4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,373.18 | 3,390.11 | 3,373.18 | 3,388.29 | 941,013.3K |
| 09:35 | 3,386.62 | 3,396.87 | 3,383.51 | 3,393.22 | 455,115.6K |
| 09:40 | 3,392.51 | 3,403.29 | 3,387.62 | 3,403.29 | 428,376.2K |
| 09:45 | 3,402.09 | 3,414.60 | 3,402.09 | 3,413.95 | 344,093.9K |
| 09:50 | 3,414.77 | 3,415.57 | 3,397.56 | 3,397.56 | 348,923.6K |
| 09:55 | 3,397.95 | 3,400.83 | 3,392.21 | 3,392.21 | 299,064.6K |
| 10:00 | 3,390.93 | 3,402.63 | 3,389.56 | 3,392.36 | 319,192.7K |
| 10:05 | 3,393.20 | 3,397.64 | 3,385.57 | 3,388.43 | 217,380.9K |
| 10:10 | 3,386.80 | 3,395.94 | 3,385.46 | 3,395.66 | 195,455.9K |
| 10:15 | 3,396.04 | 3,401.31 | 3,396.04 | 3,399.19 | 185,936.7K |
| 10:20 | 3,399.00 | 3,403.57 | 3,398.57 | 3,403.11 | 163,329.9K |
| 10:25 | 3,402.26 | 3,415.00 | 3,400.49 | 3,414.19 | 258,103.7K |
| 10:30 | 3,414.73 | 3,416.37 | 3,405.13 | 3,405.49 | 193,558.3K |
| 10:35 | 3,405.33 | 3,406.91 | 3,401.81 | 3,402.20 | 148,803.1K |
| 10:40 | 3,402.50 | 3,405.02 | 3,401.15 | 3,404.31 | 146,613.1K |
| 10:45 | 3,404.95 | 3,411.39 | 3,404.34 | 3,404.89 | 132,548.3K |
| 10:50 | 3,405.26 | 3,405.26 | 3,395.38 | 3,396.02 | 169,048.3K |
| 10:55 | 3,396.59 | 3,397.37 | 3,395.28 | 3,395.67 | 124,641.4K |
| 11:00 | 3,395.74 | 3,400.60 | 3,395.23 | 3,399.99 | 126,030.4K |
| 11:05 | 3,400.19 | 3,400.19 | 3,395.59 | 3,397.50 | 141,437.5K |
| 11:10 | 3,398.52 | 3,399.41 | 3,389.70 | 3,389.70 | 132,979.1K |
| 11:15 | 3,390.43 | 3,393.53 | 3,389.08 | 3,389.81 | 119,017.3K |
| 11:20 | 3,389.99 | 3,390.83 | 3,388.02 | 3,388.92 | 121,538.6K |
| 11:25 | 3,389.07 | 3,390.52 | 3,383.63 | 3,384.03 | 171,225.8K |
| 11:30 | 3,384.04 | 3,386.73 | 3,382.52 | 3,385.54 | 100,421.5K |
| 11:35 | 3,386.09 | 3,387.47 | 3,383.63 | 3,386.80 | 71,467.0K |
| 11:40 | 3,387.49 | 3,388.77 | 3,386.62 | 3,386.80 | 71,856.6K |
| 11:45 | 3,387.82 | 3,387.82 | 3,386.04 | 3,386.43 | 68,909.3K |
| 11:50 | 3,387.30 | 3,388.17 | 3,386.11 | 3,388.00 | 54,053.9K |
| 11:55 | 3,388.26 | 3,388.38 | 3,386.70 | 3,387.75 | 50,076.3K |
| 12:00 | 3,389.09 | 3,389.09 | 3,389.09 | 3,389.09 | 358.3K |
| 12:05 | 3,389.09 | 3,389.09 | 3,389.09 | 3,389.09 | 0.0K |
| 13:00 | 3,387.76 | 3,391.78 | 3,386.56 | 3,390.32 | 158,630.9K |
| 13:05 | 3,389.99 | 3,389.99 | 3,381.57 | 3,382.74 | 131,976.1K |
