4,157.05
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 1,200.00 | 1,212.95 | 1,185.00 | 1,188.35 | 0.3K |
| 09:20 | 1,188.05 | 1,207.00 | 1,185.00 | 1,192.00 | 0.5K |
| 09:25 | 1,192.10 | 1,199.45 | 1,188.55 | 1,198.50 | 0.3K |
| 09:30 | 1,194.95 | 1,194.95 | 1,165.05 | 1,165.05 | 0.4K |
| 09:35 | 1,189.85 | 1,189.85 | 1,155.05 | 1,174.90 | 0.3K |
| 09:40 | 1,150.00 | 1,164.95 | 1,145.10 | 1,147.95 | 0.2K |
| 09:45 | 1,145.10 | 1,145.10 | 1,120.00 | 1,120.00 | 0.4K |
| 09:50 | 1,100.00 | 1,112.70 | 1,090.00 | 1,104.85 | 1.0K |
| 09:55 | 1,099.30 | 1,099.30 | 1,075.05 | 1,089.55 | 0.9K |
| 10:00 | 1,088.95 | 1,100.00 | 1,080.05 | 1,099.95 | 0.3K |
| 10:05 | 1,099.95 | 1,120.00 | 1,099.95 | 1,112.05 | 0.5K |
| 10:10 | 1,127.75 | 1,127.75 | 1,121.05 | 1,127.50 | 0.0K |
| 10:15 | 1,125.05 | 1,128.05 | 1,121.05 | 1,121.05 | 0.1K |
| 10:20 | 1,121.00 | 1,127.85 | 1,112.05 | 1,126.90 | 0.1K |
| 10:25 | 1,126.85 | 1,126.85 | 1,113.30 | 1,122.40 | 0.1K |
| 10:30 | 1,121.95 | 1,121.95 | 1,111.05 | 1,111.05 | 0.1K |
| 10:35 | 1,111.10 | 1,120.50 | 1,111.05 | 1,120.00 | 0.1K |
| 10:40 | 1,119.95 | 1,119.95 | 1,101.55 | 1,114.75 | 0.1K |
| 10:45 | 1,114.50 | 1,120.00 | 1,090.90 | 1,095.00 | 0.2K |
| 10:50 | 1,095.00 | 1,099.00 | 1,092.00 | 1,099.00 | 0.0K |
| 10:55 | 1,092.00 | 1,108.95 | 1,090.90 | 1,106.95 | 0.3K |
| 11:00 | 1,106.90 | 1,106.90 | 1,095.00 | 1,095.00 | 0.1K |
| 11:05 | 1,095.00 | 1,107.65 | 1,095.00 | 1,095.10 | 0.1K |
| 11:10 | 1,091.10 | 1,104.85 | 1,090.00 | 1,103.70 | 0.2K |
| 11:15 | 1,090.05 | 1,103.45 | 1,090.05 | 1,103.00 | 0.1K |
| 11:20 | 1,103.00 | 1,103.00 | 1,100.05 | 1,102.95 | 0.1K |
| 11:25 | 1,100.05 | 1,103.00 | 1,090.00 | 1,102.40 | 0.1K |
| 11:30 | 1,102.40 | 1,102.40 | 1,090.00 | 1,098.00 | 0.1K |
| 11:35 | 1,099.80 | 1,111.05 | 1,099.80 | 1,111.05 | 0.1K |
| 11:40 | 1,115.00 | 1,122.00 | 1,115.00 | 1,122.00 | 0.1K |
| 11:45 | 1,122.00 | 1,122.00 | 1,115.00 | 1,122.00 | 0.1K |
| 11:50 | 1,122.00 | 1,134.00 | 1,121.05 | 1,125.10 | 0.2K |
| 11:55 | 1,134.50 | 1,134.80 | 1,125.45 | 1,134.80 | 0.1K |
| 12:00 | 1,134.75 | 1,134.75 | 1,128.85 | 1,128.85 | 0.0K |
| 12:05 | 1,128.85 | 1,134.00 | 1,128.85 | 1,134.00 | 0.0K |
| 12:10 | 1,134.00 | 1,159.95 | 1,134.00 | 1,159.95 | 0.1K |
| 12:15 | 1,134.95 | 1,184.40 | 1,129.30 | 1,176.75 | 0.3K |
