4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,650.69 | 3,650.69 | 3,632.37 | 3,633.92 | 779,976.3K |
| 09:35 | 3,635.19 | 3,635.53 | 3,619.84 | 3,620.10 | 438,030.0K |
| 09:40 | 3,621.25 | 3,622.88 | 3,604.17 | 3,610.92 | 427,439.2K |
| 09:45 | 3,609.68 | 3,611.87 | 3,604.85 | 3,611.03 | 355,107.7K |
| 09:50 | 3,610.28 | 3,611.26 | 3,596.44 | 3,601.97 | 287,283.8K |
| 09:55 | 3,602.15 | 3,609.84 | 3,602.03 | 3,603.88 | 283,449.7K |
| 10:00 | 3,604.02 | 3,619.00 | 3,603.55 | 3,618.76 | 266,641.8K |
| 10:05 | 3,618.03 | 3,621.91 | 3,617.85 | 3,621.64 | 228,076.9K |
| 10:10 | 3,619.92 | 3,625.61 | 3,618.79 | 3,620.82 | 199,251.9K |
| 10:15 | 3,621.32 | 3,624.92 | 3,618.87 | 3,623.87 | 218,091.6K |
| 10:20 | 3,623.20 | 3,626.72 | 3,622.69 | 3,624.13 | 167,965.9K |
| 10:25 | 3,624.15 | 3,624.66 | 3,617.67 | 3,618.02 | 161,978.7K |
| 10:30 | 3,618.14 | 3,624.89 | 3,618.11 | 3,620.65 | 160,397.0K |
| 10:35 | 3,620.70 | 3,622.25 | 3,615.34 | 3,617.22 | 173,147.7K |
| 10:40 | 3,616.87 | 3,627.71 | 3,616.87 | 3,622.36 | 175,305.8K |
| 10:45 | 3,621.88 | 3,622.18 | 3,617.97 | 3,618.81 | 150,902.3K |
| 10:50 | 3,617.85 | 3,619.48 | 3,615.44 | 3,619.48 | 142,924.1K |
| 10:55 | 3,619.10 | 3,623.59 | 3,617.97 | 3,622.26 | 144,423.6K |
| 11:00 | 3,622.01 | 3,622.48 | 3,618.63 | 3,618.84 | 129,042.1K |
| 11:05 | 3,618.66 | 3,621.02 | 3,617.62 | 3,621.02 | 150,730.5K |
| 11:10 | 3,621.67 | 3,627.31 | 3,621.67 | 3,626.60 | 166,233.7K |
| 11:15 | 3,626.60 | 3,633.21 | 3,626.20 | 3,629.06 | 146,602.8K |
| 11:20 | 3,629.40 | 3,629.40 | 3,621.94 | 3,621.94 | 121,666.2K |
| 11:25 | 3,622.04 | 3,622.39 | 3,620.60 | 3,622.33 | 95,476.5K |
| 11:30 | 3,621.89 | 3,622.48 | 3,618.56 | 3,619.81 | 86,040.8K |
| 11:35 | 3,619.84 | 3,620.03 | 3,613.46 | 3,615.38 | 97,365.7K |
| 11:40 | 3,614.88 | 3,615.72 | 3,612.93 | 3,613.74 | 74,005.0K |
| 11:45 | 3,613.39 | 3,613.86 | 3,611.75 | 3,613.16 | 92,853.9K |
| 11:50 | 3,612.91 | 3,614.09 | 3,612.59 | 3,613.75 | 76,606.3K |
| 11:55 | 3,613.35 | 3,616.89 | 3,613.35 | 3,616.32 | 80,190.8K |
| 12:00 | 3,616.22 | 3,616.22 | 3,616.22 | 3,616.22 | 107.9K |
| 12:05 | 3,616.22 | 3,616.22 | 3,616.22 | 3,616.22 | 0.0K |
| 13:00 | 3,616.43 | 3,618.28 | 3,613.15 | 3,613.52 | 237,985.6K |
| 13:05 | 3,612.97 | 3,613.37 | 3,609.71 | 3,609.80 | 186,131.5K |
