4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,551.99 | 3,562.20 | 3,547.92 | 3,558.32 | 782,543.6K |
| 09:35 | 3,556.83 | 3,562.58 | 3,553.03 | 3,553.08 | 419,160.7K |
| 09:40 | 3,552.51 | 3,571.71 | 3,552.51 | 3,569.92 | 417,541.4K |
| 09:45 | 3,568.50 | 3,569.44 | 3,558.09 | 3,558.29 | 373,314.0K |
| 09:50 | 3,557.24 | 3,560.24 | 3,546.63 | 3,547.20 | 339,505.4K |
| 09:55 | 3,547.33 | 3,553.96 | 3,545.13 | 3,553.72 | 322,990.0K |
| 10:00 | 3,552.60 | 3,562.39 | 3,552.20 | 3,560.37 | 278,360.4K |
| 10:05 | 3,558.84 | 3,561.78 | 3,555.62 | 3,555.94 | 217,363.1K |
| 10:10 | 3,555.22 | 3,564.73 | 3,554.86 | 3,562.82 | 204,944.0K |
| 10:15 | 3,562.73 | 3,572.18 | 3,562.73 | 3,572.18 | 237,458.3K |
| 10:20 | 3,570.46 | 3,577.16 | 3,570.46 | 3,574.98 | 252,628.7K |
| 10:25 | 3,573.02 | 3,581.95 | 3,573.02 | 3,574.57 | 216,468.2K |
| 10:30 | 3,573.10 | 3,578.42 | 3,572.17 | 3,578.24 | 195,845.7K |
| 10:35 | 3,576.80 | 3,587.49 | 3,576.61 | 3,586.74 | 253,829.1K |
| 10:40 | 3,585.38 | 3,590.90 | 3,585.38 | 3,590.70 | 242,931.6K |
| 10:45 | 3,589.49 | 3,600.91 | 3,589.49 | 3,596.08 | 250,981.6K |
| 10:50 | 3,594.43 | 3,599.78 | 3,589.30 | 3,589.30 | 231,219.7K |
| 10:55 | 3,588.63 | 3,592.01 | 3,585.35 | 3,587.06 | 187,031.7K |
| 11:00 | 3,585.55 | 3,593.01 | 3,584.82 | 3,592.04 | 149,840.0K |
| 11:05 | 3,590.59 | 3,600.56 | 3,590.59 | 3,598.96 | 188,389.0K |
| 11:10 | 3,597.41 | 3,600.68 | 3,591.19 | 3,591.55 | 167,572.1K |
| 11:15 | 3,590.27 | 3,595.51 | 3,589.06 | 3,592.41 | 172,797.3K |
| 11:20 | 3,591.44 | 3,601.37 | 3,591.39 | 3,601.37 | 167,891.8K |
| 11:25 | 3,600.05 | 3,605.38 | 3,598.83 | 3,604.25 | 192,174.5K |
| 11:30 | 3,603.17 | 3,606.94 | 3,601.76 | 3,603.28 | 117,520.4K |
| 11:35 | 3,601.67 | 3,609.04 | 3,601.67 | 3,607.89 | 125,337.3K |
| 11:40 | 3,606.33 | 3,611.22 | 3,606.33 | 3,609.61 | 109,242.1K |
| 11:45 | 3,607.74 | 3,609.49 | 3,605.37 | 3,606.12 | 93,310.6K |
| 11:50 | 3,604.68 | 3,609.71 | 3,604.68 | 3,609.11 | 101,881.4K |
| 11:55 | 3,607.89 | 3,611.24 | 3,607.89 | 3,610.12 | 99,638.9K |
| 12:00 | 3,610.23 | 3,610.23 | 3,610.23 | 3,610.23 | 213.0K |
| 12:05 | 3,610.23 | 3,610.23 | 3,610.23 | 3,610.23 | 0.0K |
| 13:00 | 3,609.10 | 3,610.74 | 3,599.46 | 3,609.62 | 288,816.5K |
| 13:05 | 3,608.35 | 3,617.90 | 3,608.35 | 3,614.93 | 213,451.0K |