| 12:20 | 1,165.20 | 1,170.90 | 1,150.00 | 1,150.00 | 0.1K |
| 12:25 | 1,160.00 | 1,163.00 | 1,136.20 | 1,158.85 | 0.1K |
| 12:30 | 1,139.95 | 1,175.00 | 1,137.00 | 1,175.00 | 0.4K |
| 12:35 | 1,175.05 | 1,176.95 | 1,171.05 | 1,176.95 | 0.1K |
| 12:40 | 1,177.00 | 1,180.00 | 1,177.00 | 1,180.00 | 0.0K |
| 12:45 | 1,182.85 | 1,182.85 | 1,180.00 | 1,180.00 | 0.0K |
| 12:50 | 1,180.00 | 1,200.00 | 1,175.00 | 1,198.90 | 0.3K |
| 12:55 | 1,192.80 | 1,193.70 | 1,192.80 | 1,193.70 | 0.1K |
| 13:00 | 1,193.00 | 1,193.00 | 1,192.00 | 1,192.00 | 0.0K |
| 13:05 | 1,184.15 | 1,184.15 | 1,184.15 | 1,184.15 | 0.0K |
| 13:10 | 1,195.00 | 1,197.30 | 1,185.00 | 1,185.00 | 0.0K |
| 13:15 | 1,197.00 | 1,197.30 | 1,197.00 | 1,197.30 | 0.1K |
| 13:20 | 1,197.30 | 1,197.30 | 1,182.05 | 1,182.05 | 0.1K |
| 13:25 | 1,182.10 | 1,182.10 | 1,181.00 | 1,181.00 | 0.0K |
| 13:30 | 1,157.05 | 1,186.95 | 1,157.05 | 1,186.95 | 0.0K |
| 13:35 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | 0.2K |
| 13:40 | 1,183.00 | 1,183.00 | 1,166.10 | 1,173.85 | 0.2K |
| 13:45 | 1,160.05 | 1,172.15 | 1,140.80 | 1,140.80 | 0.3K |
| 13:50 | 1,149.95 | 1,167.85 | 1,149.95 | 1,159.95 | 0.1K |
| 13:55 | 1,170.00 | 1,175.00 | 1,165.40 | 1,165.40 | 0.0K |
| 14:00 | 1,169.95 | 1,184.00 | 1,169.95 | 1,183.95 | 0.2K |
| 14:05 | 1,179.95 | 1,195.30 | 1,173.25 | 1,189.00 | 0.2K |
| 14:10 | 1,189.00 | 1,195.30 | 1,185.45 | 1,186.05 | 0.1K |
| 14:15 | 1,191.00 | 1,204.05 | 1,181.00 | 1,189.35 | 0.4K |
| 14:20 | 1,184.15 | 1,190.00 | 1,184.15 | 1,190.00 | 0.0K |
| 14:25 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 0.0K |
| 14:30 | 1,200.00 | 1,204.00 | 1,195.00 | 1,195.00 | 0.1K |
| 14:35 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 0.0K |
| 14:40 | 1,195.00 | 1,196.00 | 1,189.00 | 1,196.00 | 0.0K |
| 14:45 | 1,196.00 | 1,196.00 | 1,181.30 | 1,181.30 | 0.1K |
| 14:50 | 1,189.95 | 1,190.00 | 1,181.35 | 1,181.40 | 0.1K |
| 14:55 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
| 15:00 | 1,183.00 | 1,187.95 | 1,181.45 | 1,187.95 | 0.1K |
| 15:05 | 1,190.00 | 1,190.00 | 1,181.15 | 1,184.95 | 0.1K |
| 15:10 | 1,180.00 | 1,180.00 | 1,149.95 | 1,149.95 | 0.3K |
| 15:15 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 0.1K |
| 15:20 | 1,150.00 | 1,150.00 | 1,149.95 | 1,149.95 | 0.2K |
| 15:25 | 1,146.00 | 1,159.40 | 1,145.00 | 1,159.40 | 0.1K |