| 13:10 | 3,610.09 | 3,616.55 | 3,610.09 | 3,616.55 | 118,956.7K |
| 13:15 | 3,616.68 | 3,618.41 | 3,615.04 | 3,616.03 | 117,353.8K |
| 13:20 | 3,616.20 | 3,616.20 | 3,612.58 | 3,613.95 | 143,851.7K |
| 13:25 | 3,613.76 | 3,618.05 | 3,613.18 | 3,617.95 | 122,599.5K |
| 13:30 | 3,617.60 | 3,617.83 | 3,613.19 | 3,614.00 | 134,009.7K |
| 13:35 | 3,614.17 | 3,615.11 | 3,604.98 | 3,605.84 | 181,402.3K |
| 13:40 | 3,606.14 | 3,606.14 | 3,602.22 | 3,603.19 | 216,471.0K |
| 13:45 | 3,603.33 | 3,607.61 | 3,603.33 | 3,606.51 | 135,060.6K |
| 13:50 | 3,606.54 | 3,608.45 | 3,602.55 | 3,608.43 | 147,008.1K |
| 13:55 | 3,608.54 | 3,609.88 | 3,604.03 | 3,604.44 | 123,660.2K |
| 14:00 | 3,604.24 | 3,605.33 | 3,599.04 | 3,599.68 | 133,849.6K |
| 14:05 | 3,599.45 | 3,603.24 | 3,598.16 | 3,600.82 | 136,453.7K |
| 14:10 | 3,600.07 | 3,603.08 | 3,599.79 | 3,602.63 | 130,241.6K |
| 14:15 | 3,602.34 | 3,602.90 | 3,597.54 | 3,597.88 | 121,720.7K |
| 14:20 | 3,597.70 | 3,597.70 | 3,594.38 | 3,596.06 | 143,184.2K |
| 14:25 | 3,596.39 | 3,596.85 | 3,591.52 | 3,591.99 | 154,070.1K |
| 14:30 | 3,591.49 | 3,595.75 | 3,590.81 | 3,591.18 | 156,879.7K |
| 14:35 | 3,591.99 | 3,593.02 | 3,588.88 | 3,589.47 | 144,273.3K |
| 14:40 | 3,588.68 | 3,588.93 | 3,582.96 | 3,587.26 | 256,890.3K |
| 14:45 | 3,586.86 | 3,589.82 | 3,585.06 | 3,585.06 | 164,108.5K |
| 14:50 | 3,585.61 | 3,586.50 | 3,582.88 | 3,582.88 | 167,343.3K |
| 14:55 | 3,583.12 | 3,584.39 | 3,581.27 | 3,583.73 | 150,963.6K |
| 15:00 | 3,583.64 | 3,583.84 | 3,579.62 | 3,580.18 | 186,218.8K |
| 15:05 | 3,579.75 | 3,581.66 | 3,578.68 | 3,579.94 | 132,218.4K |
| 15:10 | 3,580.05 | 3,584.58 | 3,578.87 | 3,582.16 | 147,872.6K |
| 15:15 | 3,582.24 | 3,583.38 | 3,578.45 | 3,578.84 | 128,595.6K |
| 15:20 | 3,578.77 | 3,578.96 | 3,574.95 | 3,578.48 | 167,175.8K |
| 15:25 | 3,578.28 | 3,579.78 | 3,575.88 | 3,577.28 | 148,596.5K |
| 15:30 | 3,576.84 | 3,577.83 | 3,575.00 | 3,576.80 | 160,363.7K |
| 15:35 | 3,576.87 | 3,576.99 | 3,573.20 | 3,574.40 | 187,478.9K |
| 15:40 | 3,574.48 | 3,575.16 | 3,573.40 | 3,574.04 | 237,440.3K |
| 15:45 | 3,573.67 | 3,579.40 | 3,573.67 | 3,579.06 | 269,736.2K |
| 15:50 | 3,579.62 | 3,580.91 | 3,578.49 | 3,580.05 | 199,655.7K |
| 15:55 | 3,579.75 | 3,580.93 | 3,578.71 | 3,578.71 | 628,535.8K |