4,352.00
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,138.60 | 3,139.80 | 3,133.50 | 3,133.90 | 3,215.4K |
| 09:05 | 3,134.20 | 3,134.20 | 3,130.40 | 3,130.50 | 937.0K |
| 09:10 | 3,130.30 | 3,130.30 | 3,126.30 | 3,126.30 | 1,125.4K |
| 09:15 | 3,126.10 | 3,126.40 | 3,122.80 | 3,125.50 | 1,133.8K |
| 09:20 | 3,126.00 | 3,127.80 | 3,125.80 | 3,125.80 | 482.6K |
| 09:25 | 3,125.70 | 3,126.70 | 3,123.10 | 3,124.30 | 713.2K |
| 09:30 | 3,124.80 | 3,124.80 | 3,121.90 | 3,122.00 | 681.3K |
| 09:35 | 3,122.10 | 3,122.10 | 3,119.10 | 3,119.60 | 753.2K |
| 09:40 | 3,120.40 | 3,120.60 | 3,119.40 | 3,120.20 | 781.9K |
| 09:45 | 3,122.00 | 3,122.10 | 3,120.50 | 3,121.90 | 340.9K |
| 09:50 | 3,122.70 | 3,123.20 | 3,121.90 | 3,121.90 | 426.3K |
| 09:55 | 3,120.60 | 3,121.00 | 3,119.10 | 3,120.80 | 315.9K |
| 10:00 | 3,122.10 | 3,127.10 | 3,122.00 | 3,126.50 | 684.1K |
| 10:05 | 3,127.00 | 3,127.40 | 3,124.60 | 3,124.80 | 260.3K |
| 10:10 | 3,125.50 | 3,126.00 | 3,124.80 | 3,125.20 | 309.9K |
| 10:15 | 3,125.70 | 3,126.50 | 3,124.40 | 3,126.50 | 360.2K |
| 10:20 | 3,125.60 | 3,127.00 | 3,125.60 | 3,126.70 | 233.9K |
| 10:25 | 3,127.00 | 3,129.10 | 3,127.00 | 3,128.80 | 382.2K |
| 10:30 | 3,129.50 | 3,130.70 | 3,129.40 | 3,130.40 | 447.3K |
| 10:35 | 3,130.50 | 3,132.80 | 3,130.50 | 3,132.80 | 282.9K |
| 10:40 | 3,132.20 | 3,132.50 | 3,131.60 | 3,131.70 | 315.1K |
| 10:45 | 3,131.10 | 3,131.10 | 3,128.50 | 3,128.50 | 500.7K |
| 10:50 | 3,128.50 | 3,130.20 | 3,127.50 | 3,129.70 | 396.1K |
| 10:55 | 3,129.70 | 3,129.70 | 3,128.20 | 3,129.10 | 324.0K |
| 11:00 | 3,129.50 | 3,130.00 | 3,129.10 | 3,129.10 | 191.6K |
| 11:05 | 3,128.90 | 3,128.90 | 3,126.20 | 3,126.20 | 254.8K |
| 11:10 | 3,126.00 | 3,126.20 | 3,125.50 | 3,125.60 | 694.9K |
| 11:15 | 3,126.80 | 3,127.90 | 3,126.60 | 3,127.90 | 265.4K |
| 11:20 | 3,127.60 | 3,127.60 | 3,126.20 | 3,126.50 | 525.6K |
| 11:25 | 3,125.60 | 3,126.10 | 3,124.60 | 3,126.10 | 393.9K |
| 11:30 | 3,126.40 | 3,126.90 | 3,126.20 | 3,126.90 | 223.4K |
| 11:35 | 3,126.50 | 3,127.30 | 3,125.20 | 3,125.70 | 615.2K |
| 11:40 | 3,125.30 | 3,125.70 | 3,124.60 | 3,125.70 | 398.8K |
| 11:45 | 3,125.90 | 3,126.60 | 3,125.90 | 3,126.40 | 220.8K |
