4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,508.19 | 3,510.14 | 3,502.79 | 3,508.67 | 603,916.3K |
| 09:35 | 3,509.87 | 3,509.87 | 3,498.90 | 3,503.73 | 344,062.4K |
| 09:40 | 3,505.05 | 3,505.05 | 3,495.77 | 3,501.65 | 297,922.4K |
| 09:45 | 3,502.89 | 3,515.36 | 3,501.57 | 3,514.65 | 292,864.3K |
| 09:50 | 3,516.27 | 3,516.27 | 3,500.16 | 3,501.44 | 306,903.4K |
| 09:55 | 3,502.47 | 3,504.76 | 3,495.47 | 3,502.99 | 255,438.6K |
| 10:00 | 3,503.36 | 3,511.12 | 3,500.52 | 3,510.53 | 228,619.3K |
| 10:05 | 3,511.61 | 3,511.61 | 3,499.42 | 3,499.65 | 210,370.5K |
| 10:10 | 3,501.80 | 3,504.88 | 3,497.90 | 3,498.53 | 180,295.5K |
| 10:15 | 3,500.13 | 3,500.13 | 3,494.42 | 3,497.88 | 204,487.3K |
| 10:20 | 3,499.48 | 3,500.51 | 3,487.50 | 3,488.83 | 231,892.1K |
| 10:25 | 3,490.42 | 3,491.84 | 3,481.57 | 3,485.97 | 239,472.2K |
| 10:30 | 3,488.18 | 3,488.61 | 3,482.63 | 3,484.73 | 189,203.8K |
| 10:35 | 3,486.42 | 3,486.42 | 3,478.65 | 3,479.15 | 217,844.2K |
| 10:40 | 3,481.05 | 3,481.05 | 3,472.21 | 3,473.39 | 189,600.5K |
| 10:45 | 3,475.14 | 3,478.09 | 3,472.45 | 3,472.68 | 150,836.6K |
| 10:50 | 3,474.25 | 3,474.25 | 3,465.69 | 3,469.43 | 204,903.0K |
| 10:55 | 3,469.96 | 3,471.21 | 3,465.64 | 3,471.21 | 125,689.9K |
| 11:00 | 3,472.58 | 3,474.45 | 3,466.91 | 3,473.16 | 163,594.5K |
| 11:05 | 3,474.38 | 3,480.88 | 3,473.09 | 3,479.40 | 144,333.7K |
| 11:10 | 3,479.86 | 3,479.86 | 3,473.07 | 3,473.40 | 122,938.2K |
| 11:15 | 3,475.28 | 3,475.28 | 3,465.81 | 3,466.53 | 116,925.1K |
| 11:20 | 3,468.18 | 3,468.18 | 3,461.76 | 3,464.22 | 144,677.7K |
| 11:25 | 3,465.53 | 3,465.53 | 3,462.48 | 3,464.26 | 106,347.1K |
| 11:30 | 3,466.23 | 3,466.23 | 3,458.31 | 3,459.03 | 99,808.6K |
| 11:35 | 3,460.74 | 3,460.74 | 3,453.13 | 3,457.74 | 117,972.4K |
| 11:40 | 3,458.68 | 3,458.86 | 3,453.91 | 3,455.62 | 76,782.3K |
| 11:45 | 3,457.07 | 3,457.23 | 3,454.89 | 3,457.12 | 79,162.1K |
| 11:50 | 3,458.23 | 3,458.23 | 3,455.73 | 3,457.09 | 65,693.5K |
| 11:55 | 3,458.40 | 3,458.78 | 3,456.68 | 3,458.13 | 55,092.0K |
| 12:00 | 3,459.88 | 3,459.88 | 3,459.88 | 3,459.88 | 1,931.9K |
| 12:05 | 3,459.88 | 3,459.88 | 3,459.88 | 3,459.88 | 0.0K |
| 13:00 | 3,458.99 | 3,462.48 | 3,455.33 | 3,462.27 | 268,352.3K |
| 13:05 | 3,463.84 | 3,468.17 | 3,458.97 | 3,468.12 | 148,218.6K |
