4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,643.40 | 3,648.90 | 3,642.40 | 3,642.40 | 3,472.3K |
| 09:05 | 3,643.70 | 3,650.30 | 3,642.40 | 3,642.60 | 881.9K |
| 09:10 | 3,640.80 | 3,641.80 | 3,635.50 | 3,635.50 | 1,287.6K |
| 09:15 | 3,635.80 | 3,637.30 | 3,634.10 | 3,636.80 | 862.5K |
| 09:20 | 3,637.40 | 3,637.40 | 3,634.50 | 3,635.30 | 667.0K |
| 09:25 | 3,634.80 | 3,639.20 | 3,634.80 | 3,639.20 | 449.3K |
| 09:30 | 3,638.10 | 3,639.30 | 3,637.50 | 3,638.40 | 506.0K |
| 09:35 | 3,638.70 | 3,638.70 | 3,632.80 | 3,634.20 | 572.9K |
| 09:40 | 3,634.10 | 3,634.10 | 3,628.70 | 3,628.70 | 715.9K |
| 09:45 | 3,628.60 | 3,628.60 | 3,623.60 | 3,623.70 | 1,067.4K |
| 09:50 | 3,621.00 | 3,621.00 | 3,617.30 | 3,617.30 | 736.4K |
| 09:55 | 3,617.70 | 3,621.60 | 3,617.70 | 3,621.40 | 596.1K |
| 10:00 | 3,621.70 | 3,623.20 | 3,620.00 | 3,621.60 | 686.8K |
| 10:05 | 3,622.30 | 3,625.10 | 3,622.20 | 3,625.10 | 466.0K |
| 10:10 | 3,626.60 | 3,630.60 | 3,626.60 | 3,630.00 | 1,252.2K |
| 10:15 | 3,630.90 | 3,631.80 | 3,630.80 | 3,631.20 | 427.7K |
| 10:20 | 3,631.30 | 3,632.70 | 3,630.70 | 3,632.70 | 306.2K |
| 10:25 | 3,631.90 | 3,632.70 | 3,631.40 | 3,632.30 | 233.6K |
| 10:30 | 3,632.40 | 3,632.40 | 3,628.80 | 3,628.80 | 348.3K |
| 10:35 | 3,628.80 | 3,632.70 | 3,628.80 | 3,632.70 | 261.3K |
| 10:40 | 3,633.30 | 3,633.30 | 3,631.70 | 3,631.70 | 242.5K |
| 10:45 | 3,630.80 | 3,631.50 | 3,629.90 | 3,631.50 | 239.1K |
| 10:50 | 3,631.60 | 3,634.30 | 3,631.60 | 3,634.30 | 233.4K |
| 10:55 | 3,633.70 | 3,635.10 | 3,633.70 | 3,635.10 | 284.5K |
| 11:00 | 3,634.70 | 3,635.90 | 3,634.70 | 3,635.90 | 242.8K |
| 11:05 | 3,635.90 | 3,635.90 | 3,632.10 | 3,632.10 | 383.4K |
| 11:10 | 3,632.00 | 3,632.20 | 3,630.20 | 3,630.20 | 443.4K |
| 11:15 | 3,630.10 | 3,630.90 | 3,629.20 | 3,630.50 | 184.8K |
| 11:20 | 3,630.10 | 3,632.60 | 3,629.70 | 3,632.60 | 279.7K |
| 11:25 | 3,632.60 | 3,634.50 | 3,632.60 | 3,634.50 | 165.5K |
| 11:30 | 3,635.00 | 3,635.00 | 3,633.50 | 3,633.70 | 186.9K |
| 11:35 | 3,633.40 | 3,634.30 | 3,633.10 | 3,634.30 | 209.6K |
| 11:40 | 3,634.80 | 3,634.80 | 3,633.80 | 3,634.80 | 127.7K |
| 11:45 | 3,634.60 | 3,635.70 | 3,634.30 | 3,634.30 | 175.3K |
