4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,682.10 | 3,688.30 | 3,679.80 | 3,679.80 | 3,089.6K |
| 09:05 | 3,680.80 | 3,689.70 | 3,680.80 | 3,688.10 | 760.8K |
| 09:10 | 3,688.60 | 3,700.10 | 3,688.60 | 3,699.40 | 881.4K |
| 09:15 | 3,699.60 | 3,699.60 | 3,690.70 | 3,690.80 | 762.4K |
| 09:20 | 3,691.40 | 3,692.70 | 3,686.50 | 3,688.70 | 832.6K |
| 09:25 | 3,688.30 | 3,692.80 | 3,687.10 | 3,691.60 | 695.8K |
| 09:30 | 3,690.40 | 3,693.00 | 3,690.00 | 3,691.80 | 734.3K |
| 09:35 | 3,692.60 | 3,692.60 | 3,685.30 | 3,687.00 | 711.4K |
| 09:40 | 3,688.60 | 3,688.80 | 3,683.40 | 3,685.50 | 806.1K |
| 09:45 | 3,687.10 | 3,691.10 | 3,685.40 | 3,691.10 | 791.5K |
| 09:50 | 3,691.70 | 3,691.70 | 3,688.00 | 3,688.40 | 331.7K |
| 09:55 | 3,690.20 | 3,693.50 | 3,689.00 | 3,693.50 | 456.2K |
| 10:00 | 3,696.60 | 3,699.40 | 3,696.60 | 3,699.40 | 629.2K |
| 10:05 | 3,701.50 | 3,705.00 | 3,701.50 | 3,702.90 | 998.8K |
| 10:10 | 3,702.20 | 3,702.70 | 3,693.80 | 3,698.30 | 430.3K |
| 10:15 | 3,697.70 | 3,699.30 | 3,696.70 | 3,697.70 | 407.1K |
| 10:20 | 3,698.20 | 3,698.90 | 3,697.00 | 3,697.90 | 313.1K |
| 10:25 | 3,697.70 | 3,701.30 | 3,697.70 | 3,700.20 | 299.1K |
| 10:30 | 3,699.90 | 3,703.20 | 3,698.60 | 3,702.90 | 391.6K |
| 10:35 | 3,701.40 | 3,701.40 | 3,698.90 | 3,698.90 | 385.2K |
| 10:40 | 3,697.20 | 3,697.70 | 3,696.50 | 3,697.60 | 232.3K |
| 10:45 | 3,697.70 | 3,699.80 | 3,697.30 | 3,699.80 | 343.6K |
| 10:50 | 3,700.10 | 3,702.60 | 3,699.70 | 3,701.30 | 385.3K |
| 10:55 | 3,701.20 | 3,702.00 | 3,701.00 | 3,701.10 | 196.2K |
| 11:00 | 3,700.80 | 3,701.60 | 3,699.30 | 3,699.90 | 252.3K |
| 11:05 | 3,700.70 | 3,701.80 | 3,697.80 | 3,697.80 | 149.4K |
| 11:10 | 3,697.30 | 3,698.80 | 3,696.30 | 3,696.70 | 257.4K |
| 11:15 | 3,697.80 | 3,701.00 | 3,697.80 | 3,699.80 | 434.2K |
| 11:20 | 3,700.40 | 3,701.50 | 3,699.70 | 3,699.70 | 309.4K |
| 11:25 | 3,700.70 | 3,701.60 | 3,700.20 | 3,701.60 | 328.8K |
| 11:30 | 3,702.30 | 3,703.30 | 3,702.00 | 3,702.30 | 281.9K |
| 11:35 | 3,701.60 | 3,702.90 | 3,701.40 | 3,702.90 | 246.9K |
| 11:40 | 3,702.50 | 3,702.50 | 3,699.00 | 3,699.40 | 358.9K |
| 11:45 | 3,701.40 | 3,702.10 | 3,701.20 | 3,702.10 | 249.3K |
