4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,768.60 | 3,769.20 | 3,762.30 | 3,768.30 | 2,120.4K |
| 09:05 | 3,769.20 | 3,775.60 | 3,769.20 | 3,773.00 | 402.9K |
| 09:10 | 3,772.10 | 3,773.20 | 3,771.30 | 3,771.30 | 244.5K |
| 09:15 | 3,768.20 | 3,768.20 | 3,763.50 | 3,763.50 | 514.0K |
| 09:20 | 3,763.20 | 3,763.20 | 3,760.10 | 3,760.90 | 784.6K |
| 09:25 | 3,762.50 | 3,762.70 | 3,757.30 | 3,757.50 | 584.9K |
| 09:30 | 3,754.10 | 3,756.30 | 3,754.10 | 3,754.60 | 491.1K |
| 09:35 | 3,756.30 | 3,758.30 | 3,756.30 | 3,757.60 | 415.9K |
| 09:40 | 3,756.70 | 3,758.60 | 3,753.70 | 3,753.70 | 536.9K |
| 09:45 | 3,755.80 | 3,758.60 | 3,755.80 | 3,758.30 | 306.1K |
| 09:50 | 3,759.60 | 3,763.80 | 3,759.60 | 3,763.40 | 472.2K |
| 09:55 | 3,762.50 | 3,763.20 | 3,762.30 | 3,762.50 | 399.4K |
| 10:00 | 3,764.70 | 3,765.60 | 3,763.00 | 3,763.00 | 751.0K |
| 10:05 | 3,762.60 | 3,763.60 | 3,762.00 | 3,763.60 | 231.6K |
| 10:10 | 3,764.10 | 3,764.30 | 3,761.10 | 3,762.50 | 242.9K |
| 10:15 | 3,761.40 | 3,761.50 | 3,758.20 | 3,758.50 | 425.4K |
| 10:20 | 3,758.10 | 3,758.10 | 3,754.10 | 3,757.40 | 725.9K |
| 10:25 | 3,757.90 | 3,759.90 | 3,757.40 | 3,758.70 | 304.4K |
| 10:30 | 3,756.60 | 3,758.90 | 3,754.20 | 3,758.60 | 313.0K |
| 10:35 | 3,757.10 | 3,757.10 | 3,750.40 | 3,750.40 | 376.3K |
| 10:40 | 3,751.70 | 3,754.00 | 3,751.70 | 3,753.20 | 241.9K |
| 10:45 | 3,753.20 | 3,756.30 | 3,753.20 | 3,755.70 | 153.0K |
| 10:50 | 3,754.70 | 3,755.70 | 3,753.90 | 3,753.90 | 355.6K |
| 10:55 | 3,753.50 | 3,753.50 | 3,751.70 | 3,752.70 | 244.9K |
| 11:00 | 3,754.40 | 3,755.80 | 3,754.30 | 3,755.80 | 374.9K |
| 11:05 | 3,755.80 | 3,758.30 | 3,755.80 | 3,757.70 | 277.6K |
| 11:10 | 3,756.30 | 3,759.80 | 3,756.30 | 3,759.80 | 198.8K |
| 11:15 | 3,760.20 | 3,761.10 | 3,760.20 | 3,761.00 | 187.0K |
| 11:20 | 3,761.10 | 3,761.10 | 3,760.40 | 3,760.80 | 241.0K |
| 11:25 | 3,760.40 | 3,760.90 | 3,759.90 | 3,759.90 | 150.6K |
| 11:30 | 3,759.60 | 3,760.70 | 3,759.60 | 3,760.20 | 190.1K |
| 11:35 | 3,759.80 | 3,760.00 | 3,759.00 | 3,759.30 | 163.6K |
| 11:40 | 3,760.30 | 3,764.90 | 3,760.30 | 3,764.60 | 285.7K |
| 11:45 | 3,765.50 | 3,772.60 | 3,765.50 | 3,772.60 | 644.9K |
