4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,642.04 | 3,650.60 | 3,638.16 | 3,650.55 | 683,055.5K |
| 09:35 | 3,650.08 | 3,652.00 | 3,642.64 | 3,643.74 | 415,230.6K |
| 09:40 | 3,643.50 | 3,652.44 | 3,640.29 | 3,650.99 | 395,256.6K |
| 09:45 | 3,650.73 | 3,657.55 | 3,647.20 | 3,647.60 | 304,313.0K |
| 09:50 | 3,647.25 | 3,647.33 | 3,641.36 | 3,643.12 | 261,269.5K |
| 09:55 | 3,643.47 | 3,646.46 | 3,640.11 | 3,640.11 | 260,961.2K |
| 10:00 | 3,639.30 | 3,640.95 | 3,633.78 | 3,634.06 | 245,260.3K |
| 10:05 | 3,633.51 | 3,640.78 | 3,633.51 | 3,636.77 | 189,332.7K |
| 10:10 | 3,636.38 | 3,641.85 | 3,636.07 | 3,638.43 | 184,703.7K |
| 10:15 | 3,638.72 | 3,639.08 | 3,632.36 | 3,637.29 | 188,273.1K |
| 10:20 | 3,637.59 | 3,641.81 | 3,635.83 | 3,641.68 | 190,397.0K |
| 10:25 | 3,641.53 | 3,649.80 | 3,641.42 | 3,648.76 | 237,646.0K |
| 10:30 | 3,648.60 | 3,653.48 | 3,648.60 | 3,650.47 | 197,091.8K |
| 10:35 | 3,650.17 | 3,655.66 | 3,646.95 | 3,653.66 | 231,964.3K |
| 10:40 | 3,653.52 | 3,656.63 | 3,652.97 | 3,656.61 | 175,031.3K |
| 10:45 | 3,656.93 | 3,660.94 | 3,656.31 | 3,660.26 | 174,676.6K |
| 10:50 | 3,660.03 | 3,660.54 | 3,650.63 | 3,655.22 | 175,985.1K |
| 10:55 | 3,655.01 | 3,655.38 | 3,649.57 | 3,651.62 | 138,023.4K |
| 11:00 | 3,652.35 | 3,655.20 | 3,651.57 | 3,651.81 | 121,969.4K |
| 11:05 | 3,651.48 | 3,656.13 | 3,650.83 | 3,655.97 | 170,228.9K |
| 11:10 | 3,655.73 | 3,657.49 | 3,652.69 | 3,657.44 | 138,032.2K |
| 11:15 | 3,657.13 | 3,657.13 | 3,649.83 | 3,654.43 | 133,680.3K |
| 11:20 | 3,654.74 | 3,655.82 | 3,651.33 | 3,654.54 | 118,737.8K |
| 11:25 | 3,654.74 | 3,655.77 | 3,652.54 | 3,654.64 | 95,977.0K |
| 11:30 | 3,655.18 | 3,656.83 | 3,654.47 | 3,656.65 | 83,548.8K |
| 11:35 | 3,656.62 | 3,656.62 | 3,652.89 | 3,653.74 | 80,307.6K |
| 11:40 | 3,653.92 | 3,655.57 | 3,653.28 | 3,654.42 | 85,921.7K |
| 11:45 | 3,654.00 | 3,657.07 | 3,652.80 | 3,656.90 | 72,451.6K |
| 11:50 | 3,657.09 | 3,657.47 | 3,654.94 | 3,655.60 | 70,395.9K |
| 11:55 | 3,656.27 | 3,657.69 | 3,655.68 | 3,656.72 | 56,144.8K |
| 12:00 | 3,656.82 | 3,656.82 | 3,656.82 | 3,656.82 | 228.3K |
| 12:05 | 3,656.82 | 3,656.82 | 3,656.82 | 3,656.82 | 0.0K |
| 13:00 | 3,657.84 | 3,657.86 | 3,651.46 | 3,657.33 | 236,945.2K |
| 13:05 | 3,657.48 | 3,662.54 | 3,656.73 | 3,662.54 | 300,421.4K |