| 11:50 | 3,703.10 | 3,703.90 | 3,702.30 | 3,703.90 | 288.2K |
| 11:55 | 3,704.70 | 3,704.70 | 3,703.00 | 3,703.00 | 283.5K |
| 12:00 | 3,701.70 | 3,701.70 | 3,699.50 | 3,699.50 | 408.7K |
| 12:05 | 3,699.50 | 3,699.50 | 3,695.80 | 3,695.80 | 291.8K |
| 12:10 | 3,696.40 | 3,696.40 | 3,694.80 | 3,696.40 | 462.2K |
| 12:15 | 3,697.60 | 3,699.00 | 3,697.60 | 3,698.50 | 289.9K |
| 12:20 | 3,699.30 | 3,700.60 | 3,698.60 | 3,700.60 | 494.0K |
| 12:25 | 3,701.30 | 3,702.00 | 3,700.40 | 3,700.40 | 484.9K |
| 12:30 | 3,700.70 | 3,702.20 | 3,700.70 | 3,700.80 | 457.1K |
| 12:35 | 3,700.80 | 3,701.00 | 3,699.80 | 3,700.10 | 351.2K |
| 12:40 | 3,700.10 | 3,700.30 | 3,699.30 | 3,700.10 | 407.0K |
| 12:45 | 3,699.50 | 3,699.90 | 3,696.30 | 3,696.30 | 360.9K |
| 12:50 | 3,695.80 | 3,696.70 | 3,694.70 | 3,696.50 | 270.9K |
| 12:55 | 3,697.00 | 3,697.50 | 3,695.80 | 3,697.50 | 187.9K |
| 13:00 | 3,696.90 | 3,697.50 | 3,696.00 | 3,697.20 | 205.9K |
| 13:05 | 3,698.10 | 3,698.80 | 3,692.20 | 3,692.20 | 336.4K |
| 13:10 | 3,692.20 | 3,692.20 | 3,687.00 | 3,687.00 | 909.9K |
| 13:15 | 3,687.40 | 3,691.00 | 3,687.40 | 3,691.00 | 500.2K |
| 13:20 | 3,691.00 | 3,694.50 | 3,690.80 | 3,694.10 | 316.6K |
| 13:25 | 3,693.40 | 3,694.40 | 3,692.70 | 3,692.70 | 353.1K |
| 13:30 | 3,692.20 | 3,692.20 | 3,686.90 | 3,686.90 | 489.7K |
| 13:35 | 3,687.90 | 3,687.90 | 3,686.00 | 3,687.00 | 310.5K |
| 13:40 | 3,687.70 | 3,687.70 | 3,686.90 | 3,687.00 | 211.4K |
| 13:45 | 3,687.50 | 3,687.60 | 3,685.10 | 3,685.10 | 187.2K |
| 13:50 | 3,684.60 | 3,686.40 | 3,684.60 | 3,685.50 | 267.2K |
| 13:55 | 3,685.70 | 3,686.20 | 3,683.60 | 3,684.00 | 133.9K |
| 14:00 | 3,684.20 | 3,687.60 | 3,684.20 | 3,687.30 | 205.4K |
| 14:05 | 3,687.20 | 3,688.00 | 3,686.30 | 3,686.30 | 175.1K |
| 14:10 | 3,686.10 | 3,686.10 | 3,684.80 | 3,684.80 | 156.2K |
| 14:15 | 3,683.80 | 3,683.80 | 3,681.40 | 3,681.80 | 362.8K |
| 14:20 | 3,681.20 | 3,681.40 | 3,680.60 | 3,681.40 | 225.7K |
| 14:25 | 3,681.10 | 3,682.00 | 3,680.20 | 3,680.60 | 243.8K |
| 14:30 | 3,681.20 | 3,681.20 | 3,678.20 | 3,678.60 | 489.3K |
| 14:35 | 3,678.40 | 3,681.30 | 3,678.40 | 3,681.20 | 369.4K |