| 11:50 | 3,774.50 | 3,780.00 | 3,774.50 | 3,777.50 | 8,297.1K |
| 11:55 | 3,776.40 | 3,778.40 | 3,776.00 | 3,777.70 | 7,708.5K |
| 12:00 | 3,778.30 | 3,778.30 | 3,772.60 | 3,773.50 | 824.4K |
| 12:05 | 3,774.00 | 3,775.30 | 3,773.70 | 3,775.30 | 294.6K |
| 12:10 | 3,775.30 | 3,776.10 | 3,773.30 | 3,776.10 | 383.5K |
| 12:15 | 3,775.90 | 3,776.00 | 3,774.80 | 3,775.10 | 165.7K |
| 12:20 | 3,775.30 | 3,776.20 | 3,772.20 | 3,772.20 | 249.7K |
| 12:25 | 3,771.80 | 3,774.60 | 3,771.80 | 3,774.20 | 283.4K |
| 12:30 | 3,774.10 | 3,774.30 | 3,773.40 | 3,773.80 | 290.8K |
| 12:35 | 3,773.70 | 3,775.40 | 3,773.70 | 3,775.20 | 142.5K |
| 12:40 | 3,775.60 | 3,776.50 | 3,775.30 | 3,775.80 | 123.3K |
| 12:45 | 3,775.70 | 3,775.70 | 3,774.30 | 3,774.60 | 145.3K |
| 12:50 | 3,774.40 | 3,775.90 | 3,773.90 | 3,773.90 | 274.8K |
| 12:55 | 3,773.50 | 3,774.50 | 3,773.10 | 3,774.50 | 156.4K |
| 13:00 | 3,774.10 | 3,777.10 | 3,774.10 | 3,777.00 | 103.4K |
| 13:05 | 3,777.00 | 3,778.00 | 3,776.40 | 3,776.60 | 179.5K |
| 13:10 | 3,776.90 | 3,780.90 | 3,776.60 | 3,780.90 | 134.3K |
| 13:15 | 3,780.70 | 3,780.70 | 3,778.10 | 3,779.30 | 151.7K |
| 13:20 | 3,779.70 | 3,780.70 | 3,779.70 | 3,780.50 | 125.6K |
| 13:25 | 3,780.20 | 3,780.20 | 3,779.00 | 3,779.00 | 111.1K |
| 13:30 | 3,779.70 | 3,779.70 | 3,777.00 | 3,777.10 | 313.1K |
| 13:35 | 3,777.30 | 3,777.30 | 3,775.00 | 3,775.00 | 169.5K |
| 13:40 | 3,772.80 | 3,774.00 | 3,771.50 | 3,772.70 | 261.6K |
| 13:45 | 3,772.80 | 3,775.50 | 3,772.80 | 3,775.30 | 145.5K |
| 13:50 | 3,775.10 | 3,775.30 | 3,773.30 | 3,773.50 | 135.1K |
| 13:55 | 3,774.20 | 3,774.20 | 3,773.30 | 3,773.40 | 205.2K |
| 14:00 | 3,774.00 | 3,774.00 | 3,772.10 | 3,773.30 | 196.0K |
| 14:05 | 3,774.80 | 3,775.30 | 3,774.10 | 3,774.40 | 168.5K |
| 14:10 | 3,774.30 | 3,775.50 | 3,774.30 | 3,774.60 | 189.8K |
| 14:15 | 3,775.50 | 3,775.90 | 3,774.10 | 3,774.10 | 137.1K |
| 14:20 | 3,774.60 | 3,774.60 | 3,770.40 | 3,770.50 | 303.4K |
| 14:25 | 3,770.30 | 3,770.30 | 3,768.80 | 3,769.90 | 120.4K |
| 14:30 | 3,770.90 | 3,774.40 | 3,770.90 | 3,774.40 | 284.3K |
| 14:35 | 3,775.70 | 3,775.70 | 3,772.90 | 3,774.00 | 416.8K |