| 13:10 | 3,613.59 | 3,621.65 | 3,613.30 | 3,618.97 | 206,945.8K |
| 13:15 | 3,617.78 | 3,625.93 | 3,617.78 | 3,624.94 | 185,392.0K |
| 13:20 | 3,623.78 | 3,630.62 | 3,623.06 | 3,624.73 | 191,017.9K |
| 13:25 | 3,623.37 | 3,623.61 | 3,613.27 | 3,615.42 | 222,283.8K |
| 13:30 | 3,614.99 | 3,622.66 | 3,614.30 | 3,622.02 | 175,167.7K |
| 13:35 | 3,621.06 | 3,622.35 | 3,598.62 | 3,598.62 | 252,255.3K |
| 13:40 | 3,600.07 | 3,605.41 | 3,588.25 | 3,588.45 | 313,627.2K |
| 13:45 | 3,587.13 | 3,588.45 | 3,578.48 | 3,584.50 | 305,419.7K |
| 13:50 | 3,584.28 | 3,589.44 | 3,580.14 | 3,588.80 | 219,620.7K |
| 13:55 | 3,587.56 | 3,596.33 | 3,587.56 | 3,596.04 | 158,677.7K |
| 14:00 | 3,594.91 | 3,597.04 | 3,580.46 | 3,584.69 | 166,137.6K |
| 14:05 | 3,583.58 | 3,583.63 | 3,570.78 | 3,570.78 | 206,107.4K |
| 14:10 | 3,569.38 | 3,579.85 | 3,569.38 | 3,577.03 | 189,944.4K |
| 14:15 | 3,575.33 | 3,576.39 | 3,567.06 | 3,571.78 | 182,752.0K |
| 14:20 | 3,570.84 | 3,579.04 | 3,570.84 | 3,578.24 | 136,954.0K |
| 14:25 | 3,577.23 | 3,578.21 | 3,570.54 | 3,571.11 | 120,970.8K |
| 14:30 | 3,570.31 | 3,573.01 | 3,562.54 | 3,562.54 | 188,954.1K |
| 14:35 | 3,561.52 | 3,566.34 | 3,558.71 | 3,559.09 | 222,739.4K |
| 14:40 | 3,557.67 | 3,559.88 | 3,552.86 | 3,554.33 | 193,442.2K |
| 14:45 | 3,553.04 | 3,564.86 | 3,553.04 | 3,563.68 | 231,439.8K |
| 14:50 | 3,562.57 | 3,566.43 | 3,562.40 | 3,565.50 | 162,944.8K |
| 14:55 | 3,564.86 | 3,565.76 | 3,563.27 | 3,563.72 | 130,659.7K |
| 15:00 | 3,562.19 | 3,563.53 | 3,556.63 | 3,558.51 | 244,199.9K |
| 15:05 | 3,557.19 | 3,569.71 | 3,557.19 | 3,567.90 | 173,841.3K |
| 15:10 | 3,567.62 | 3,571.87 | 3,567.13 | 3,568.98 | 148,243.4K |
| 15:15 | 3,568.29 | 3,568.44 | 3,561.06 | 3,561.40 | 134,860.2K |
| 15:20 | 3,560.94 | 3,565.52 | 3,559.78 | 3,561.83 | 136,828.2K |
| 15:25 | 3,560.95 | 3,565.42 | 3,560.95 | 3,565.24 | 139,352.4K |
| 15:30 | 3,564.72 | 3,565.71 | 3,562.39 | 3,565.20 | 166,227.1K |
| 15:35 | 3,564.47 | 3,567.21 | 3,564.47 | 3,564.53 | 145,445.0K |
| 15:40 | 3,564.09 | 3,566.34 | 3,563.84 | 3,564.98 | 187,834.4K |
| 15:45 | 3,565.23 | 3,567.87 | 3,564.86 | 3,566.76 | 260,910.3K |
| 15:50 | 3,566.87 | 3,567.15 | 3,565.20 | 3,565.29 | 277,180.5K |
| 15:55 | 3,565.55 | 3,567.42 | 3,561.01 | 3,567.42 | 1,670,949.8K |