| 11:50 | 3,126.90 | 3,129.00 | 3,126.90 | 3,129.00 | 326.3K |
| 11:55 | 3,129.20 | 3,129.30 | 3,128.50 | 3,128.50 | 395.9K |
| 12:00 | 3,128.40 | 3,128.50 | 3,127.60 | 3,128.50 | 159.2K |
| 12:05 | 3,128.60 | 3,128.80 | 3,128.10 | 3,128.70 | 222.6K |
| 12:10 | 3,128.80 | 3,128.90 | 3,127.90 | 3,127.90 | 418.5K |
| 12:15 | 3,127.90 | 3,128.10 | 3,126.60 | 3,126.60 | 199.9K |
| 12:20 | 3,126.60 | 3,127.20 | 3,126.50 | 3,127.20 | 146.4K |
| 12:25 | 3,127.60 | 3,128.10 | 3,127.40 | 3,127.40 | 212.1K |
| 12:30 | 3,127.40 | 3,127.40 | 3,126.20 | 3,126.40 | 388.4K |
| 12:35 | 3,126.90 | 3,127.70 | 3,126.60 | 3,126.60 | 331.7K |
| 12:40 | 3,126.70 | 3,127.00 | 3,126.50 | 3,126.80 | 421.7K |
| 12:45 | 3,126.70 | 3,127.30 | 3,126.00 | 3,126.00 | 224.2K |
| 12:50 | 3,126.00 | 3,127.70 | 3,125.30 | 3,127.60 | 388.1K |
| 12:55 | 3,127.50 | 3,128.10 | 3,127.00 | 3,127.00 | 233.4K |
| 13:00 | 3,127.00 | 3,127.00 | 3,126.30 | 3,126.60 | 163.7K |
| 13:05 | 3,126.70 | 3,126.70 | 3,125.10 | 3,125.10 | 680.4K |
| 13:10 | 3,125.60 | 3,127.30 | 3,125.60 | 3,127.30 | 339.5K |
| 13:15 | 3,127.20 | 3,127.30 | 3,126.70 | 3,127.10 | 194.7K |
| 13:20 | 3,127.20 | 3,127.90 | 3,126.20 | 3,126.20 | 285.9K |
| 13:25 | 3,126.00 | 3,126.40 | 3,125.70 | 3,125.80 | 515.6K |
| 13:30 | 3,125.90 | 3,126.90 | 3,125.70 | 3,126.40 | 153.8K |
| 13:35 | 3,126.90 | 3,127.30 | 3,126.80 | 3,127.30 | 111.2K |
| 13:40 | 3,127.30 | 3,127.90 | 3,127.20 | 3,127.90 | 197.6K |
| 13:45 | 3,127.80 | 3,128.00 | 3,127.70 | 3,128.00 | 89.5K |
| 13:50 | 3,128.40 | 3,130.20 | 3,127.50 | 3,130.20 | 233.8K |
| 13:55 | 3,130.00 | 3,131.80 | 3,130.00 | 3,131.80 | 285.8K |
| 14:00 | 3,132.10 | 3,132.80 | 3,131.70 | 3,132.60 | 326.3K |
| 14:05 | 3,132.70 | 3,133.40 | 3,132.60 | 3,132.70 | 190.2K |
| 14:10 | 3,132.50 | 3,132.50 | 3,130.10 | 3,130.60 | 186.9K |
| 14:15 | 3,130.50 | 3,130.90 | 3,130.50 | 3,130.80 | 95.5K |
| 14:20 | 3,130.70 | 3,130.70 | 3,130.00 | 3,130.30 | 142.4K |
| 14:25 | 3,130.20 | 3,130.90 | 3,129.70 | 3,129.70 | 170.5K |
| 14:30 | 3,129.70 | 3,130.40 | 3,129.70 | 3,130.10 | 134.6K |
| 14:35 | 3,130.10 | 3,131.00 | 3,130.00 | 3,131.00 | 63.5K |