| 14:40 | 3,774.70 | 3,776.80 | 3,774.70 | 3,775.90 | 206.6K |
| 14:45 | 3,775.10 | 3,775.10 | 3,773.20 | 3,773.20 | 268.9K |
| 14:50 | 3,773.00 | 3,773.00 | 3,770.10 | 3,772.10 | 209.7K |
| 14:55 | 3,772.30 | 3,773.50 | 3,772.10 | 3,772.80 | 141.2K |
| 15:00 | 3,773.20 | 3,773.20 | 3,771.00 | 3,771.70 | 127.1K |
| 15:05 | 3,771.20 | 3,772.90 | 3,771.20 | 3,772.20 | 304.3K |
| 15:10 | 3,772.20 | 3,772.70 | 3,771.60 | 3,772.00 | 163.8K |
| 15:15 | 3,771.80 | 3,772.80 | 3,771.60 | 3,772.50 | 161.8K |
| 15:20 | 3,773.30 | 3,776.20 | 3,772.80 | 3,775.90 | 1,258.8K |
| 15:25 | 3,775.60 | 3,776.10 | 3,775.00 | 3,776.00 | 249.0K |
| 15:30 | 3,776.00 | 3,776.70 | 3,775.30 | 3,776.10 | 316.6K |
| 15:35 | 3,775.60 | 3,775.90 | 3,775.10 | 3,775.90 | 146.5K |
| 15:40 | 3,775.80 | 3,776.70 | 3,775.70 | 3,776.70 | 151.4K |
| 15:45 | 3,777.20 | 3,778.80 | 3,777.20 | 3,778.10 | 180.7K |
| 15:50 | 3,778.50 | 3,781.20 | 3,777.90 | 3,781.20 | 258.9K |
| 15:55 | 3,781.20 | 3,781.50 | 3,780.50 | 3,780.50 | 233.4K |
| 16:00 | 3,780.40 | 3,781.60 | 3,779.20 | 3,779.20 | 499.6K |
| 16:05 | 3,779.50 | 3,782.20 | 3,779.50 | 3,781.60 | 229.7K |
| 16:10 | 3,780.60 | 3,781.00 | 3,778.60 | 3,778.60 | 157.4K |
| 16:15 | 3,779.80 | 3,781.00 | 3,778.10 | 3,779.40 | 479.0K |
| 16:20 | 3,780.60 | 3,781.50 | 3,779.40 | 3,779.50 | 476.7K |
| 16:25 | 3,780.40 | 3,780.50 | 3,778.70 | 3,778.70 | 576.2K |
| 16:30 | 3,779.50 | 3,780.80 | 3,778.30 | 3,778.30 | 442.7K |
| 16:35 | 3,779.10 | 3,779.10 | 3,777.40 | 3,777.80 | 419.0K |
| 16:40 | 3,777.90 | 3,778.10 | 3,775.90 | 3,775.90 | 608.6K |
| 16:45 | 3,776.30 | 3,777.80 | 3,775.90 | 3,777.80 | 171.7K |
| 16:50 | 3,776.90 | 3,776.90 | 3,774.10 | 3,774.50 | 493.2K |
| 16:55 | 3,774.60 | 3,775.80 | 3,774.60 | 3,775.00 | 152.7K |
| 17:00 | 3,775.20 | 3,776.80 | 3,774.50 | 3,776.60 | 544.3K |
| 17:05 | 3,776.80 | 3,778.50 | 3,776.40 | 3,778.50 | 276.8K |
| 17:10 | 3,778.20 | 3,778.50 | 3,777.80 | 3,778.50 | 295.9K |
| 17:15 | 3,778.20 | 3,779.90 | 3,778.00 | 3,779.80 | 484.5K |
| 17:20 | 3,778.00 | 3,779.10 | 3,776.90 | 3,778.10 | 999.4K |
| 17:25 | 3,777.30 | 3,777.30 | 3,776.40 | 3,776.70 | 766.3K |
| 17:35 | 3,773.60 | 3,773.60 | 3,773.60 | 3,773.60 | 0.0K |