4,619.65
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 4,571.34 | 4,571.34 | 4,571.34 | 4,571.34 | 0.0K |
| 09:30 | 4,569.30 | 4,575.54 | 4,564.09 | 4,572.49 | 2,770,107.3K |
| 09:35 | 4,571.63 | 4,573.67 | 4,559.50 | 4,562.03 | 1,592,453.0K |
| 09:40 | 4,561.67 | 4,571.69 | 4,560.44 | 4,565.09 | 1,449,165.3K |
| 09:45 | 4,564.65 | 4,570.70 | 4,557.23 | 4,562.56 | 1,352,632.3K |
| 09:50 | 4,561.94 | 4,571.71 | 4,559.12 | 4,569.75 | 1,082,010.9K |
| 09:55 | 4,569.97 | 4,582.60 | 4,569.83 | 4,582.60 | 1,081,177.7K |
| 10:00 | 4,582.26 | 4,590.64 | 4,582.26 | 4,590.64 | 968,577.3K |
| 10:05 | 4,590.40 | 4,592.28 | 4,589.00 | 4,589.00 | 863,116.1K |
| 10:10 | 4,588.48 | 4,602.49 | 4,588.18 | 4,602.49 | 748,647.5K |
| 10:15 | 4,602.52 | 4,607.40 | 4,601.03 | 4,601.03 | 738,852.9K |
| 10:20 | 4,601.66 | 4,611.35 | 4,601.65 | 4,611.35 | 696,463.8K |
| 10:25 | 4,611.09 | 4,616.55 | 4,605.46 | 4,614.48 | 735,882.5K |
| 10:30 | 4,613.98 | 4,613.98 | 4,599.99 | 4,600.11 | 643,947.1K |
| 10:35 | 4,600.32 | 4,602.80 | 4,594.49 | 4,596.67 | 588,098.7K |
| 10:40 | 4,596.32 | 4,609.29 | 4,596.32 | 4,608.98 | 514,376.3K |
| 10:45 | 4,608.99 | 4,609.20 | 4,605.52 | 4,607.04 | 459,667.2K |
| 10:50 | 4,606.97 | 4,619.49 | 4,606.88 | 4,619.49 | 563,671.0K |
| 10:55 | 4,619.56 | 4,619.95 | 4,610.45 | 4,615.30 | 477,324.0K |
| 11:00 | 4,615.35 | 4,616.55 | 4,610.47 | 4,611.55 | 452,346.9K |
| 11:05 | 4,611.49 | 4,615.42 | 4,603.37 | 4,603.37 | 422,561.4K |
| 11:10 | 4,603.19 | 4,612.03 | 4,598.79 | 4,610.99 | 431,399.4K |
| 11:15 | 4,610.74 | 4,610.74 | 4,607.71 | 4,610.07 | 301,903.8K |
| 11:20 | 4,610.44 | 4,619.30 | 4,610.44 | 4,618.34 | 385,545.5K |
| 11:25 | 4,618.35 | 4,621.67 | 4,618.35 | 4,621.57 | 375,644.6K |
| 11:30 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 2,042.2K |
| 11:35 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 11:40 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 11:45 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 11:50 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 11:55 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:00 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:05 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:10 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:15 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:20 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:25 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:30 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:35 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:40 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:45 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:50 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 12:55 | 4,621.73 | 4,621.73 | 4,621.73 | 4,621.73 | 0.0K |
| 13:00 | 4,623.49 | 4,626.97 | 4,623.49 | 4,625.61 | 753,292.5K |
| 13:05 | 4,625.76 | 4,625.76 | 4,618.97 | 4,621.32 | 609,566.4K |
| 13:10 | 4,620.85 | 4,620.88 | 4,613.33 | 4,614.00 | 513,823.4K |
| 13:15 | 4,614.20 | 4,614.44 | 4,605.98 | 4,606.26 | 499,049.8K |
| 13:20 | 4,605.86 | 4,605.86 | 4,593.75 | 4,594.99 | 701,099.7K |
| 13:25 | 4,594.23 | 4,594.23 | 4,579.23 | 4,584.23 | 1,010,182.2K |
| 13:30 | 4,584.78 | 4,600.41 | 4,584.78 | 4,591.06 | 595,873.8K |
| 13:35 | 4,590.73 | 4,602.11 | 4,590.65 | 4,596.54 | 503,575.1K |
| 13:40 | 4,596.77 | 4,601.89 | 4,589.51 | 4,589.51 | 470,998.1K |
| 13:45 | 4,589.18 | 4,589.18 | 4,576.73 | 4,588.18 | 745,881.7K |
| 13:50 | 4,588.11 | 4,594.30 | 4,581.02 | 4,581.02 | 400,855.4K |
| 13:55 | 4,580.67 | 4,581.69 | 4,568.44 | 4,568.44 | 560,316.4K |
| 14:00 | 4,566.71 | 4,569.76 | 4,553.85 | 4,553.85 | 842,777.4K |
| 14:05 | 4,553.72 | 4,553.72 | 4,534.94 | 4,543.20 | 1,088,420.0K |
| 14:10 | 4,542.71 | 4,542.71 | 4,519.39 | 4,533.43 | 1,090,585.0K |
| 14:15 | 4,533.84 | 4,553.11 | 4,527.45 | 4,549.74 | 670,536.5K |
| 14:20 | 4,549.18 | 4,549.18 | 4,531.85 | 4,531.85 | 523,607.9K |
| 14:25 | 4,531.48 | 4,531.79 | 4,519.96 | 4,519.96 | 633,912.0K |
| 14:30 | 4,520.05 | 4,530.35 | 4,515.71 | 4,520.77 | 710,162.1K |
| 14:35 | 4,520.58 | 4,520.60 | 4,496.68 | 4,496.68 | 933,425.3K |
| 14:40 | 4,496.21 | 4,505.14 | 4,480.58 | 4,505.14 | 1,144,026.0K |
| 14:45 | 4,505.01 | 4,523.46 | 4,505.01 | 4,523.46 | 748,124.8K |
| 14:50 | 4,523.67 | 4,536.41 | 4,523.67 | 4,534.11 | 781,190.6K |
| 14:55 | 4,534.08 | 4,534.62 | 4,531.22 | 4,531.90 | 388,415.5K |
| 15:00 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 289,134.6K |
| 15:05 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:10 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:15 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:20 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:25 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:30 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:35 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |
| 15:40 | 4,532.10 | 4,532.10 | 4,532.10 | 4,532.10 | 0.0K |