| 14:40 | 3,680.90 | 3,680.90 | 3,678.30 | 3,680.60 | 315.7K |
| 14:45 | 3,679.40 | 3,679.60 | 3,677.10 | 3,679.60 | 420.2K |
| 14:50 | 3,679.90 | 3,679.90 | 3,675.20 | 3,675.70 | 382.5K |
| 14:55 | 3,676.20 | 3,677.10 | 3,674.20 | 3,674.60 | 232.9K |
| 15:00 | 3,676.60 | 3,681.00 | 3,669.40 | 3,669.40 | 1,230.2K |
| 15:05 | 3,672.60 | 3,674.90 | 3,672.60 | 3,674.90 | 638.4K |
| 15:10 | 3,674.30 | 3,674.30 | 3,666.50 | 3,667.70 | 681.2K |
| 15:15 | 3,667.90 | 3,668.10 | 3,657.50 | 3,659.20 | 1,182.1K |
| 15:20 | 3,660.90 | 3,661.70 | 3,655.10 | 3,655.40 | 519.7K |
| 15:25 | 3,655.80 | 3,656.10 | 3,651.70 | 3,651.70 | 836.7K |
| 15:30 | 3,654.80 | 3,655.70 | 3,650.80 | 3,650.80 | 428.8K |
| 15:35 | 3,649.90 | 3,650.30 | 3,643.40 | 3,643.40 | 489.7K |
| 15:40 | 3,644.70 | 3,650.10 | 3,641.90 | 3,649.70 | 640.4K |
| 15:45 | 3,649.40 | 3,652.20 | 3,648.70 | 3,650.30 | 415.7K |
| 15:50 | 3,651.20 | 3,657.60 | 3,651.20 | 3,657.00 | 799.0K |
| 15:55 | 3,656.00 | 3,656.00 | 3,650.30 | 3,650.30 | 542.5K |
| 16:00 | 3,648.00 | 3,654.30 | 3,648.00 | 3,652.00 | 384.1K |
| 16:05 | 3,653.40 | 3,658.30 | 3,653.40 | 3,658.30 | 438.2K |
| 16:10 | 3,658.40 | 3,659.80 | 3,658.30 | 3,658.30 | 511.5K |
| 16:15 | 3,660.40 | 3,661.10 | 3,659.90 | 3,661.00 | 395.3K |
| 16:20 | 3,662.20 | 3,663.90 | 3,662.20 | 3,663.90 | 519.0K |
| 16:25 | 3,664.00 | 3,665.30 | 3,660.60 | 3,660.80 | 498.5K |
| 16:30 | 3,660.90 | 3,668.30 | 3,660.90 | 3,665.80 | 527.8K |
| 16:35 | 3,665.80 | 3,666.10 | 3,660.70 | 3,661.90 | 408.6K |
| 16:40 | 3,662.30 | 3,667.10 | 3,662.30 | 3,666.10 | 468.0K |
| 16:45 | 3,664.40 | 3,664.40 | 3,661.10 | 3,662.20 | 424.5K |
| 16:50 | 3,663.10 | 3,663.80 | 3,661.60 | 3,663.80 | 325.8K |
| 16:55 | 3,663.50 | 3,663.50 | 3,659.30 | 3,659.30 | 374.3K |
| 17:00 | 3,658.60 | 3,660.10 | 3,658.60 | 3,658.60 | 702.9K |
| 17:05 | 3,657.00 | 3,657.00 | 3,653.30 | 3,653.30 | 537.0K |
| 17:10 | 3,652.60 | 3,652.60 | 3,648.90 | 3,649.10 | 828.2K |
| 17:15 | 3,649.80 | 3,651.30 | 3,648.80 | 3,651.30 | 575.4K |
| 17:20 | 3,651.00 | 3,654.10 | 3,651.00 | 3,654.10 | 756.5K |
| 17:25 | 3,654.80 | 3,655.80 | 3,654.70 | 3,654.70 | 670.8K |
| 17:35 | 3,658.70 | 3,658.70 | 3,658.70 | 3,658.70 | 0.0K |