4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,095.64 | 3,106.22 | 3,090.25 | 3,100.59 | 1,990,138.5K |
| 09:35 | 3,098.65 | 3,098.65 | 3,081.39 | 3,097.12 | 732,210.9K |
| 09:40 | 3,096.99 | 3,096.99 | 3,085.46 | 3,090.20 | 540,765.2K |
| 09:45 | 3,090.69 | 3,090.69 | 3,076.14 | 3,087.18 | 451,173.0K |
| 09:50 | 3,087.32 | 3,115.60 | 3,087.32 | 3,113.87 | 593,607.8K |
| 09:55 | 3,114.06 | 3,137.15 | 3,113.84 | 3,137.15 | 466,267.0K |
| 10:00 | 3,137.83 | 3,147.53 | 3,136.86 | 3,136.86 | 500,959.6K |
| 10:05 | 3,137.12 | 3,137.12 | 3,123.26 | 3,127.47 | 392,586.1K |
| 10:10 | 3,127.05 | 3,134.86 | 3,127.05 | 3,133.49 | 303,322.2K |
| 10:15 | 3,132.88 | 3,135.50 | 3,128.56 | 3,132.98 | 339,457.1K |
| 10:20 | 3,133.29 | 3,137.39 | 3,129.15 | 3,132.53 | 229,395.4K |
| 10:25 | 3,132.68 | 3,133.12 | 3,120.57 | 3,126.76 | 265,279.3K |
| 10:30 | 3,126.52 | 3,128.26 | 3,111.95 | 3,112.84 | 229,210.7K |
| 10:35 | 3,112.02 | 3,121.63 | 3,110.17 | 3,116.59 | 266,835.9K |
| 10:40 | 3,117.03 | 3,117.03 | 3,101.09 | 3,103.67 | 214,272.1K |
| 10:45 | 3,104.23 | 3,105.16 | 3,098.42 | 3,102.57 | 200,597.0K |
| 10:50 | 3,102.77 | 3,107.17 | 3,098.35 | 3,098.87 | 167,231.3K |
| 10:55 | 3,098.69 | 3,098.69 | 3,090.57 | 3,090.57 | 214,364.8K |
| 11:00 | 3,090.57 | 3,095.93 | 3,084.55 | 3,095.93 | 205,531.1K |
| 11:05 | 3,095.56 | 3,098.55 | 3,091.08 | 3,096.59 | 114,613.3K |
| 11:10 | 3,096.69 | 3,096.92 | 3,084.35 | 3,084.44 | 131,373.9K |
| 11:15 | 3,084.52 | 3,097.66 | 3,083.66 | 3,090.46 | 228,573.3K |
| 11:20 | 3,090.55 | 3,090.55 | 3,078.40 | 3,078.40 | 165,268.7K |
| 11:25 | 3,078.19 | 3,078.19 | 3,073.20 | 3,076.89 | 183,466.3K |
| 11:30 | 3,076.54 | 3,076.67 | 3,065.80 | 3,069.02 | 147,369.4K |
| 11:35 | 3,068.87 | 3,068.87 | 3,059.72 | 3,062.59 | 140,733.7K |
| 11:40 | 3,062.92 | 3,063.04 | 3,049.06 | 3,049.52 | 175,045.1K |
| 11:45 | 3,049.45 | 3,062.92 | 3,049.23 | 3,062.92 | 118,460.2K |
| 11:50 | 3,062.95 | 3,066.95 | 3,062.95 | 3,064.86 | 77,952.1K |
| 11:55 | 3,064.80 | 3,066.60 | 3,063.22 | 3,063.22 | 72,261.7K |
| 12:00 | 3,063.37 | 3,063.37 | 3,063.37 | 3,063.37 | 732.7K |
| 12:05 | 3,063.37 | 3,063.37 | 3,063.37 | 3,063.37 | 0.0K |
| 13:00 | 3,065.46 | 3,069.83 | 3,056.89 | 3,069.39 | 295,540.7K |
| 13:05 | 3,069.48 | 3,078.55 | 3,069.37 | 3,075.59 | 180,536.9K |
