4,373.60
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,943.40 | 3,952.10 | 3,943.40 | 3,944.30 | 1,517.5K |
| 09:05 | 3,942.80 | 3,943.30 | 3,939.00 | 3,939.00 | 508.7K |
| 09:10 | 3,939.20 | 3,939.30 | 3,937.90 | 3,938.70 | 291.3K |
| 09:15 | 3,939.10 | 3,941.00 | 3,939.10 | 3,940.00 | 243.1K |
| 09:20 | 3,940.10 | 3,942.50 | 3,939.30 | 3,942.50 | 219.5K |
| 09:25 | 3,944.00 | 3,944.40 | 3,942.70 | 3,943.50 | 310.8K |
| 09:30 | 3,944.00 | 3,947.90 | 3,944.00 | 3,947.60 | 336.9K |
| 09:35 | 3,947.70 | 3,947.70 | 3,946.10 | 3,946.30 | 188.8K |
| 09:40 | 3,946.50 | 3,951.50 | 3,945.50 | 3,951.50 | 297.4K |
| 09:45 | 3,952.20 | 3,952.70 | 3,951.10 | 3,952.60 | 222.7K |
| 09:50 | 3,951.60 | 3,951.60 | 3,949.70 | 3,949.70 | 191.7K |
| 09:55 | 3,948.70 | 3,949.50 | 3,948.00 | 3,949.30 | 202.6K |
| 10:00 | 3,949.10 | 3,954.70 | 3,949.10 | 3,954.70 | 363.3K |
| 10:05 | 3,954.80 | 3,956.20 | 3,953.60 | 3,956.20 | 310.0K |
| 10:10 | 3,956.20 | 3,958.00 | 3,956.20 | 3,956.50 | 234.6K |
| 10:15 | 3,956.50 | 3,958.10 | 3,955.70 | 3,956.40 | 218.9K |
| 10:20 | 3,955.70 | 3,955.70 | 3,951.90 | 3,952.50 | 409.3K |
| 10:25 | 3,952.60 | 3,952.60 | 3,948.60 | 3,948.70 | 264.3K |
| 10:30 | 3,948.70 | 3,949.70 | 3,948.10 | 3,948.90 | 203.5K |
| 10:35 | 3,948.80 | 3,949.90 | 3,948.80 | 3,949.90 | 96.1K |
| 10:40 | 3,949.80 | 3,950.80 | 3,949.80 | 3,950.10 | 268.8K |
| 10:45 | 3,950.40 | 3,951.40 | 3,950.20 | 3,951.30 | 258.7K |
| 10:50 | 3,951.50 | 3,954.10 | 3,951.50 | 3,954.10 | 570.2K |
| 10:55 | 3,953.80 | 3,954.00 | 3,952.40 | 3,952.90 | 311.7K |
| 11:00 | 3,953.20 | 3,954.00 | 3,952.90 | 3,953.90 | 164.1K |
| 11:05 | 3,954.00 | 3,954.20 | 3,953.10 | 3,953.10 | 154.7K |
| 11:10 | 3,952.80 | 3,955.10 | 3,952.80 | 3,955.10 | 268.1K |
| 11:15 | 3,955.60 | 3,955.70 | 3,954.60 | 3,955.00 | 218.2K |
| 11:20 | 3,954.80 | 3,954.80 | 3,953.40 | 3,953.40 | 133.1K |
| 11:25 | 3,953.20 | 3,953.40 | 3,952.70 | 3,952.70 | 91.1K |
| 11:30 | 3,953.00 | 3,954.00 | 3,951.30 | 3,951.30 | 197.4K |
| 11:35 | 3,951.20 | 3,951.50 | 3,950.70 | 3,950.90 | 123.1K |
| 11:40 | 3,951.00 | 3,951.40 | 3,950.50 | 3,951.40 | 167.3K |
| 11:45 | 3,951.80 | 3,953.50 | 3,951.30 | 3,951.50 | 128.3K |
