4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,092.56 | 3,094.41 | 3,084.16 | 3,089.59 | 650,611.8K |
| 09:35 | 3,088.67 | 3,096.53 | 3,087.47 | 3,096.53 | 455,290.2K |
| 09:40 | 3,097.74 | 3,105.20 | 3,096.71 | 3,104.30 | 402,123.8K |
| 09:45 | 3,104.74 | 3,108.69 | 3,104.16 | 3,105.06 | 352,980.0K |
| 09:50 | 3,105.71 | 3,109.21 | 3,101.80 | 3,102.78 | 332,764.6K |
| 09:55 | 3,103.82 | 3,105.26 | 3,100.05 | 3,104.81 | 352,550.4K |
| 10:00 | 3,106.23 | 3,116.60 | 3,106.23 | 3,114.74 | 328,510.4K |
| 10:05 | 3,115.27 | 3,116.64 | 3,112.88 | 3,112.88 | 354,751.3K |
| 10:10 | 3,113.27 | 3,113.27 | 3,106.29 | 3,112.30 | 373,508.0K |
| 10:15 | 3,113.57 | 3,123.14 | 3,112.68 | 3,123.10 | 486,691.6K |
| 10:20 | 3,123.90 | 3,125.42 | 3,120.83 | 3,120.89 | 317,072.6K |
| 10:25 | 3,121.65 | 3,123.47 | 3,118.76 | 3,119.20 | 349,705.8K |
| 10:30 | 3,120.57 | 3,120.57 | 3,111.26 | 3,111.99 | 264,780.1K |
| 10:35 | 3,113.38 | 3,117.77 | 3,111.73 | 3,117.71 | 255,068.7K |
| 10:40 | 3,118.20 | 3,119.43 | 3,116.82 | 3,118.96 | 256,217.4K |
| 10:45 | 3,120.24 | 3,121.39 | 3,118.51 | 3,121.25 | 256,600.9K |
| 10:50 | 3,122.12 | 3,125.42 | 3,120.68 | 3,122.56 | 261,377.1K |
| 10:55 | 3,123.23 | 3,123.56 | 3,119.27 | 3,123.34 | 271,475.5K |
| 11:00 | 3,124.03 | 3,130.90 | 3,122.93 | 3,128.21 | 244,756.3K |
| 11:05 | 3,129.91 | 3,131.07 | 3,125.85 | 3,130.52 | 202,087.2K |
| 11:10 | 3,131.31 | 3,136.10 | 3,128.57 | 3,134.66 | 242,681.9K |
| 11:15 | 3,135.55 | 3,135.66 | 3,129.79 | 3,130.56 | 202,725.4K |
| 11:20 | 3,131.38 | 3,134.59 | 3,129.20 | 3,133.68 | 166,160.6K |
| 11:25 | 3,134.94 | 3,136.66 | 3,132.84 | 3,136.44 | 229,678.1K |
| 11:30 | 3,137.50 | 3,137.50 | 3,134.11 | 3,134.11 | 205,725.7K |
| 11:35 | 3,134.95 | 3,134.95 | 3,129.27 | 3,131.94 | 164,961.6K |
| 11:40 | 3,132.79 | 3,137.98 | 3,132.24 | 3,137.98 | 138,143.0K |
| 11:45 | 3,138.94 | 3,140.70 | 3,138.66 | 3,139.56 | 162,353.9K |
| 11:50 | 3,140.70 | 3,140.70 | 3,138.98 | 3,139.40 | 117,737.2K |
| 11:55 | 3,141.08 | 3,142.02 | 3,139.84 | 3,140.50 | 91,723.2K |
| 12:00 | 3,141.32 | 3,141.32 | 3,141.32 | 3,141.32 | 1,238.8K |
| 12:05 | 3,141.32 | 3,141.32 | 3,141.32 | 3,141.32 | 0.0K |
| 13:00 | 3,140.21 | 3,140.93 | 3,130.76 | 3,137.13 | 407,903.5K |
| 13:05 | 3,137.13 | 3,137.26 | 3,133.44 | 3,134.37 | 186,752.8K |
