4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,119.61 | 3,139.30 | 3,119.61 | 3,137.05 | 522,795.5K |
| 09:35 | 3,137.37 | 3,143.83 | 3,136.91 | 3,138.14 | 311,464.8K |
| 09:40 | 3,137.53 | 3,142.79 | 3,135.04 | 3,140.20 | 286,264.2K |
| 09:45 | 3,139.11 | 3,152.08 | 3,139.11 | 3,148.02 | 283,943.0K |
| 09:50 | 3,147.96 | 3,159.48 | 3,147.60 | 3,150.92 | 279,777.4K |
| 09:55 | 3,151.46 | 3,158.55 | 3,150.44 | 3,150.49 | 246,403.4K |
| 10:00 | 3,150.18 | 3,150.18 | 3,142.52 | 3,144.79 | 230,304.8K |
| 10:05 | 3,144.47 | 3,156.14 | 3,144.47 | 3,155.88 | 227,803.4K |
| 10:10 | 3,154.97 | 3,156.05 | 3,151.56 | 3,152.98 | 216,107.3K |
| 10:15 | 3,151.98 | 3,160.38 | 3,151.53 | 3,159.87 | 187,437.2K |
| 10:20 | 3,160.00 | 3,160.98 | 3,155.64 | 3,156.82 | 175,456.4K |
| 10:25 | 3,156.26 | 3,159.97 | 3,152.27 | 3,155.73 | 159,380.6K |
| 10:30 | 3,154.39 | 3,154.62 | 3,148.22 | 3,149.41 | 124,628.9K |
| 10:35 | 3,148.50 | 3,156.06 | 3,147.10 | 3,154.72 | 142,829.2K |
| 10:40 | 3,153.90 | 3,153.90 | 3,148.59 | 3,150.66 | 95,079.8K |
| 10:45 | 3,150.41 | 3,151.94 | 3,147.73 | 3,149.22 | 94,782.6K |
| 10:50 | 3,148.82 | 3,155.10 | 3,148.60 | 3,154.24 | 95,998.6K |
| 10:55 | 3,153.06 | 3,161.13 | 3,153.06 | 3,160.20 | 98,998.9K |
| 11:00 | 3,160.03 | 3,163.81 | 3,160.03 | 3,160.45 | 96,407.0K |
| 11:05 | 3,159.89 | 3,159.89 | 3,155.99 | 3,157.16 | 81,872.5K |
| 11:10 | 3,156.78 | 3,162.49 | 3,155.42 | 3,161.80 | 95,720.9K |
| 11:15 | 3,161.41 | 3,165.13 | 3,160.92 | 3,164.41 | 89,974.8K |
| 11:20 | 3,163.60 | 3,166.62 | 3,163.31 | 3,165.94 | 97,508.0K |
| 11:25 | 3,165.75 | 3,173.94 | 3,165.71 | 3,172.15 | 152,261.5K |
| 11:30 | 3,171.39 | 3,171.56 | 3,167.41 | 3,168.55 | 91,621.5K |
| 11:35 | 3,167.61 | 3,168.00 | 3,164.50 | 3,166.06 | 61,824.4K |
| 11:40 | 3,165.72 | 3,167.94 | 3,165.71 | 3,167.73 | 52,681.0K |
| 11:45 | 3,167.59 | 3,171.17 | 3,167.59 | 3,170.19 | 55,689.7K |
| 11:50 | 3,169.78 | 3,173.06 | 3,169.69 | 3,172.09 | 60,563.9K |
| 11:55 | 3,172.04 | 3,174.47 | 3,172.04 | 3,173.51 | 56,101.8K |
| 12:00 | 3,172.39 | 3,172.39 | 3,172.39 | 3,172.39 | 72.7K |
| 12:05 | 3,172.39 | 3,172.39 | 3,172.39 | 3,172.39 | 0.0K |
| 13:00 | 3,172.15 | 3,172.75 | 3,168.43 | 3,170.48 | 182,831.7K |
| 13:05 | 3,169.90 | 3,170.64 | 3,164.62 | 3,164.72 | 134,157.8K |