| 14:40 | 3,131.40 | 3,132.60 | 3,131.40 | 3,132.50 | 201.8K |
| 14:45 | 3,132.20 | 3,132.20 | 3,130.90 | 3,130.90 | 146.7K |
| 14:50 | 3,130.80 | 3,131.70 | 3,130.80 | 3,131.70 | 374.9K |
| 14:55 | 3,131.70 | 3,131.80 | 3,131.50 | 3,131.50 | 115.9K |
| 15:00 | 3,131.50 | 3,132.50 | 3,131.50 | 3,132.50 | 251.1K |
| 15:05 | 3,132.60 | 3,134.20 | 3,132.60 | 3,134.20 | 109.3K |
| 15:10 | 3,133.60 | 3,134.00 | 3,133.60 | 3,134.00 | 116.7K |
| 15:15 | 3,134.10 | 3,134.10 | 3,133.50 | 3,133.70 | 150.9K |
| 15:20 | 3,133.70 | 3,133.70 | 3,132.90 | 3,133.30 | 192.0K |
| 15:25 | 3,133.30 | 3,134.20 | 3,133.30 | 3,133.80 | 193.2K |
| 15:30 | 3,133.40 | 3,133.40 | 3,129.50 | 3,129.50 | 522.4K |
| 15:35 | 3,129.50 | 3,131.00 | 3,129.50 | 3,129.60 | 244.8K |
| 15:40 | 3,129.60 | 3,132.50 | 3,129.10 | 3,132.50 | 339.2K |
| 15:45 | 3,131.80 | 3,132.40 | 3,131.20 | 3,132.40 | 308.9K |
| 15:50 | 3,132.50 | 3,134.60 | 3,132.50 | 3,134.60 | 252.7K |
| 15:55 | 3,134.80 | 3,134.80 | 3,134.00 | 3,134.00 | 272.9K |
| 16:00 | 3,133.70 | 3,133.70 | 3,128.60 | 3,128.60 | 463.4K |
| 16:05 | 3,127.80 | 3,128.20 | 3,127.00 | 3,127.00 | 267.4K |
| 16:10 | 3,126.30 | 3,127.00 | 3,126.30 | 3,126.60 | 249.6K |
| 16:15 | 3,125.90 | 3,126.60 | 3,125.20 | 3,125.20 | 410.6K |
| 16:20 | 3,125.50 | 3,125.90 | 3,123.80 | 3,123.80 | 261.0K |
| 16:25 | 3,123.90 | 3,123.90 | 3,122.10 | 3,123.10 | 426.5K |
| 16:30 | 3,122.20 | 3,122.40 | 3,120.90 | 3,120.90 | 405.0K |
| 16:35 | 3,121.00 | 3,122.00 | 3,121.00 | 3,122.00 | 290.5K |
| 16:40 | 3,122.10 | 3,124.10 | 3,122.10 | 3,124.10 | 240.6K |
| 16:45 | 3,123.90 | 3,124.00 | 3,122.90 | 3,123.20 | 226.0K |
| 16:50 | 3,123.30 | 3,123.30 | 3,121.80 | 3,121.80 | 362.9K |
| 16:55 | 3,121.90 | 3,122.50 | 3,121.80 | 3,121.80 | 439.2K |
| 17:00 | 3,122.10 | 3,123.60 | 3,121.90 | 3,123.10 | 583.7K |
| 17:05 | 3,123.30 | 3,123.30 | 3,121.30 | 3,121.50 | 577.3K |
| 17:10 | 3,121.80 | 3,122.40 | 3,121.80 | 3,122.30 | 396.5K |
| 17:15 | 3,122.50 | 3,124.10 | 3,122.50 | 3,124.00 | 683.9K |
| 17:20 | 3,124.40 | 3,124.60 | 3,123.70 | 3,123.70 | 513.5K |
| 17:25 | 3,123.30 | 3,124.70 | 3,123.20 | 3,124.70 | 926.9K |
| 17:35 | 3,125.30 | 3,125.30 | 3,125.30 | 3,125.30 | 0.0K |