| 13:10 | 3,135.38 | 3,138.42 | 3,133.77 | 3,138.42 | 203,105.3K |
| 13:15 | 3,139.12 | 3,139.12 | 3,133.32 | 3,133.32 | 190,539.3K |
| 13:20 | 3,134.01 | 3,134.01 | 3,130.11 | 3,132.97 | 221,039.8K |
| 13:25 | 3,133.85 | 3,137.09 | 3,129.88 | 3,129.96 | 237,152.1K |
| 13:30 | 3,129.42 | 3,131.10 | 3,120.47 | 3,125.21 | 342,559.8K |
| 13:35 | 3,126.59 | 3,127.98 | 3,125.60 | 3,127.71 | 160,054.8K |
| 13:40 | 3,128.86 | 3,128.86 | 3,120.62 | 3,120.62 | 266,296.5K |
| 13:45 | 3,121.56 | 3,121.56 | 3,112.53 | 3,112.67 | 321,028.5K |
| 13:50 | 3,113.90 | 3,114.68 | 3,110.23 | 3,113.82 | 278,537.7K |
| 13:55 | 3,115.14 | 3,116.12 | 3,113.72 | 3,115.27 | 202,712.6K |
| 14:00 | 3,116.62 | 3,117.70 | 3,113.08 | 3,113.65 | 215,500.0K |
| 14:05 | 3,114.47 | 3,114.77 | 3,111.13 | 3,114.63 | 196,263.7K |
| 14:10 | 3,115.84 | 3,115.84 | 3,110.53 | 3,112.35 | 179,399.1K |
| 14:15 | 3,113.21 | 3,113.21 | 3,099.21 | 3,099.28 | 322,510.9K |
| 14:20 | 3,100.29 | 3,101.97 | 3,096.78 | 3,101.97 | 371,922.4K |
| 14:25 | 3,103.49 | 3,106.84 | 3,102.33 | 3,106.80 | 151,991.4K |
| 14:30 | 3,108.00 | 3,113.15 | 3,106.66 | 3,113.12 | 160,949.8K |
| 14:35 | 3,113.99 | 3,114.65 | 3,111.34 | 3,114.07 | 114,239.0K |
| 14:40 | 3,115.01 | 3,117.73 | 3,114.34 | 3,117.29 | 144,594.3K |
| 14:45 | 3,117.97 | 3,118.93 | 3,116.50 | 3,118.91 | 61,374.8K |
| 14:50 | 3,119.97 | 3,122.90 | 3,118.39 | 3,122.64 | 0.0K |
| 14:55 | 3,123.35 | 3,125.02 | 3,122.86 | 3,124.27 | 348,783.0K |
| 15:00 | 3,125.29 | 3,125.29 | 3,122.36 | 3,123.43 | 77,180.0K |
| 15:05 | 3,124.27 | 3,124.38 | 3,122.27 | 3,122.94 | 141,620.0K |
| 15:10 | 3,124.02 | 3,126.84 | 3,122.92 | 3,123.42 | 177,537.4K |
| 15:15 | 3,124.47 | 3,125.50 | 3,122.33 | 3,123.89 | 149,434.4K |
| 15:20 | 3,124.74 | 3,124.74 | 3,120.35 | 3,123.00 | 155,578.2K |
| 15:25 | 3,123.59 | 3,123.72 | 3,121.66 | 3,121.70 | 113,960.6K |
| 15:30 | 3,123.19 | 3,124.17 | 3,121.80 | 3,122.92 | 138,826.7K |
| 15:35 | 3,124.16 | 3,124.87 | 3,122.53 | 3,124.30 | 144,776.9K |
| 15:40 | 3,125.11 | 3,125.11 | 3,123.28 | 3,124.55 | 169,776.4K |
| 15:45 | 3,125.88 | 3,125.88 | 3,123.51 | 3,124.12 | 237,304.4K |
| 15:50 | 3,124.86 | 3,125.77 | 3,123.38 | 3,124.79 | 217,694.6K |
| 15:55 | 3,126.28 | 3,129.13 | 3,124.89 | 3,129.13 | 679,628.0K |