4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,046.45 | 3,067.08 | 3,046.45 | 3,066.60 | 465,280.5K |
| 09:35 | 3,065.75 | 3,066.48 | 3,058.25 | 3,058.25 | 312,454.0K |
| 09:40 | 3,058.57 | 3,064.03 | 3,057.44 | 3,061.03 | 283,462.6K |
| 09:45 | 3,061.09 | 3,061.20 | 3,052.45 | 3,052.83 | 172,980.2K |
| 09:50 | 3,052.26 | 3,055.95 | 3,052.22 | 3,054.44 | 200,675.9K |
| 09:55 | 3,054.32 | 3,055.58 | 3,048.25 | 3,048.25 | 188,345.9K |
| 10:00 | 3,048.28 | 3,056.55 | 3,046.31 | 3,055.80 | 213,257.0K |
| 10:05 | 3,055.34 | 3,055.34 | 3,047.96 | 3,051.54 | 191,514.0K |
| 10:10 | 3,051.52 | 3,052.94 | 3,050.51 | 3,050.89 | 198,299.5K |
| 10:15 | 3,050.78 | 3,054.12 | 3,050.68 | 3,052.38 | 132,185.9K |
| 10:20 | 3,052.46 | 3,053.09 | 3,044.38 | 3,044.84 | 144,098.8K |
| 10:25 | 3,044.68 | 3,048.87 | 3,044.68 | 3,048.17 | 143,387.6K |
| 10:30 | 3,048.56 | 3,057.02 | 3,048.27 | 3,057.02 | 144,363.4K |
| 10:35 | 3,057.39 | 3,060.56 | 3,056.91 | 3,060.07 | 194,038.5K |
| 10:40 | 3,060.23 | 3,060.60 | 3,057.34 | 3,058.43 | 135,528.9K |
| 10:45 | 3,058.28 | 3,060.01 | 3,057.31 | 3,058.51 | 153,808.6K |
| 10:50 | 3,058.75 | 3,068.93 | 3,058.58 | 3,068.46 | 163,668.2K |
| 10:55 | 3,068.43 | 3,078.10 | 3,067.99 | 3,077.93 | 210,206.5K |
| 11:00 | 3,077.91 | 3,079.64 | 3,069.03 | 3,069.88 | 177,213.5K |
| 11:05 | 3,069.92 | 3,070.82 | 3,066.27 | 3,067.32 | 112,243.5K |
| 11:10 | 3,067.44 | 3,069.30 | 3,067.33 | 3,068.74 | 111,319.0K |
| 11:15 | 3,068.66 | 3,071.27 | 3,067.99 | 3,068.87 | 127,037.0K |
| 11:20 | 3,068.38 | 3,069.61 | 3,064.60 | 3,064.87 | 121,614.9K |
| 11:25 | 3,064.64 | 3,064.68 | 3,062.21 | 3,062.42 | 109,040.1K |
| 11:30 | 3,062.58 | 3,063.15 | 3,059.46 | 3,062.77 | 93,597.5K |
| 11:35 | 3,062.79 | 3,063.00 | 3,060.16 | 3,061.39 | 65,885.9K |
| 11:40 | 3,061.28 | 3,061.48 | 3,060.12 | 3,060.66 | 66,454.5K |
| 11:45 | 3,060.65 | 3,063.02 | 3,060.65 | 3,062.03 | 59,533.8K |
| 11:50 | 3,062.24 | 3,062.49 | 3,061.06 | 3,061.49 | 69,139.7K |
| 11:55 | 3,061.35 | 3,062.43 | 3,060.89 | 3,062.13 | 57,687.8K |
| 12:00 | 3,062.28 | 3,062.28 | 3,062.28 | 3,062.28 | 251.4K |
| 12:05 | 3,062.28 | 3,062.28 | 3,062.28 | 3,062.28 | 0.0K |
| 13:00 | 3,062.32 | 3,067.30 | 3,062.08 | 3,067.30 | 215,689.0K |
| 13:05 | 3,067.36 | 3,072.25 | 3,067.36 | 3,068.93 | 171,083.5K |