| 11:50 | 3,951.40 | 3,951.40 | 3,950.10 | 3,951.00 | 272.2K |
| 11:55 | 3,950.90 | 3,951.00 | 3,950.20 | 3,950.20 | 58.2K |
| 12:00 | 3,950.10 | 3,950.60 | 3,949.50 | 3,949.50 | 211.8K |
| 12:05 | 3,949.70 | 3,949.90 | 3,949.40 | 3,949.90 | 118.2K |
| 12:10 | 3,949.60 | 3,949.60 | 3,948.40 | 3,949.40 | 142.9K |
| 12:15 | 3,949.70 | 3,950.50 | 3,949.60 | 3,949.70 | 241.7K |
| 12:20 | 3,948.60 | 3,948.60 | 3,940.90 | 3,942.40 | 373.8K |
| 12:25 | 3,942.60 | 3,943.30 | 3,941.80 | 3,941.80 | 133.6K |
| 12:30 | 3,942.20 | 3,942.40 | 3,941.10 | 3,941.10 | 188.9K |
| 12:35 | 3,940.70 | 3,941.10 | 3,940.60 | 3,941.10 | 101.3K |
| 12:40 | 3,940.80 | 3,943.40 | 3,939.80 | 3,943.40 | 212.6K |
| 12:45 | 3,943.00 | 3,943.00 | 3,940.10 | 3,940.10 | 378.3K |
| 12:50 | 3,939.50 | 3,939.50 | 3,937.10 | 3,937.10 | 130.5K |
| 12:55 | 3,937.00 | 3,937.00 | 3,934.80 | 3,936.90 | 235.7K |
| 13:00 | 3,938.00 | 3,938.40 | 3,937.80 | 3,937.80 | 300.9K |
| 13:05 | 3,937.60 | 3,938.50 | 3,937.50 | 3,938.20 | 237.7K |
| 13:10 | 3,938.50 | 3,938.70 | 3,937.50 | 3,938.60 | 108.2K |
| 13:15 | 3,938.30 | 3,940.00 | 3,937.20 | 3,937.20 | 262.9K |
| 13:20 | 3,936.90 | 3,939.10 | 3,936.70 | 3,939.10 | 178.7K |
| 13:25 | 3,938.80 | 3,938.80 | 3,936.90 | 3,936.90 | 367.4K |
| 13:30 | 3,936.60 | 3,938.30 | 3,936.20 | 3,938.20 | 178.4K |
| 13:35 | 3,938.40 | 3,940.10 | 3,938.40 | 3,940.10 | 118.8K |
| 13:40 | 3,940.70 | 3,943.00 | 3,940.10 | 3,942.70 | 112.4K |
| 13:45 | 3,942.90 | 3,943.70 | 3,942.80 | 3,943.30 | 268.3K |
| 13:50 | 3,943.30 | 3,944.30 | 3,943.20 | 3,944.30 | 335.3K |
| 13:55 | 3,944.20 | 3,945.10 | 3,944.20 | 3,945.00 | 81.3K |
| 14:00 | 3,944.80 | 3,947.30 | 3,944.80 | 3,947.30 | 230.6K |
| 14:05 | 3,947.80 | 3,950.40 | 3,947.80 | 3,950.40 | 178.1K |
| 14:10 | 3,950.10 | 3,950.10 | 3,949.50 | 3,949.50 | 113.0K |
| 14:15 | 3,949.50 | 3,950.30 | 3,949.40 | 3,950.20 | 101.7K |
| 14:20 | 3,950.20 | 3,952.40 | 3,950.20 | 3,952.20 | 466.3K |
| 14:25 | 3,952.00 | 3,952.00 | 3,951.00 | 3,951.50 | 90.0K |
| 14:30 | 3,951.70 | 3,953.10 | 3,951.70 | 3,953.10 | 285.8K |
| 14:35 | 3,952.50 | 3,952.70 | 3,950.70 | 3,950.70 | 173.3K |