| 13:10 | 3,382.28 | 3,384.43 | 3,376.77 | 3,380.70 | 149,555.1K |
| 13:15 | 3,380.71 | 3,381.29 | 3,371.72 | 3,373.58 | 163,863.8K |
| 13:20 | 3,373.77 | 3,373.98 | 3,369.78 | 3,369.88 | 126,219.5K |
| 13:25 | 3,370.66 | 3,372.46 | 3,366.32 | 3,372.46 | 175,801.3K |
| 13:30 | 3,373.06 | 3,373.06 | 3,367.44 | 3,369.46 | 134,850.5K |
| 13:35 | 3,370.24 | 3,376.52 | 3,367.49 | 3,376.21 | 127,319.6K |
| 13:40 | 3,376.55 | 3,379.13 | 3,374.09 | 3,375.45 | 120,396.5K |
| 13:45 | 3,376.31 | 3,380.57 | 3,374.18 | 3,377.77 | 110,185.1K |
| 13:50 | 3,378.27 | 3,382.53 | 3,378.27 | 3,380.86 | 131,647.9K |
| 13:55 | 3,381.11 | 3,383.43 | 3,377.63 | 3,380.37 | 148,630.6K |
| 14:00 | 3,380.78 | 3,387.17 | 3,380.78 | 3,385.43 | 140,693.4K |
| 14:05 | 3,386.65 | 3,394.14 | 3,386.47 | 3,391.82 | 192,687.3K |
| 14:10 | 3,392.27 | 3,392.85 | 3,387.26 | 3,389.92 | 131,816.0K |
| 14:15 | 3,390.45 | 3,391.78 | 3,387.71 | 3,389.75 | 106,378.3K |
| 14:20 | 3,390.60 | 3,390.85 | 3,386.16 | 3,389.18 | 115,925.0K |
| 14:25 | 3,390.02 | 3,391.85 | 3,389.26 | 3,391.65 | 101,868.0K |
| 14:30 | 3,391.96 | 3,393.68 | 3,390.50 | 3,392.68 | 122,972.3K |
| 14:35 | 3,393.75 | 3,394.09 | 3,392.55 | 3,393.68 | 113,811.4K |
| 14:40 | 3,394.84 | 3,396.42 | 3,394.27 | 3,394.78 | 132,651.9K |
| 14:45 | 3,394.90 | 3,394.90 | 3,390.16 | 3,393.33 | 122,020.2K |
| 14:50 | 3,394.27 | 3,394.27 | 3,391.53 | 3,392.08 | 104,310.8K |
| 14:55 | 3,392.25 | 3,392.49 | 3,388.31 | 3,388.73 | 100,952.1K |
| 15:00 | 3,389.37 | 3,395.17 | 3,386.06 | 3,395.17 | 128,923.7K |
| 15:05 | 3,395.44 | 3,398.05 | 3,395.36 | 3,396.83 | 107,830.2K |
| 15:10 | 3,397.00 | 3,397.00 | 3,390.44 | 3,390.44 | 100,820.3K |
| 15:15 | 3,390.87 | 3,392.43 | 3,390.57 | 3,390.94 | 98,634.9K |
| 15:20 | 3,391.43 | 3,391.43 | 3,387.54 | 3,388.22 | 120,311.9K |
| 15:25 | 3,388.92 | 3,390.50 | 3,387.89 | 3,389.13 | 141,977.4K |
| 15:30 | 3,390.09 | 3,390.35 | 3,388.39 | 3,390.15 | 139,688.0K |
| 15:35 | 3,390.02 | 3,390.42 | 3,387.58 | 3,388.28 | 146,220.5K |
| 15:40 | 3,388.96 | 3,391.11 | 3,388.64 | 3,390.92 | 171,887.8K |
| 15:45 | 3,390.45 | 3,392.73 | 3,390.45 | 3,391.42 | 214,316.4K |
| 15:50 | 3,392.02 | 3,392.51 | 3,390.71 | 3,392.05 | 209,916.9K |
| 15:55 | 3,392.46 | 3,395.94 | 3,391.87 | 3,394.73 | 643,395.6K |