4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,277.19 | 3,281.17 | 3,272.94 | 3,274.60 | 694,072.4K |
| 09:35 | 3,274.90 | 3,288.59 | 3,274.74 | 3,288.59 | 411,724.7K |
| 09:40 | 3,287.32 | 3,287.82 | 3,280.72 | 3,281.15 | 301,292.8K |
| 09:45 | 3,281.09 | 3,286.03 | 3,279.85 | 3,281.53 | 254,857.1K |
| 09:50 | 3,281.55 | 3,283.09 | 3,268.96 | 3,268.96 | 247,238.8K |
| 09:55 | 3,268.74 | 3,275.76 | 3,267.70 | 3,274.27 | 233,013.1K |
| 10:00 | 3,273.99 | 3,273.99 | 3,267.29 | 3,268.29 | 183,635.7K |
| 10:05 | 3,268.65 | 3,275.13 | 3,268.65 | 3,274.08 | 186,008.8K |
| 10:10 | 3,274.50 | 3,279.70 | 3,274.34 | 3,274.65 | 201,315.0K |
| 10:15 | 3,274.17 | 3,277.32 | 3,270.46 | 3,271.63 | 134,342.4K |
| 10:20 | 3,271.05 | 3,274.06 | 3,271.05 | 3,273.45 | 119,691.0K |
| 10:25 | 3,273.75 | 3,277.23 | 3,273.70 | 3,275.95 | 165,774.0K |
| 10:30 | 3,275.71 | 3,277.96 | 3,266.34 | 3,266.40 | 163,575.9K |
| 10:35 | 3,266.32 | 3,267.81 | 3,262.19 | 3,263.05 | 123,318.5K |
| 10:40 | 3,263.37 | 3,265.95 | 3,262.96 | 3,264.86 | 98,710.4K |
| 10:45 | 3,264.29 | 3,264.51 | 3,258.09 | 3,258.20 | 132,335.7K |
| 10:50 | 3,258.34 | 3,258.52 | 3,251.86 | 3,252.29 | 183,927.7K |
| 10:55 | 3,252.21 | 3,252.49 | 3,247.91 | 3,251.35 | 162,562.0K |
| 11:00 | 3,251.43 | 3,251.43 | 3,240.04 | 3,240.26 | 142,075.6K |
| 11:05 | 3,240.50 | 3,240.87 | 3,233.36 | 3,233.77 | 208,859.5K |
| 11:10 | 3,233.82 | 3,236.10 | 3,229.89 | 3,232.97 | 161,133.8K |
| 11:15 | 3,233.42 | 3,237.00 | 3,232.52 | 3,235.62 | 123,835.6K |
| 11:20 | 3,235.65 | 3,238.54 | 3,235.40 | 3,236.93 | 101,614.9K |
| 11:25 | 3,237.33 | 3,241.84 | 3,237.30 | 3,238.55 | 81,208.4K |
| 11:30 | 3,238.88 | 3,241.99 | 3,238.18 | 3,241.67 | 61,650.7K |
| 11:35 | 3,241.82 | 3,242.52 | 3,239.34 | 3,239.34 | 62,404.6K |
| 11:40 | 3,239.78 | 3,241.94 | 3,238.71 | 3,241.78 | 50,699.8K |
| 11:45 | 3,241.89 | 3,242.31 | 3,240.34 | 3,242.06 | 48,704.5K |
| 11:50 | 3,241.77 | 3,241.77 | 3,240.31 | 3,241.47 | 43,753.5K |
| 11:55 | 3,241.49 | 3,244.15 | 3,241.49 | 3,243.80 | 45,510.1K |
| 12:00 | 3,244.15 | 3,244.15 | 3,244.15 | 3,244.15 | 115.5K |
| 12:05 | 3,244.15 | 3,244.15 | 3,244.15 | 3,244.15 | 0.0K |
| 13:00 | 3,243.33 | 3,246.35 | 3,240.49 | 3,245.89 | 147,079.9K |
| 13:05 | 3,246.39 | 3,248.71 | 3,245.85 | 3,247.27 | 74,408.4K |