| 14:40 | 3,950.60 | 3,950.60 | 3,949.40 | 3,949.70 | 87.4K |
| 14:45 | 3,949.90 | 3,950.80 | 3,949.90 | 3,950.40 | 64.9K |
| 14:50 | 3,950.50 | 3,950.80 | 3,950.10 | 3,950.40 | 73.0K |
| 14:55 | 3,949.40 | 3,949.60 | 3,947.60 | 3,947.60 | 148.6K |
| 15:00 | 3,947.10 | 3,947.10 | 3,945.70 | 3,946.50 | 130.2K |
| 15:05 | 3,946.60 | 3,946.60 | 3,944.30 | 3,944.30 | 150.5K |
| 15:10 | 3,944.40 | 3,945.00 | 3,943.20 | 3,943.30 | 201.5K |
| 15:15 | 3,943.80 | 3,944.80 | 3,943.80 | 3,944.80 | 109.6K |
| 15:20 | 3,945.00 | 3,945.20 | 3,944.30 | 3,944.30 | 107.7K |
| 15:25 | 3,943.90 | 3,943.90 | 3,940.70 | 3,940.80 | 193.3K |
| 15:30 | 3,938.70 | 3,938.70 | 3,935.90 | 3,937.20 | 387.0K |
| 15:35 | 3,938.20 | 3,940.30 | 3,938.20 | 3,939.70 | 222.2K |
| 15:40 | 3,939.60 | 3,940.30 | 3,936.80 | 3,939.20 | 343.7K |
| 15:45 | 3,940.10 | 3,942.20 | 3,940.00 | 3,941.60 | 112.3K |
| 15:50 | 3,942.10 | 3,942.90 | 3,941.30 | 3,942.30 | 235.0K |
| 15:55 | 3,943.60 | 3,944.80 | 3,943.60 | 3,944.10 | 252.1K |
| 16:00 | 3,943.90 | 3,949.10 | 3,943.40 | 3,949.10 | 380.3K |
| 16:05 | 3,949.10 | 3,951.70 | 3,948.70 | 3,951.70 | 232.8K |
| 16:10 | 3,951.60 | 3,954.50 | 3,950.00 | 3,954.50 | 285.6K |
| 16:15 | 3,953.90 | 3,956.80 | 3,953.90 | 3,954.30 | 470.1K |
| 16:20 | 3,954.80 | 3,955.00 | 3,953.30 | 3,954.50 | 289.7K |
| 16:25 | 3,955.00 | 3,956.40 | 3,955.00 | 3,955.50 | 119.4K |
| 16:30 | 3,955.20 | 3,956.60 | 3,955.20 | 3,956.40 | 397.5K |
| 16:35 | 3,956.80 | 3,957.60 | 3,956.80 | 3,957.50 | 212.9K |
| 16:40 | 3,957.30 | 3,958.60 | 3,956.60 | 3,958.60 | 466.0K |
| 16:45 | 3,958.60 | 3,958.60 | 3,957.00 | 3,957.00 | 195.3K |
| 16:50 | 3,957.00 | 3,957.00 | 3,954.20 | 3,954.20 | 223.4K |
| 16:55 | 3,954.10 | 3,956.50 | 3,954.00 | 3,956.20 | 363.0K |
| 17:00 | 3,955.70 | 3,958.10 | 3,954.80 | 3,958.10 | 340.5K |
| 17:05 | 3,957.60 | 3,957.60 | 3,954.10 | 3,955.40 | 234.5K |
| 17:10 | 3,955.60 | 3,958.70 | 3,955.10 | 3,957.80 | 340.6K |
| 17:15 | 3,958.20 | 3,959.90 | 3,958.20 | 3,959.80 | 301.3K |
| 17:20 | 3,960.10 | 3,960.50 | 3,959.30 | 3,959.80 | 754.2K |
| 17:25 | 3,959.40 | 3,959.90 | 3,958.50 | 3,959.90 | 637.6K |
| 17:35 | 3,960.90 | 3,960.90 | 3,960.90 | 3,960.90 | 0.0K |