4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,196.68 | 3,199.60 | 3,179.68 | 3,181.93 | 865,616.7K |
| 09:35 | 3,182.41 | 3,183.77 | 3,176.21 | 3,183.77 | 517,096.7K |
| 09:40 | 3,183.83 | 3,184.40 | 3,177.98 | 3,181.96 | 353,163.0K |
| 09:45 | 3,182.35 | 3,182.55 | 3,174.34 | 3,174.63 | 356,665.7K |
| 09:50 | 3,173.68 | 3,173.76 | 3,167.21 | 3,168.42 | 334,834.8K |
| 09:55 | 3,168.53 | 3,176.93 | 3,168.07 | 3,176.18 | 269,467.4K |
| 10:00 | 3,176.35 | 3,180.74 | 3,174.00 | 3,179.52 | 278,763.8K |
| 10:05 | 3,179.70 | 3,183.88 | 3,178.93 | 3,180.76 | 295,019.0K |
| 10:10 | 3,181.57 | 3,183.04 | 3,172.22 | 3,172.93 | 263,855.8K |
| 10:15 | 3,172.69 | 3,175.76 | 3,170.30 | 3,170.30 | 290,506.3K |
| 10:20 | 3,170.16 | 3,170.16 | 3,163.48 | 3,164.00 | 232,629.1K |
| 10:25 | 3,163.19 | 3,167.17 | 3,163.11 | 3,163.74 | 176,871.2K |
| 10:30 | 3,163.87 | 3,165.94 | 3,154.10 | 3,156.65 | 278,649.3K |
| 10:35 | 3,156.61 | 3,160.33 | 3,154.66 | 3,155.11 | 235,124.2K |
| 10:40 | 3,154.53 | 3,155.38 | 3,152.63 | 3,155.38 | 210,868.5K |
| 10:45 | 3,155.52 | 3,161.60 | 3,155.52 | 3,161.58 | 166,129.9K |
| 10:50 | 3,161.76 | 3,162.78 | 3,157.67 | 3,159.51 | 161,744.0K |
| 10:55 | 3,159.69 | 3,160.36 | 3,152.10 | 3,153.74 | 141,947.9K |
| 11:00 | 3,153.57 | 3,155.34 | 3,151.06 | 3,151.06 | 153,289.3K |
| 11:05 | 3,150.61 | 3,150.70 | 3,147.03 | 3,148.25 | 145,343.7K |
| 11:10 | 3,148.99 | 3,149.06 | 3,144.64 | 3,145.90 | 141,003.2K |
| 11:15 | 3,145.61 | 3,153.12 | 3,145.61 | 3,153.12 | 129,394.4K |
| 11:20 | 3,152.81 | 3,157.81 | 3,152.68 | 3,156.18 | 141,485.6K |
| 11:25 | 3,155.80 | 3,161.47 | 3,155.22 | 3,161.47 | 140,359.5K |
| 11:30 | 3,161.57 | 3,166.37 | 3,160.84 | 3,161.75 | 149,229.7K |
| 11:35 | 3,161.57 | 3,162.15 | 3,160.35 | 3,161.08 | 77,173.1K |
| 11:40 | 3,160.40 | 3,160.59 | 3,157.92 | 3,159.58 | 83,551.9K |
| 11:45 | 3,159.64 | 3,160.62 | 3,156.64 | 3,156.97 | 65,920.9K |
| 11:50 | 3,157.30 | 3,158.06 | 3,156.12 | 3,157.45 | 52,991.4K |
| 11:55 | 3,157.20 | 3,160.52 | 3,157.16 | 3,159.77 | 62,426.0K |
| 12:00 | 3,159.88 | 3,159.88 | 3,159.88 | 3,159.88 | 196.4K |
| 12:05 | 3,159.88 | 3,159.88 | 3,159.88 | 3,159.88 | 0.0K |
| 13:00 | 3,159.52 | 3,163.43 | 3,158.70 | 3,162.68 | 163,486.5K |
| 13:05 | 3,163.32 | 3,170.44 | 3,163.32 | 3,170.20 | 133,548.0K |