| 11:50 | 3,633.50 | 3,633.50 | 3,632.30 | 3,632.80 | 259.8K |
| 11:55 | 3,633.10 | 3,633.70 | 3,633.00 | 3,633.60 | 298.1K |
| 12:00 | 3,634.90 | 3,637.60 | 3,634.80 | 3,637.60 | 174.4K |
| 12:05 | 3,637.70 | 3,638.10 | 3,635.50 | 3,638.00 | 414.4K |
| 12:10 | 3,638.00 | 3,638.10 | 3,637.40 | 3,637.40 | 155.1K |
| 12:15 | 3,637.60 | 3,638.20 | 3,637.20 | 3,638.20 | 349.5K |
| 12:20 | 3,638.40 | 3,638.40 | 3,636.90 | 3,638.20 | 188.9K |
| 12:25 | 3,638.30 | 3,638.80 | 3,637.30 | 3,637.30 | 73.9K |
| 12:30 | 3,637.70 | 3,637.80 | 3,636.20 | 3,636.20 | 247.1K |
| 12:35 | 3,636.10 | 3,636.50 | 3,635.70 | 3,636.50 | 310.4K |
| 12:40 | 3,637.20 | 3,638.20 | 3,637.00 | 3,637.80 | 244.1K |
| 12:45 | 3,638.00 | 3,639.20 | 3,637.90 | 3,639.20 | 220.9K |
| 12:50 | 3,639.50 | 3,639.60 | 3,638.90 | 3,639.60 | 146.1K |
| 12:55 | 3,638.80 | 3,639.60 | 3,637.10 | 3,637.10 | 299.7K |
| 13:00 | 3,637.50 | 3,638.80 | 3,635.50 | 3,635.50 | 245.1K |
| 13:05 | 3,636.50 | 3,636.50 | 3,635.30 | 3,635.70 | 127.0K |
| 13:10 | 3,635.90 | 3,635.90 | 3,635.00 | 3,635.30 | 121.9K |
| 13:15 | 3,636.00 | 3,636.90 | 3,635.80 | 3,636.20 | 156.3K |
| 13:20 | 3,635.90 | 3,635.90 | 3,634.40 | 3,634.40 | 398.3K |
| 13:25 | 3,634.70 | 3,635.00 | 3,633.70 | 3,635.00 | 342.0K |
| 13:30 | 3,634.70 | 3,634.70 | 3,633.30 | 3,633.80 | 877.0K |
| 13:35 | 3,634.50 | 3,636.00 | 3,634.50 | 3,635.30 | 270.0K |
| 13:40 | 3,636.20 | 3,636.40 | 3,635.20 | 3,636.40 | 201.0K |
| 13:45 | 3,636.50 | 3,636.50 | 3,635.30 | 3,635.30 | 172.2K |
| 13:50 | 3,635.40 | 3,636.60 | 3,635.40 | 3,636.60 | 237.7K |
| 13:55 | 3,636.80 | 3,637.40 | 3,636.60 | 3,636.70 | 135.2K |
| 14:00 | 3,636.50 | 3,637.00 | 3,636.20 | 3,636.60 | 264.9K |
| 14:05 | 3,636.70 | 3,637.00 | 3,634.20 | 3,635.20 | 216.5K |
| 14:10 | 3,636.20 | 3,636.30 | 3,634.30 | 3,634.30 | 333.6K |
| 14:15 | 3,635.50 | 3,637.00 | 3,634.80 | 3,636.10 | 232.9K |
| 14:20 | 3,635.80 | 3,635.90 | 3,635.60 | 3,635.60 | 114.1K |
| 14:25 | 3,635.90 | 3,636.80 | 3,635.70 | 3,636.60 | 197.7K |
| 14:30 | 3,636.80 | 3,638.50 | 3,636.80 | 3,638.40 | 166.2K |
| 14:35 | 3,639.00 | 3,639.00 | 3,637.70 | 3,638.00 | 142.7K |