| 13:10 | 3,164.00 | 3,164.00 | 3,159.40 | 3,161.42 | 153,573.8K |
| 13:15 | 3,161.14 | 3,165.26 | 3,161.14 | 3,164.48 | 95,652.0K |
| 13:20 | 3,163.55 | 3,165.07 | 3,160.15 | 3,160.21 | 92,021.0K |
| 13:25 | 3,159.24 | 3,163.34 | 3,158.15 | 3,162.95 | 85,997.1K |
| 13:30 | 3,163.02 | 3,166.74 | 3,159.70 | 3,159.70 | 88,355.4K |
| 13:35 | 3,159.11 | 3,162.72 | 3,158.41 | 3,161.96 | 100,412.4K |
| 13:40 | 3,162.02 | 3,164.46 | 3,161.45 | 3,163.30 | 77,106.8K |
| 13:45 | 3,162.78 | 3,164.45 | 3,160.72 | 3,163.32 | 77,652.1K |
| 13:50 | 3,162.55 | 3,163.05 | 3,160.08 | 3,161.13 | 65,568.1K |
| 13:55 | 3,160.61 | 3,161.42 | 3,157.96 | 3,158.58 | 80,536.6K |
| 14:00 | 3,158.60 | 3,159.00 | 3,153.07 | 3,153.79 | 92,852.1K |
| 14:05 | 3,153.29 | 3,162.23 | 3,153.02 | 3,162.23 | 120,491.1K |
| 14:10 | 3,161.88 | 3,166.31 | 3,161.46 | 3,166.31 | 107,691.4K |
| 14:15 | 3,166.41 | 3,167.73 | 3,162.96 | 3,162.96 | 93,348.3K |
| 14:20 | 3,162.67 | 3,164.62 | 3,162.11 | 3,162.11 | 76,215.4K |
| 14:25 | 3,162.42 | 3,164.29 | 3,161.83 | 3,163.19 | 59,255.6K |
| 14:30 | 3,162.35 | 3,163.80 | 3,158.60 | 3,159.30 | 88,056.3K |
| 14:35 | 3,158.85 | 3,160.36 | 3,158.32 | 3,158.72 | 65,089.6K |
| 14:40 | 3,158.10 | 3,158.79 | 3,154.50 | 3,155.01 | 83,451.6K |
| 14:45 | 3,154.92 | 3,160.75 | 3,153.71 | 3,160.41 | 108,962.2K |
| 14:50 | 3,159.65 | 3,160.13 | 3,157.29 | 3,157.29 | 78,666.6K |
| 14:55 | 3,157.04 | 3,159.82 | 3,156.87 | 3,159.17 | 66,926.2K |
| 15:00 | 3,159.19 | 3,166.48 | 3,159.19 | 3,164.64 | 101,818.8K |
| 15:05 | 3,164.11 | 3,164.49 | 3,161.17 | 3,163.73 | 68,471.2K |
| 15:10 | 3,163.31 | 3,164.35 | 3,162.24 | 3,162.26 | 63,371.8K |
| 15:15 | 3,161.57 | 3,166.42 | 3,160.96 | 3,165.66 | 75,734.3K |
| 15:20 | 3,164.90 | 3,164.98 | 3,161.52 | 3,163.42 | 77,431.1K |
| 15:25 | 3,163.23 | 3,165.92 | 3,163.14 | 3,165.87 | 94,616.3K |
| 15:30 | 3,165.81 | 3,168.08 | 3,165.08 | 3,165.39 | 89,461.5K |
| 15:35 | 3,165.05 | 3,166.06 | 3,164.20 | 3,165.54 | 106,220.2K |
| 15:40 | 3,164.85 | 3,165.55 | 3,164.18 | 3,165.00 | 192,508.9K |
| 15:45 | 3,164.59 | 3,166.51 | 3,164.31 | 3,165.22 | 165,257.6K |
| 15:50 | 3,164.71 | 3,165.73 | 3,163.24 | 3,164.89 | 173,233.5K |
| 15:55 | 3,164.85 | 3,169.27 | 3,164.27 | 3,169.27 | 527,149.7K |