| 13:10 | 3,246.82 | 3,247.37 | 3,243.17 | 3,243.41 | 164,068.1K |
| 13:15 | 3,243.28 | 3,246.24 | 3,243.18 | 3,246.05 | 98,728.6K |
| 13:20 | 3,245.70 | 3,246.63 | 3,243.23 | 3,246.26 | 100,788.1K |
| 13:25 | 3,246.50 | 3,247.64 | 3,243.73 | 3,245.88 | 96,496.6K |
| 13:30 | 3,246.44 | 3,248.63 | 3,245.34 | 3,248.47 | 97,047.8K |
| 13:35 | 3,248.43 | 3,252.29 | 3,248.21 | 3,252.28 | 146,798.4K |
| 13:40 | 3,252.28 | 3,252.89 | 3,249.92 | 3,250.80 | 92,695.8K |
| 13:45 | 3,250.28 | 3,254.53 | 3,248.41 | 3,254.47 | 90,400.5K |
| 13:50 | 3,254.28 | 3,254.34 | 3,247.87 | 3,248.35 | 85,109.2K |
| 13:55 | 3,248.13 | 3,248.81 | 3,246.47 | 3,247.09 | 75,765.3K |
| 14:00 | 3,247.44 | 3,249.39 | 3,246.97 | 3,247.72 | 89,310.8K |
| 14:05 | 3,247.77 | 3,249.82 | 3,243.29 | 3,244.13 | 121,865.1K |
| 14:10 | 3,243.70 | 3,245.97 | 3,243.13 | 3,244.15 | 68,753.2K |
| 14:15 | 3,244.27 | 3,246.58 | 3,243.56 | 3,244.00 | 82,341.4K |
| 14:20 | 3,244.01 | 3,245.49 | 3,241.87 | 3,243.96 | 82,927.8K |
| 14:25 | 3,243.67 | 3,246.21 | 3,243.57 | 3,245.77 | 84,341.2K |
| 14:30 | 3,245.95 | 3,246.76 | 3,243.35 | 3,246.76 | 99,741.3K |
| 14:35 | 3,246.82 | 3,248.32 | 3,245.88 | 3,247.82 | 86,886.6K |
| 14:40 | 3,247.23 | 3,248.33 | 3,246.88 | 3,247.81 | 78,249.3K |
| 14:45 | 3,247.72 | 3,248.67 | 3,245.92 | 3,245.92 | 92,284.3K |
| 14:50 | 3,246.37 | 3,247.18 | 3,246.10 | 3,247.18 | 82,712.6K |
| 14:55 | 3,246.94 | 3,248.64 | 3,246.71 | 3,247.53 | 77,397.8K |
| 15:00 | 3,246.62 | 3,250.66 | 3,246.62 | 3,250.29 | 87,009.5K |
| 15:05 | 3,250.68 | 3,250.68 | 3,248.04 | 3,250.12 | 109,260.3K |
| 15:10 | 3,250.50 | 3,253.82 | 3,250.11 | 3,253.68 | 102,604.7K |
| 15:15 | 3,253.28 | 3,253.28 | 3,251.22 | 3,253.00 | 94,822.7K |
| 15:20 | 3,252.98 | 3,253.78 | 3,250.94 | 3,250.98 | 107,582.5K |
| 15:25 | 3,251.08 | 3,251.43 | 3,249.80 | 3,250.96 | 109,516.0K |
| 15:30 | 3,251.20 | 3,251.63 | 3,249.59 | 3,250.46 | 91,737.9K |
| 15:35 | 3,250.13 | 3,251.94 | 3,250.08 | 3,250.62 | 96,957.6K |
| 15:40 | 3,251.31 | 3,251.31 | 3,248.14 | 3,248.14 | 132,834.5K |
| 15:45 | 3,248.04 | 3,254.86 | 3,247.92 | 3,254.42 | 239,197.1K |
| 15:50 | 3,254.92 | 3,256.95 | 3,254.06 | 3,255.49 | 188,410.6K |
| 15:55 | 3,255.64 | 3,261.24 | 3,254.88 | 3,261.24 | 677,465.4K |