4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,142.89 | 3,163.91 | 3,142.89 | 3,162.26 | 1,205,340.6K |
| 09:35 | 3,161.94 | 3,165.75 | 3,148.23 | 3,148.23 | 743,823.9K |
| 09:40 | 3,146.83 | 3,156.22 | 3,142.04 | 3,152.98 | 569,142.8K |
| 09:45 | 3,154.14 | 3,165.63 | 3,153.35 | 3,157.82 | 514,405.1K |
| 09:50 | 3,157.78 | 3,158.71 | 3,152.96 | 3,156.06 | 374,056.6K |
| 09:55 | 3,155.70 | 3,173.66 | 3,155.51 | 3,173.18 | 468,419.0K |
| 10:00 | 3,174.47 | 3,175.00 | 3,168.43 | 3,173.75 | 357,925.4K |
| 10:05 | 3,173.26 | 3,179.71 | 3,172.28 | 3,172.28 | 354,378.1K |
| 10:10 | 3,171.54 | 3,173.65 | 3,165.54 | 3,168.28 | 294,901.7K |
| 10:15 | 3,168.62 | 3,168.62 | 3,158.82 | 3,161.48 | 323,494.2K |
| 10:20 | 3,161.27 | 3,174.12 | 3,161.10 | 3,174.12 | 307,990.4K |
| 10:25 | 3,174.54 | 3,176.70 | 3,167.83 | 3,169.29 | 247,724.5K |
| 10:30 | 3,169.26 | 3,169.26 | 3,156.52 | 3,156.52 | 246,319.1K |
| 10:35 | 3,156.62 | 3,162.46 | 3,155.98 | 3,162.01 | 230,210.5K |
| 10:40 | 3,162.46 | 3,164.14 | 3,159.84 | 3,163.26 | 192,801.8K |
| 10:45 | 3,163.08 | 3,168.10 | 3,162.55 | 3,167.28 | 224,808.6K |
| 10:50 | 3,167.25 | 3,170.31 | 3,166.59 | 3,168.48 | 209,445.3K |
| 10:55 | 3,169.07 | 3,171.67 | 3,167.99 | 3,169.09 | 180,337.6K |
| 11:00 | 3,168.82 | 3,168.91 | 3,160.38 | 3,163.56 | 192,850.4K |
| 11:05 | 3,163.84 | 3,170.36 | 3,163.84 | 3,167.92 | 254,423.1K |
| 11:10 | 3,167.71 | 3,170.11 | 3,161.98 | 3,161.98 | 243,795.0K |
| 11:15 | 3,161.81 | 3,164.95 | 3,160.55 | 3,164.22 | 201,350.1K |
| 11:20 | 3,163.74 | 3,165.02 | 3,160.50 | 3,163.86 | 130,244.4K |
| 11:25 | 3,164.23 | 3,167.57 | 3,162.66 | 3,166.45 | 127,005.4K |
| 11:30 | 3,166.38 | 3,170.51 | 3,164.55 | 3,170.49 | 110,208.5K |
| 11:35 | 3,170.09 | 3,170.67 | 3,166.89 | 3,167.25 | 82,785.3K |
| 11:40 | 3,167.20 | 3,167.71 | 3,165.38 | 3,165.90 | 66,512.4K |
| 11:45 | 3,166.02 | 3,166.99 | 3,165.27 | 3,166.61 | 77,353.7K |
| 11:50 | 3,166.87 | 3,167.91 | 3,165.96 | 3,166.33 | 72,331.1K |
| 11:55 | 3,165.96 | 3,167.87 | 3,165.91 | 3,167.64 | 61,372.5K |
| 12:00 | 3,167.61 | 3,167.61 | 3,167.61 | 3,167.61 | 94.5K |
| 12:05 | 3,167.61 | 3,167.61 | 3,167.61 | 3,167.61 | 0.0K |
| 13:00 | 3,166.98 | 3,168.60 | 3,160.71 | 3,168.60 | 223,286.7K |
| 13:05 | 3,168.48 | 3,172.89 | 3,167.59 | 3,172.89 | 144,009.8K |
