4,323.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,354.00 | 4,361.20 | 4,352.84 | 4,360.07 | 295.2K |
| 09:35 | 4,359.95 | 4,361.56 | 4,353.85 | 4,356.30 | 3,465,676.9K |
| 09:40 | 4,356.24 | 4,362.88 | 4,351.61 | 4,360.49 | 2,610,356.2K |
| 09:45 | 4,361.18 | 4,361.18 | 4,344.53 | 4,344.74 | 2,162,598.5K |
| 09:50 | 4,344.36 | 4,349.96 | 4,341.00 | 4,349.35 | 1,814,485.4K |
| 09:55 | 4,349.44 | 4,355.47 | 4,346.06 | 4,351.15 | 1,580,902.9K |
| 10:00 | 4,350.85 | 4,358.88 | 4,349.24 | 4,357.95 | 1,449,189.0K |
| 10:05 | 4,358.15 | 4,358.60 | 4,349.97 | 4,356.47 | 1,340,259.8K |
| 10:10 | 4,356.35 | 4,370.02 | 4,356.35 | 4,369.50 | 1,141,468.2K |
| 10:15 | 4,369.08 | 4,369.87 | 4,360.28 | 4,362.06 | 1,130,258.7K |
| 10:20 | 4,363.62 | 4,368.89 | 4,360.30 | 4,367.57 | 1,023,879.1K |
| 10:25 | 4,367.87 | 4,377.32 | 4,367.84 | 4,375.38 | 900,752.6K |
| 10:30 | 4,375.59 | 4,384.06 | 4,375.59 | 4,384.06 | 890,257.1K |
| 10:35 | 4,384.07 | 4,389.46 | 4,383.49 | 4,386.58 | 798,470.9K |
| 10:40 | 4,385.84 | 4,385.84 | 4,375.93 | 4,379.41 | 751,252.6K |
| 10:45 | 4,379.54 | 4,383.49 | 4,379.42 | 4,382.98 | 642,620.6K |
| 10:50 | 4,383.23 | 4,389.30 | 4,383.11 | 4,383.11 | 716,434.5K |
| 10:55 | 4,383.21 | 4,390.78 | 4,380.89 | 4,382.83 | 845,077.0K |
| 11:00 | 4,382.64 | 4,389.38 | 4,381.38 | 4,388.70 | 676,110.4K |
| 11:05 | 4,388.97 | 4,391.93 | 4,388.97 | 4,389.10 | 707,719.1K |
| 11:10 | 4,389.05 | 4,389.12 | 4,384.24 | 4,385.65 | 703,690.9K |
| 11:15 | 4,385.16 | 4,388.70 | 4,382.92 | 4,388.70 | 555,906.7K |
| 11:20 | 4,388.77 | 4,392.87 | 4,385.22 | 4,392.62 | 511,215.7K |
| 11:25 | 4,392.75 | 4,394.24 | 4,390.28 | 4,390.28 | 608,626.5K |
| 11:30 | 4,390.30 | 4,390.30 | 4,390.30 | 4,390.30 | 6,626.7K |
| 13:00 | 4,390.31 | 4,391.34 | 4,380.48 | 4,381.01 | 1,140,151.2K |
| 13:05 | 4,381.28 | 4,392.04 | 4,381.28 | 4,390.15 | 761,543.2K |
| 13:10 | 4,389.48 | 4,389.48 | 4,376.55 | 4,376.55 | 1,072,746.4K |
| 13:15 | 4,375.97 | 4,380.36 | 4,374.18 | 4,375.03 | 773,770.6K |
| 13:20 | 4,374.77 | 4,381.57 | 4,374.31 | 4,379.40 | 657,648.1K |
| 13:25 | 4,379.27 | 4,379.27 | 4,371.23 | 4,371.23 | 713,107.3K |
| 13:30 | 4,370.62 | 4,373.01 | 4,362.81 | 4,368.83 | 908,819.2K |
| 13:35 | 4,369.35 | 4,376.73 | 4,369.35 | 4,376.73 | 608,912.9K |
| 13:40 | 4,376.99 | 4,384.60 | 4,376.79 | 4,384.60 | 649,087.9K |
| 13:45 | 4,384.27 | 4,384.27 | 4,378.47 | 4,379.23 | 504,235.8K |
| 13:50 | 4,379.16 | 4,381.06 | 4,377.03 | 4,379.56 | 466,501.4K |
| 13:55 | 4,379.25 | 4,384.96 | 4,378.74 | 4,384.96 | 490,872.4K |
| 14:00 | 4,384.83 | 4,389.76 | 4,383.67 | 4,386.30 | 628,799.1K |
| 14:05 | 4,386.33 | 4,389.87 | 4,383.86 | 4,385.88 | 509,483.2K |
| 14:10 | 4,385.89 | 4,386.93 | 4,381.52 | 4,385.14 | 545,996.8K |
| 14:15 | 4,385.52 | 4,385.52 | 4,381.27 | 4,383.69 | 550,691.9K |
| 14:20 | 4,383.80 | 4,385.85 | 4,383.80 | 4,384.32 | 586,244.3K |
| 14:25 | 4,384.56 | 4,393.57 | 4,384.55 | 4,392.26 | 736,899.6K |
| 14:30 | 4,392.28 | 4,397.38 | 4,386.43 | 4,389.39 | 732,750.1K |
| 14:35 | 4,389.69 | 4,389.79 | 4,383.72 | 4,383.82 | 659,842.1K |
| 14:40 | 4,383.96 | 4,386.21 | 4,381.53 | 4,386.21 | 855,668.2K |
| 14:45 | 4,385.98 | 4,386.23 | 4,383.01 | 4,383.66 | 913,936.8K |
| 14:50 | 4,383.61 | 4,383.61 | 4,378.20 | 4,378.20 | 1,211,138.5K |
| 14:55 | 4,378.17 | 4,378.28 | 4,377.44 | 4,378.11 | 673,926.3K |
| 15:00 | 4,378.11 | 4,378.11 | 4,378.11 | 4,378.11 | 547.8K |
| 15:55 | 4,376.71 | 4,376.71 | 4,376.71 | 4,376.71 | 0.0K |