| 13:10 | 3,662.96 | 3,670.16 | 3,662.63 | 3,667.05 | 240,002.3K |
| 13:15 | 3,667.39 | 3,670.65 | 3,662.02 | 3,662.18 | 196,653.4K |
| 13:20 | 3,662.05 | 3,664.76 | 3,659.89 | 3,664.57 | 176,372.0K |
| 13:25 | 3,664.67 | 3,665.03 | 3,661.46 | 3,662.80 | 123,685.5K |
| 13:30 | 3,662.86 | 3,664.99 | 3,660.84 | 3,660.84 | 124,539.3K |
| 13:35 | 3,660.69 | 3,660.77 | 3,652.74 | 3,652.83 | 187,797.3K |
| 13:40 | 3,652.59 | 3,653.85 | 3,651.28 | 3,652.72 | 112,124.4K |
| 13:45 | 3,652.79 | 3,653.21 | 3,647.86 | 3,648.72 | 151,825.4K |
| 13:50 | 3,648.55 | 3,651.39 | 3,644.23 | 3,645.45 | 137,818.0K |
| 13:55 | 3,645.41 | 3,647.89 | 3,643.71 | 3,647.73 | 110,108.3K |
| 14:00 | 3,647.43 | 3,652.01 | 3,647.43 | 3,651.21 | 121,518.9K |
| 14:05 | 3,651.40 | 3,652.58 | 3,649.52 | 3,651.79 | 106,630.7K |
| 14:10 | 3,651.77 | 3,654.17 | 3,651.23 | 3,653.07 | 100,463.3K |
| 14:15 | 3,652.60 | 3,653.66 | 3,647.59 | 3,650.20 | 136,761.3K |
| 14:20 | 3,650.25 | 3,652.23 | 3,648.42 | 3,652.23 | 133,594.2K |
| 14:25 | 3,651.80 | 3,654.89 | 3,651.05 | 3,654.46 | 112,974.0K |
| 14:30 | 3,654.50 | 3,656.61 | 3,653.33 | 3,654.79 | 105,316.1K |
| 14:35 | 3,654.83 | 3,657.70 | 3,653.45 | 3,653.75 | 102,882.9K |
| 14:40 | 3,652.00 | 3,655.17 | 3,650.25 | 3,655.02 | 143,382.4K |
| 14:45 | 3,655.27 | 3,656.36 | 3,654.57 | 3,654.72 | 101,119.9K |
| 14:50 | 3,654.83 | 3,657.19 | 3,654.55 | 3,657.04 | 117,367.3K |
| 14:55 | 3,657.37 | 3,657.98 | 3,656.10 | 3,656.37 | 99,247.3K |
| 15:00 | 3,655.96 | 3,656.61 | 3,653.60 | 3,654.82 | 120,161.8K |
| 15:05 | 3,653.89 | 3,656.36 | 3,652.92 | 3,655.68 | 107,376.5K |
| 15:10 | 3,655.36 | 3,656.65 | 3,654.15 | 3,656.33 | 103,721.0K |
| 15:15 | 3,655.97 | 3,657.22 | 3,654.99 | 3,656.29 | 101,943.7K |
| 15:20 | 3,655.61 | 3,657.34 | 3,655.31 | 3,655.69 | 114,205.0K |
| 15:25 | 3,655.70 | 3,658.10 | 3,655.43 | 3,657.77 | 133,718.9K |
| 15:30 | 3,657.37 | 3,657.92 | 3,655.67 | 3,656.52 | 122,607.1K |
| 15:35 | 3,656.43 | 3,657.01 | 3,652.96 | 3,653.51 | 131,513.2K |
| 15:40 | 3,653.82 | 3,654.53 | 3,651.48 | 3,651.91 | 178,293.9K |
| 15:45 | 3,651.31 | 3,654.88 | 3,651.31 | 3,654.59 | 167,672.8K |
| 15:50 | 3,654.56 | 3,657.51 | 3,654.56 | 3,657.05 | 196,483.6K |
| 15:55 | 3,657.07 | 3,658.63 | 3,655.71 | 3,656.72 | 727,548.0K |