 | 1,892,723.3K |
| 14:20 | 4,290.49 | 4,290.49 | 4,275.18 | 4,275.18 | 1,491,453.0K |
| 14:25 | 4,275.00 | 4,275.76 | 4,265.76 | 4,265.76 | 1,274,972.5K |
| 14:30 | 4,265.88 | 4,275.28 | 4,262.19 | 4,265.58 | 1,309,560.2K |
| 14:35 | 4,265.62 | 4,266.08 | 4,248.08 | 4,248.08 | 1,652,565.8K |
| 14:40 | 4,247.86 | 4,255.39 | 4,234.66 | 4,255.39 | 2,155,450.7K |
| 14:45 | 4,255.35 | 4,273.09 | 4,255.35 | 4,273.09 | 1,369,535.5K |
| 14:50 | 4,272.93 | 4,283.35 | 4,272.93 | 4,280.53 | 1,424,469.5K |
| 14:55 | 4,280.26 | 4,281.09 | 4,278.41 | 4,279.08 | 676,488.0K |
| 15:00 | 4,279.08 | 4,279.08 | 4,279.08 | 4,279.08 | 40.7K |
| 15:55 | 4,278.72 | 4,278.72 | 4,278.72 | 4,278.72 | 0.0K |