| 13:10 | 3,068.68 | 3,074.51 | 3,067.68 | 3,073.92 | 155,787.6K |
| 13:15 | 3,073.90 | 3,074.30 | 3,070.33 | 3,071.45 | 108,716.7K |
| 13:20 | 3,071.88 | 3,073.94 | 3,068.93 | 3,068.93 | 126,337.3K |
| 13:25 | 3,068.85 | 3,072.83 | 3,068.68 | 3,070.39 | 135,496.3K |
| 13:30 | 3,070.11 | 3,071.02 | 3,069.38 | 3,070.05 | 123,538.1K |
| 13:35 | 3,069.94 | 3,070.20 | 3,067.07 | 3,067.17 | 116,769.9K |
| 13:40 | 3,066.98 | 3,070.73 | 3,066.80 | 3,070.73 | 108,422.3K |
| 13:45 | 3,070.73 | 3,073.25 | 3,070.73 | 3,072.72 | 116,966.9K |
| 13:50 | 3,072.60 | 3,074.88 | 3,072.14 | 3,074.15 | 134,696.5K |
| 13:55 | 3,074.09 | 3,075.73 | 3,073.68 | 3,074.93 | 152,361.3K |
| 14:00 | 3,074.97 | 3,077.17 | 3,073.19 | 3,073.42 | 155,283.8K |
| 14:05 | 3,073.41 | 3,074.26 | 3,072.48 | 3,073.66 | 128,486.7K |
| 14:10 | 3,074.02 | 3,074.07 | 3,069.58 | 3,070.03 | 115,168.7K |
| 14:15 | 3,069.95 | 3,073.07 | 3,069.95 | 3,071.50 | 152,930.5K |
| 14:20 | 3,071.42 | 3,072.77 | 3,070.46 | 3,072.77 | 129,329.4K |
| 14:25 | 3,072.55 | 3,073.88 | 3,071.77 | 3,073.42 | 118,777.8K |
| 14:30 | 3,073.48 | 3,080.27 | 3,073.48 | 3,080.27 | 151,306.9K |
| 14:35 | 3,080.03 | 3,081.15 | 3,078.07 | 3,078.46 | 140,979.5K |
| 14:40 | 3,078.40 | 3,079.16 | 3,078.09 | 3,078.92 | 100,185.1K |
| 14:45 | 3,079.10 | 3,079.56 | 3,077.88 | 3,079.40 | 120,799.9K |
| 14:50 | 3,079.36 | 3,083.06 | 3,079.36 | 3,082.50 | 128,850.2K |
| 14:55 | 3,082.11 | 3,084.45 | 3,081.36 | 3,082.38 | 123,257.6K |
| 15:00 | 3,082.41 | 3,085.92 | 3,082.21 | 3,085.46 | 193,658.5K |
| 15:05 | 3,085.73 | 3,086.55 | 3,083.83 | 3,085.59 | 198,309.0K |
| 15:10 | 3,085.24 | 3,085.81 | 3,083.37 | 3,083.79 | 169,222.9K |
| 15:15 | 3,083.64 | 3,084.85 | 3,083.58 | 3,083.85 | 146,404.6K |
| 15:20 | 3,083.77 | 3,084.17 | 3,081.02 | 3,081.68 | 179,729.2K |
| 15:25 | 3,081.66 | 3,081.92 | 3,079.34 | 3,080.47 | 163,614.3K |
| 15:30 | 3,080.29 | 3,083.62 | 3,080.29 | 3,082.52 | 123,310.4K |
| 15:35 | 3,082.51 | 3,084.95 | 3,081.10 | 3,084.59 | 162,488.2K |
| 15:40 | 3,084.37 | 3,086.12 | 3,084.14 | 3,085.70 | 147,319.6K |
| 15:45 | 3,085.73 | 3,087.27 | 3,084.54 | 3,087.06 | 178,595.6K |
| 15:50 | 3,087.21 | 3,087.94 | 3,086.12 | 3,087.65 | 226,244.3K |
| 15:55 | 3,087.43 | 3,094.49 | 3,087.35 | 3,094.49 | 661,782.6K |