4,222.26
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,421.31 | 3,425.65 | 3,402.81 | 3,403.51 | 920,131.0K |
| 09:35 | 3,403.82 | 3,407.88 | 3,396.10 | 3,407.76 | 246,907.9K |
| 09:40 | 3,407.38 | 3,407.40 | 3,389.16 | 3,389.36 | 202,784.6K |
| 09:45 | 3,389.24 | 3,389.48 | 3,381.59 | 3,382.92 | 146,927.1K |
| 09:50 | 3,384.48 | 3,386.25 | 3,375.86 | 3,376.22 | 172,749.0K |
| 09:55 | 3,375.79 | 3,379.93 | 3,374.88 | 3,376.72 | 137,916.9K |
| 10:00 | 3,376.97 | 3,377.36 | 3,366.65 | 3,367.95 | 155,206.1K |
| 10:05 | 3,368.22 | 3,370.59 | 3,365.47 | 3,365.53 | 105,631.3K |
| 10:10 | 3,365.35 | 3,367.66 | 3,364.54 | 3,367.43 | 112,598.0K |
| 10:15 | 3,367.26 | 3,373.85 | 3,366.75 | 3,373.64 | 96,913.3K |
| 10:20 | 3,373.80 | 3,374.71 | 3,369.52 | 3,370.00 | 91,952.1K |
| 10:25 | 3,370.10 | 3,373.10 | 3,368.57 | 3,371.75 | 55,420.0K |
| 10:30 | 3,371.93 | 3,379.07 | 3,371.15 | 3,376.82 | 94,631.9K |
| 10:35 | 3,376.93 | 3,378.44 | 3,375.05 | 3,378.14 | 47,270.3K |
| 10:40 | 3,378.35 | 3,379.55 | 3,375.75 | 3,378.22 | 50,128.4K |
| 10:45 | 3,377.96 | 3,380.87 | 3,377.31 | 3,377.76 | 55,158.9K |
| 10:50 | 3,378.17 | 3,378.17 | 3,373.02 | 3,374.81 | 54,427.5K |
| 10:55 | 3,374.98 | 3,374.98 | 3,370.36 | 3,370.82 | 55,843.9K |
| 11:00 | 3,370.76 | 3,373.80 | 3,370.32 | 3,372.30 | 54,033.8K |
| 11:05 | 3,372.47 | 3,372.88 | 3,368.31 | 3,369.06 | 54,385.6K |
| 11:10 | 3,369.23 | 3,372.21 | 3,369.23 | 3,371.06 | 51,252.5K |
| 11:15 | 3,371.73 | 3,372.50 | 3,370.32 | 3,371.45 | 39,967.3K |
| 11:20 | 3,371.97 | 3,373.32 | 3,371.61 | 3,372.76 | 27,736.5K |
| 11:25 | 3,372.63 | 3,372.63 | 3,364.08 | 3,364.33 | 105,947.1K |
| 11:30 | 3,364.33 | 3,364.89 | 3,363.04 | 3,363.99 | 42,809.5K |
| 11:35 | 3,364.24 | 3,369.01 | 3,364.05 | 3,368.76 | 64,073.9K |
| 11:40 | 3,368.83 | 3,376.52 | 3,368.73 | 3,374.90 | 62,812.3K |
| 11:45 | 3,374.92 | 3,375.16 | 3,371.66 | 3,373.25 | 28,528.4K |
| 11:50 | 3,373.07 | 3,377.63 | 3,373.01 | 3,377.62 | 25,740.0K |
| 11:55 | 3,377.56 | 3,379.42 | 3,377.04 | 3,378.96 | 32,053.7K |
| 12:00 | 3,378.98 | 3,378.98 | 3,378.98 | 3,378.98 | 251.0K |
| 12:05 | 3,378.98 | 3,378.98 | 3,378.98 | 3,378.98 | 0.0K |
| 13:00 | 3,380.47 | 3,388.59 | 3,380.47 | 3,388.38 | 102,386.0K |
| 13:05 | 3,387.23 | 3,390.20 | 3,386.99 | 3,388.26 | 42,914.6K |