| 13:10 | 3,172.55 | 3,173.50 | 3,171.57 | 3,171.97 | 116,799.4K |
| 13:15 | 3,171.65 | 3,172.76 | 3,168.04 | 3,172.37 | 146,884.9K |
| 13:20 | 3,172.64 | 3,174.73 | 3,172.64 | 3,174.03 | 165,393.8K |
| 13:25 | 3,174.65 | 3,175.89 | 3,173.50 | 3,175.89 | 133,884.8K |
| 13:30 | 3,176.05 | 3,179.16 | 3,175.31 | 3,178.27 | 150,310.7K |
| 13:35 | 3,178.11 | 3,178.53 | 3,173.35 | 3,174.01 | 145,537.2K |
| 13:40 | 3,173.66 | 3,175.90 | 3,172.35 | 3,175.90 | 132,665.2K |
| 13:45 | 3,176.37 | 3,178.45 | 3,170.53 | 3,171.45 | 168,602.9K |
| 13:50 | 3,171.27 | 3,173.74 | 3,169.67 | 3,172.97 | 147,402.6K |
| 13:55 | 3,173.04 | 3,175.26 | 3,172.39 | 3,172.39 | 112,357.5K |
| 14:00 | 3,172.63 | 3,175.38 | 3,172.48 | 3,175.38 | 150,880.6K |
| 14:05 | 3,175.05 | 3,177.05 | 3,174.40 | 3,174.73 | 220,014.1K |
| 14:10 | 3,174.65 | 3,176.65 | 3,172.60 | 3,176.21 | 135,143.5K |
| 14:15 | 3,176.24 | 3,179.50 | 3,176.19 | 3,178.98 | 130,453.8K |
| 14:20 | 3,179.28 | 3,180.88 | 3,176.92 | 3,177.61 | 135,984.4K |
| 14:25 | 3,177.04 | 3,180.92 | 3,176.82 | 3,179.68 | 143,411.8K |
| 14:30 | 3,179.50 | 3,179.50 | 3,171.34 | 3,171.34 | 169,380.3K |
| 14:35 | 3,171.07 | 3,174.46 | 3,169.94 | 3,172.15 | 148,507.7K |
| 14:40 | 3,171.90 | 3,173.66 | 3,171.11 | 3,173.64 | 138,905.7K |
| 14:45 | 3,173.55 | 3,174.78 | 3,173.14 | 3,173.23 | 118,035.9K |
| 14:50 | 3,173.40 | 3,173.40 | 3,169.55 | 3,169.55 | 153,073.1K |
| 14:55 | 3,169.38 | 3,173.08 | 3,168.87 | 3,172.97 | 152,547.2K |
| 15:00 | 3,173.28 | 3,176.44 | 3,172.67 | 3,174.59 | 135,077.8K |
| 15:05 | 3,174.56 | 3,176.50 | 3,174.49 | 3,176.02 | 137,180.5K |
| 15:10 | 3,176.45 | 3,179.01 | 3,175.95 | 3,177.98 | 161,692.5K |
| 15:15 | 3,177.98 | 3,179.01 | 3,176.86 | 3,177.58 | 178,295.9K |
| 15:20 | 3,177.65 | 3,179.25 | 3,176.68 | 3,178.68 | 169,922.8K |
| 15:25 | 3,178.62 | 3,179.77 | 3,176.54 | 3,177.19 | 201,670.0K |
| 15:30 | 3,177.30 | 3,181.24 | 3,176.15 | 3,178.58 | 177,564.6K |
| 15:35 | 3,178.06 | 3,180.89 | 3,176.55 | 3,178.39 | 175,373.7K |
| 15:40 | 3,178.43 | 3,178.95 | 3,176.80 | 3,178.14 | 210,736.1K |
| 15:45 | 3,178.01 | 3,178.66 | 3,175.77 | 3,177.93 | 212,492.4K |
| 15:50 | 3,177.94 | 3,178.16 | 3,176.53 | 3,177.45 | 209,759.0K |
| 15:55 | 3,177.66 | 3,180.00 | 3,176.45 | 3,179.89 | 649,230.5K |