4,222.26
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,454.63 | 3,457.58 | 3,446.83 | 3,446.99 | 493,841.6K |
| 09:35 | 3,445.99 | 3,460.16 | 3,445.99 | 3,460.10 | 320,774.6K |
| 09:40 | 3,458.93 | 3,470.87 | 3,457.53 | 3,466.51 | 346,679.4K |
| 09:45 | 3,465.93 | 3,469.67 | 3,462.11 | 3,463.72 | 292,371.2K |
| 09:50 | 3,462.37 | 3,473.40 | 3,461.52 | 3,472.05 | 283,562.9K |
| 09:55 | 3,469.92 | 3,472.83 | 3,465.79 | 3,467.86 | 219,433.5K |
| 10:00 | 3,466.69 | 3,472.45 | 3,464.82 | 3,464.82 | 214,076.1K |
| 10:05 | 3,464.27 | 3,464.78 | 3,458.98 | 3,459.24 | 173,974.4K |
| 10:10 | 3,457.63 | 3,462.67 | 3,457.63 | 3,462.13 | 147,137.7K |
| 10:15 | 3,460.12 | 3,466.64 | 3,460.12 | 3,466.54 | 174,455.4K |
| 10:20 | 3,465.37 | 3,472.76 | 3,465.37 | 3,466.83 | 177,345.1K |
| 10:25 | 3,465.51 | 3,471.38 | 3,465.40 | 3,469.04 | 174,946.3K |
| 10:30 | 3,467.79 | 3,470.91 | 3,466.46 | 3,468.38 | 144,189.7K |
| 10:35 | 3,467.45 | 3,469.04 | 3,463.67 | 3,464.52 | 125,004.2K |
| 10:40 | 3,462.78 | 3,471.34 | 3,462.78 | 3,470.51 | 162,945.8K |
| 10:45 | 3,468.29 | 3,476.74 | 3,468.29 | 3,476.69 | 181,948.4K |
| 10:50 | 3,475.84 | 3,476.54 | 3,471.10 | 3,472.07 | 160,742.1K |
| 10:55 | 3,470.51 | 3,473.37 | 3,469.85 | 3,469.87 | 146,183.5K |
| 11:00 | 3,469.19 | 3,471.82 | 3,467.82 | 3,468.86 | 134,591.8K |
| 11:05 | 3,466.78 | 3,469.35 | 3,465.20 | 3,465.74 | 200,690.3K |
| 11:10 | 3,464.63 | 3,469.90 | 3,464.63 | 3,468.85 | 161,562.9K |
| 11:15 | 3,466.88 | 3,470.72 | 3,466.69 | 3,467.45 | 135,479.1K |
| 11:20 | 3,467.01 | 3,474.05 | 3,466.23 | 3,473.17 | 126,941.6K |
| 11:25 | 3,471.17 | 3,477.09 | 3,471.17 | 3,475.51 | 120,462.0K |
| 11:30 | 3,474.65 | 3,482.59 | 3,474.44 | 3,482.32 | 139,060.6K |
| 11:35 | 3,480.62 | 3,481.75 | 3,478.12 | 3,479.78 | 92,918.6K |
| 11:40 | 3,478.72 | 3,482.98 | 3,478.65 | 3,480.91 | 88,088.3K |
| 11:45 | 3,478.28 | 3,481.61 | 3,478.28 | 3,481.07 | 79,289.9K |
| 11:50 | 3,478.92 | 3,479.89 | 3,475.34 | 3,476.09 | 69,325.7K |
| 11:55 | 3,474.98 | 3,479.15 | 3,474.66 | 3,478.67 | 61,456.6K |
| 12:00 | 3,476.59 | 3,476.59 | 3,476.59 | 3,476.59 | 3,013.8K |
| 12:05 | 3,476.59 | 3,476.59 | 3,476.59 | 3,476.59 | 0.0K |
| 13:00 | 3,478.11 | 3,482.01 | 3,475.62 | 3,478.66 | 268,929.2K |
| 13:05 | 3,477.84 | 3,480.33 | 3,477.84 | 3,479.75 | 147,010.9K |