| 13:10 | 3,170.36 | 3,173.29 | 3,167.40 | 3,168.52 | 171,852.4K |
| 13:15 | 3,168.73 | 3,171.01 | 3,168.18 | 3,169.97 | 113,312.5K |
| 13:20 | 3,170.04 | 3,170.81 | 3,163.95 | 3,164.32 | 136,740.9K |
| 13:25 | 3,164.13 | 3,167.22 | 3,163.15 | 3,163.95 | 117,706.8K |
| 13:30 | 3,164.10 | 3,171.43 | 3,164.08 | 3,170.32 | 115,958.7K |
| 13:35 | 3,169.84 | 3,170.39 | 3,165.54 | 3,168.01 | 94,052.3K |
| 13:40 | 3,167.62 | 3,168.44 | 3,162.16 | 3,162.90 | 128,152.3K |
| 13:45 | 3,162.30 | 3,164.57 | 3,161.70 | 3,164.09 | 98,913.4K |
| 13:50 | 3,164.03 | 3,166.80 | 3,164.03 | 3,165.60 | 96,959.1K |
| 13:55 | 3,165.31 | 3,167.28 | 3,164.36 | 3,166.13 | 101,304.8K |
| 14:00 | 3,165.88 | 3,167.43 | 3,163.72 | 3,164.88 | 121,240.1K |
| 14:05 | 3,164.80 | 3,168.85 | 3,163.63 | 3,163.63 | 129,117.6K |
| 14:10 | 3,163.39 | 3,168.21 | 3,163.24 | 3,166.94 | 121,049.9K |
| 14:15 | 3,167.06 | 3,167.28 | 3,162.10 | 3,162.48 | 142,034.2K |
| 14:20 | 3,162.25 | 3,163.62 | 3,161.37 | 3,162.98 | 128,141.5K |
| 14:25 | 3,163.09 | 3,165.30 | 3,162.55 | 3,165.30 | 110,523.7K |
| 14:30 | 3,165.04 | 3,166.01 | 3,160.18 | 3,160.18 | 124,611.3K |
| 14:35 | 3,159.93 | 3,159.99 | 3,155.01 | 3,155.65 | 155,695.3K |
| 14:40 | 3,155.65 | 3,157.30 | 3,155.34 | 3,156.87 | 125,151.7K |
| 14:45 | 3,156.41 | 3,156.97 | 3,154.69 | 3,155.83 | 121,511.3K |
| 14:50 | 3,155.51 | 3,157.61 | 3,155.24 | 3,157.30 | 115,808.0K |
| 14:55 | 3,156.48 | 3,157.76 | 3,156.48 | 3,156.75 | 144,557.2K |
| 15:00 | 3,156.55 | 3,156.71 | 3,153.19 | 3,154.55 | 130,242.5K |
| 15:05 | 3,154.73 | 3,158.72 | 3,154.64 | 3,158.21 | 83,493.7K |
| 15:10 | 3,158.27 | 3,158.27 | 3,153.09 | 3,153.28 | 79,289.8K |
| 15:15 | 3,153.61 | 3,155.12 | 3,152.86 | 3,153.31 | 100,684.4K |
| 15:20 | 3,153.24 | 3,154.36 | 3,152.70 | 3,153.60 | 90,946.9K |
| 15:25 | 3,153.86 | 3,154.29 | 3,152.83 | 3,152.95 | 105,838.4K |
| 15:30 | 3,152.99 | 3,154.13 | 3,147.10 | 3,147.41 | 175,662.2K |
| 15:35 | 3,146.91 | 3,147.63 | 3,143.04 | 3,144.90 | 163,478.3K |
| 15:40 | 3,145.67 | 3,148.81 | 3,145.67 | 3,146.77 | 202,305.0K |
| 15:45 | 3,145.61 | 3,147.10 | 3,144.01 | 3,144.20 | 169,841.3K |
| 15:50 | 3,144.53 | 3,144.53 | 3,141.33 | 3,141.56 | 182,030.6K |
| 15:55 | 3,141.21 | 3,145.54 | 3,141.00 | 3,143.45 | 566,985.3K |