| 13:10 | 3,388.81 | 3,390.14 | 3,385.50 | 3,385.50 | 37,685.3K |
| 13:15 | 3,385.48 | 3,388.07 | 3,385.46 | 3,386.72 | 34,990.2K |
| 13:20 | 3,386.59 | 3,391.49 | 3,386.39 | 3,391.40 | 35,291.3K |
| 13:25 | 3,391.09 | 3,395.27 | 3,391.09 | 3,394.29 | 68,074.7K |
| 13:30 | 3,393.93 | 3,393.93 | 3,388.22 | 3,389.98 | 46,688.0K |
| 13:35 | 3,389.41 | 3,394.17 | 3,389.39 | 3,393.94 | 36,089.1K |
| 13:40 | 3,394.10 | 3,401.15 | 3,393.96 | 3,399.30 | 81,525.3K |
| 13:45 | 3,399.38 | 3,400.69 | 3,398.88 | 3,400.63 | 84,855.7K |
| 13:50 | 3,400.78 | 3,401.26 | 3,398.62 | 3,398.84 | 41,562.1K |
| 13:55 | 3,399.31 | 3,399.57 | 3,396.24 | 3,397.83 | 48,878.7K |
| 14:00 | 3,398.01 | 3,399.85 | 3,397.46 | 3,399.80 | 37,921.1K |
| 14:05 | 3,399.97 | 3,399.97 | 3,397.71 | 3,398.84 | 33,096.6K |
| 14:10 | 3,399.05 | 3,399.55 | 3,398.15 | 3,398.76 | 25,071.0K |
| 14:15 | 3,398.52 | 3,403.76 | 3,398.49 | 3,403.74 | 51,741.6K |
| 14:20 | 3,403.80 | 3,405.11 | 3,401.84 | 3,402.39 | 54,131.4K |
| 14:25 | 3,402.26 | 3,406.77 | 3,401.01 | 3,406.53 | 58,309.3K |
| 14:30 | 3,406.64 | 3,407.88 | 3,405.73 | 3,407.67 | 42,654.2K |
| 14:35 | 3,407.49 | 3,412.59 | 3,407.33 | 3,412.17 | 56,247.5K |
| 14:40 | 3,412.46 | 3,415.19 | 3,412.09 | 3,414.43 | 58,658.6K |
| 14:45 | 3,414.81 | 3,417.26 | 3,414.81 | 3,416.89 | 59,047.9K |
| 14:50 | 3,416.59 | 3,419.26 | 3,416.59 | 3,418.28 | 70,319.7K |
| 14:55 | 3,418.12 | 3,418.33 | 3,416.08 | 3,417.83 | 34,972.3K |
| 15:00 | 3,417.86 | 3,423.39 | 3,417.80 | 3,423.33 | 54,908.3K |
| 15:05 | 3,423.71 | 3,425.04 | 3,420.95 | 3,422.46 | 59,684.2K |
| 15:10 | 3,422.63 | 3,425.89 | 3,421.75 | 3,425.48 | 51,760.2K |
| 15:15 | 3,425.51 | 3,432.56 | 3,425.13 | 3,432.24 | 99,116.2K |
| 15:20 | 3,432.14 | 3,435.18 | 3,431.03 | 3,432.93 | 77,792.9K |
| 15:25 | 3,432.99 | 3,433.04 | 3,422.37 | 3,423.89 | 68,659.7K |
| 15:30 | 3,423.97 | 3,431.24 | 3,423.46 | 3,431.24 | 55,746.0K |
| 15:35 | 3,431.15 | 3,431.27 | 3,429.24 | 3,430.17 | 58,416.1K |
| 15:40 | 3,430.17 | 3,430.17 | 3,426.48 | 3,426.74 | 65,237.8K |
| 15:45 | 3,426.85 | 3,428.75 | 3,426.35 | 3,428.49 | 72,319.6K |
| 15:50 | 3,428.56 | 3,433.55 | 3,428.56 | 3,432.07 | 108,489.3K |
| 15:55 | 3,431.71 | 3,434.65 | 3,429.35 | 3,434.65 | 459,023.2K |