| 13:10 | 3,075.67 | 3,088.54 | 3,075.67 | 3,086.08 | 297,203.3K |
| 13:15 | 3,086.03 | 3,093.43 | 3,084.77 | 3,092.26 | 218,324.1K |
| 13:20 | 3,092.24 | 3,095.49 | 3,089.45 | 3,093.97 | 170,562.3K |
| 13:25 | 3,094.01 | 3,097.69 | 3,091.07 | 3,091.29 | 148,298.9K |
| 13:30 | 3,091.05 | 3,096.18 | 3,083.42 | 3,083.42 | 168,455.0K |
| 13:35 | 3,083.79 | 3,090.24 | 3,083.45 | 3,090.24 | 178,522.1K |
| 13:40 | 3,090.34 | 3,103.44 | 3,090.34 | 3,099.91 | 200,211.4K |
| 13:45 | 3,099.64 | 3,100.26 | 3,093.32 | 3,099.75 | 166,937.9K |
| 13:50 | 3,099.71 | 3,100.46 | 3,095.38 | 3,096.40 | 125,195.8K |
| 13:55 | 3,096.39 | 3,097.63 | 3,089.31 | 3,089.31 | 110,779.8K |
| 14:00 | 3,089.64 | 3,094.17 | 3,088.67 | 3,094.12 | 158,111.7K |
| 14:05 | 3,094.16 | 3,105.10 | 3,094.12 | 3,103.66 | 232,060.4K |
| 14:10 | 3,103.72 | 3,105.27 | 3,099.13 | 3,102.68 | 130,105.6K |
| 14:15 | 3,102.18 | 3,106.10 | 3,102.01 | 3,103.79 | 129,894.5K |
| 14:20 | 3,103.87 | 3,106.53 | 3,101.94 | 3,105.11 | 159,041.6K |
| 14:25 | 3,105.30 | 3,105.30 | 3,093.98 | 3,095.97 | 153,135.0K |
| 14:30 | 3,095.89 | 3,099.97 | 3,094.57 | 3,094.83 | 135,762.1K |
| 14:35 | 3,095.03 | 3,095.03 | 3,086.34 | 3,086.34 | 136,469.3K |
| 14:40 | 3,086.41 | 3,089.08 | 3,081.25 | 3,081.25 | 154,176.1K |
| 14:45 | 3,081.37 | 3,081.37 | 3,076.27 | 3,079.89 | 179,078.5K |
| 14:50 | 3,079.53 | 3,083.53 | 3,078.12 | 3,079.04 | 135,006.4K |
| 14:55 | 3,079.33 | 3,079.33 | 3,073.44 | 3,074.97 | 120,821.8K |
| 15:00 | 3,075.32 | 3,089.50 | 3,075.32 | 3,087.83 | 193,286.4K |
| 15:05 | 3,087.95 | 3,092.06 | 3,087.38 | 3,089.38 | 132,616.9K |
| 15:10 | 3,088.96 | 3,095.12 | 3,085.57 | 3,086.95 | 150,947.3K |
| 15:15 | 3,087.12 | 3,087.26 | 3,081.28 | 3,083.44 | 120,374.7K |
| 15:20 | 3,083.64 | 3,084.82 | 3,080.38 | 3,081.64 | 116,308.6K |
| 15:25 | 3,081.70 | 3,087.35 | 3,079.64 | 3,080.19 | 127,119.2K |
| 15:30 | 3,080.35 | 3,080.50 | 3,074.87 | 3,075.71 | 142,477.4K |
| 15:35 | 3,075.94 | 3,078.33 | 3,068.72 | 3,069.42 | 155,792.1K |
| 15:40 | 3,069.57 | 3,072.01 | 3,066.79 | 3,069.09 | 213,719.7K |
| 15:45 | 3,068.88 | 3,073.11 | 3,066.19 | 3,073.02 | 251,966.1K |
| 15:50 | 3,073.29 | 3,074.01 | 3,070.88 | 3,071.20 | 235,098.3K |
| 15:55 | 3,072.16 | 3,072.16 | 3,066.14 | 3,069.30 | 1,002,292.4K |