| 13:10 | 3,469.18 | 3,469.18 | 3,462.63 | 3,464.94 | 140,277.6K |
| 13:15 | 3,466.10 | 3,466.10 | 3,455.86 | 3,457.41 | 139,463.9K |
| 13:20 | 3,459.02 | 3,459.02 | 3,448.93 | 3,449.25 | 153,335.9K |
| 13:25 | 3,451.16 | 3,451.16 | 3,443.82 | 3,444.05 | 155,045.0K |
| 13:30 | 3,446.04 | 3,446.70 | 3,443.27 | 3,445.44 | 157,472.1K |
| 13:35 | 3,446.70 | 3,449.97 | 3,445.43 | 3,449.97 | 134,754.1K |
| 13:40 | 3,450.95 | 3,457.05 | 3,448.36 | 3,454.66 | 191,145.7K |
| 13:45 | 3,456.01 | 3,457.92 | 3,449.51 | 3,457.79 | 136,432.6K |
| 13:50 | 3,459.24 | 3,459.44 | 3,453.26 | 3,453.56 | 139,356.2K |
| 13:55 | 3,455.19 | 3,459.58 | 3,452.01 | 3,459.10 | 115,958.0K |
| 14:00 | 3,459.94 | 3,463.21 | 3,457.76 | 3,460.79 | 110,095.2K |
| 14:05 | 3,461.89 | 3,461.89 | 3,456.69 | 3,457.10 | 103,798.4K |
| 14:10 | 3,459.10 | 3,464.16 | 3,456.32 | 3,463.22 | 113,579.2K |
| 14:15 | 3,464.34 | 3,470.47 | 3,460.17 | 3,470.12 | 173,977.4K |
| 14:20 | 3,470.85 | 3,472.09 | 3,466.48 | 3,469.39 | 159,254.9K |
| 14:25 | 3,471.14 | 3,474.30 | 3,466.51 | 3,474.30 | 144,692.3K |
| 14:30 | 3,475.58 | 3,475.58 | 3,469.78 | 3,470.44 | 103,330.0K |
| 14:35 | 3,471.76 | 3,474.72 | 3,470.74 | 3,474.72 | 96,410.8K |
| 14:40 | 3,476.20 | 3,476.20 | 3,471.53 | 3,475.81 | 137,136.3K |
| 14:45 | 3,477.15 | 3,477.15 | 3,468.70 | 3,469.88 | 127,261.8K |
| 14:50 | 3,471.11 | 3,471.48 | 3,467.66 | 3,468.13 | 111,953.9K |
| 14:55 | 3,469.75 | 3,469.75 | 3,464.82 | 3,467.10 | 116,599.3K |
| 15:00 | 3,468.47 | 3,470.16 | 3,466.52 | 3,469.50 | 102,208.0K |
| 15:05 | 3,471.16 | 3,471.16 | 3,468.66 | 3,470.86 | 93,941.2K |
| 15:10 | 3,472.13 | 3,472.13 | 3,468.12 | 3,469.80 | 94,568.3K |
| 15:15 | 3,468.85 | 3,469.99 | 3,466.00 | 3,468.65 | 102,259.8K |
| 15:20 | 3,468.47 | 3,471.99 | 3,468.47 | 3,471.03 | 106,549.8K |
| 15:25 | 3,472.75 | 3,472.75 | 3,468.61 | 3,470.69 | 106,485.7K |
| 15:30 | 3,470.44 | 3,471.22 | 3,468.68 | 3,469.41 | 106,373.8K |
| 15:35 | 3,468.64 | 3,470.61 | 3,468.64 | 3,470.52 | 121,366.5K |
| 15:40 | 3,471.32 | 3,471.32 | 3,469.26 | 3,469.69 | 157,884.9K |
| 15:45 | 3,471.18 | 3,471.18 | 3,467.25 | 3,467.68 | 178,497.2K |
| 15:50 | 3,468.97 | 3,468.97 | 3,466.36 | 3,466.36 | 169,899.0K |
| 15:55 | 3,467.84 | 3,470.78 | 3,465.16 | 3,470.78 | 648,461.2K |