| 14:40 | 3,638.00 | 3,638.00 | 3,635.30 | 3,636.00 | 204.1K |
| 14:45 | 3,635.50 | 3,638.30 | 3,635.50 | 3,638.10 | 77.2K |
| 14:50 | 3,638.20 | 3,638.30 | 3,637.50 | 3,638.00 | 394.6K |
| 14:55 | 3,638.30 | 3,641.40 | 3,638.30 | 3,641.00 | 209.2K |
| 15:00 | 3,641.40 | 3,641.60 | 3,640.50 | 3,640.50 | 121.4K |
| 15:05 | 3,640.70 | 3,642.30 | 3,640.30 | 3,642.30 | 157.3K |
| 15:10 | 3,642.00 | 3,642.00 | 3,641.70 | 3,642.00 | 169.9K |
| 15:15 | 3,642.20 | 3,642.40 | 3,641.30 | 3,641.30 | 203.1K |
| 15:20 | 3,641.60 | 3,642.60 | 3,640.80 | 3,640.80 | 466.3K |
| 15:25 | 3,641.80 | 3,642.60 | 3,641.30 | 3,641.30 | 310.7K |
| 15:30 | 3,641.60 | 3,642.30 | 3,638.50 | 3,638.50 | 1,355.4K |
| 15:35 | 3,638.60 | 3,643.30 | 3,638.60 | 3,643.30 | 870.5K |
| 15:40 | 3,643.20 | 3,644.40 | 3,642.20 | 3,643.70 | 148.0K |
| 15:45 | 3,643.20 | 3,643.20 | 3,640.00 | 3,640.80 | 553.5K |
| 15:50 | 3,641.10 | 3,643.30 | 3,641.10 | 3,642.30 | 665.2K |
| 15:55 | 3,642.00 | 3,643.70 | 3,641.50 | 3,643.70 | 715.9K |
| 16:00 | 3,644.90 | 3,646.60 | 3,644.20 | 3,644.80 | 1,098.4K |
| 16:05 | 3,644.50 | 3,644.50 | 3,643.50 | 3,644.30 | 256.4K |
| 16:10 | 3,643.90 | 3,645.30 | 3,643.90 | 3,645.30 | 217.3K |
| 16:15 | 3,645.60 | 3,645.60 | 3,642.60 | 3,642.60 | 315.9K |
| 16:20 | 3,642.40 | 3,642.40 | 3,641.00 | 3,641.30 | 389.5K |
| 16:25 | 3,641.30 | 3,641.60 | 3,640.30 | 3,641.00 | 195.7K |
| 16:30 | 3,640.70 | 3,640.90 | 3,639.90 | 3,640.90 | 392.4K |
| 16:35 | 3,640.50 | 3,641.30 | 3,639.80 | 3,640.70 | 541.1K |
| 16:40 | 3,641.00 | 3,641.00 | 3,639.70 | 3,640.40 | 347.5K |
| 16:45 | 3,640.30 | 3,640.30 | 3,637.60 | 3,638.10 | 441.6K |
| 16:50 | 3,637.90 | 3,639.20 | 3,637.40 | 3,639.20 | 479.8K |
| 16:55 | 3,638.30 | 3,638.90 | 3,637.60 | 3,638.90 | 558.0K |
| 17:00 | 3,638.90 | 3,642.10 | 3,638.90 | 3,641.30 | 554.3K |
| 17:05 | 3,641.30 | 3,642.00 | 3,641.30 | 3,641.80 | 346.4K |
| 17:10 | 3,641.50 | 3,641.80 | 3,640.40 | 3,640.70 | 420.0K |
| 17:15 | 3,640.40 | 3,640.60 | 3,637.60 | 3,640.30 | 667.1K |
| 17:20 | 3,640.60 | 3,642.40 | 3,640.60 | 3,642.30 | 618.4K |
| 17:25 | 3,642.10 | 3,643.10 | 3,641.90 | 3,642.10 | 856.7K |
| 17:35 | 3,647.60 | 3,647.60 | 3,647.60 | 3,647.60 | 0.0K |