| 13:10 | 3,478.12 | 3,485.47 | 3,478.12 | 3,485.44 | 187,950.6K |
| 13:15 | 3,484.54 | 3,496.32 | 3,484.49 | 3,496.32 | 221,830.6K |
| 13:20 | 3,494.21 | 3,498.22 | 3,493.63 | 3,494.65 | 164,754.6K |
| 13:25 | 3,493.35 | 3,496.07 | 3,490.59 | 3,490.94 | 158,268.7K |
| 13:30 | 3,490.24 | 3,494.31 | 3,488.64 | 3,488.75 | 147,101.0K |
| 13:35 | 3,488.02 | 3,492.90 | 3,488.02 | 3,489.53 | 133,437.2K |
| 13:40 | 3,488.26 | 3,493.68 | 3,488.26 | 3,491.33 | 119,562.3K |
| 13:45 | 3,489.47 | 3,490.75 | 3,484.47 | 3,484.61 | 138,824.7K |
| 13:50 | 3,483.71 | 3,488.42 | 3,483.61 | 3,488.02 | 131,655.4K |
| 13:55 | 3,486.96 | 3,487.88 | 3,484.77 | 3,486.11 | 129,874.6K |
| 14:00 | 3,485.04 | 3,486.96 | 3,478.95 | 3,480.93 | 157,784.5K |
| 14:05 | 3,479.61 | 3,483.47 | 3,479.58 | 3,480.56 | 129,978.1K |
| 14:10 | 3,479.63 | 3,483.82 | 3,479.12 | 3,479.18 | 154,610.2K |
| 14:15 | 3,478.28 | 3,479.97 | 3,476.73 | 3,477.43 | 110,968.7K |
| 14:20 | 3,476.31 | 3,479.25 | 3,476.20 | 3,478.47 | 104,890.2K |
| 14:25 | 3,477.51 | 3,484.46 | 3,477.51 | 3,484.15 | 129,685.8K |
| 14:30 | 3,482.69 | 3,485.60 | 3,482.69 | 3,484.87 | 157,782.5K |
| 14:35 | 3,483.56 | 3,484.75 | 3,482.27 | 3,482.85 | 130,417.0K |
| 14:40 | 3,481.33 | 3,484.65 | 3,481.33 | 3,482.69 | 137,657.2K |
| 14:45 | 3,481.92 | 3,483.79 | 3,481.65 | 3,483.39 | 123,619.9K |
| 14:50 | 3,482.61 | 3,486.94 | 3,482.42 | 3,486.46 | 140,513.1K |
| 14:55 | 3,485.44 | 3,491.64 | 3,485.44 | 3,491.64 | 144,214.2K |
| 15:00 | 3,489.76 | 3,503.46 | 3,489.76 | 3,498.43 | 286,150.5K |
| 15:05 | 3,496.88 | 3,498.40 | 3,492.73 | 3,493.31 | 132,261.2K |
| 15:10 | 3,491.99 | 3,498.19 | 3,491.99 | 3,497.66 | 109,865.7K |
| 15:15 | 3,496.09 | 3,498.60 | 3,496.07 | 3,497.90 | 102,604.4K |
| 15:20 | 3,496.90 | 3,501.30 | 3,496.79 | 3,498.32 | 132,014.7K |
| 15:25 | 3,497.72 | 3,498.57 | 3,496.58 | 3,497.38 | 109,863.9K |
| 15:30 | 3,496.18 | 3,499.04 | 3,495.03 | 3,495.03 | 127,752.7K |
| 15:35 | 3,495.20 | 3,500.80 | 3,495.08 | 3,498.49 | 156,782.6K |
| 15:40 | 3,498.40 | 3,499.63 | 3,497.09 | 3,498.67 | 135,510.5K |
| 15:45 | 3,497.91 | 3,498.97 | 3,497.63 | 3,498.34 | 144,810.3K |
| 15:50 | 3,498.03 | 3,500.84 | 3,498.03 | 3,500.55 | 186,459.2K |
| 15:55 | 3,499.09 | 3,502.40 | 3,499.09 | 3,500.64 | 560,445.9K |