3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,903.17 | 3,903.17 | 3,874.53 | 3,876.66 | 1,010.0K |
| 09:05 | 3,880.93 | 3,883.87 | 3,876.85 | 3,876.85 | 382.7K |
| 09:10 | 3,881.93 | 3,893.70 | 3,881.93 | 3,893.70 | 338.3K |
| 09:15 | 3,895.45 | 3,895.45 | 3,888.46 | 3,893.72 | 259.3K |
| 09:20 | 3,893.29 | 3,896.54 | 3,893.29 | 3,895.82 | 253.2K |
| 09:25 | 3,895.99 | 3,905.67 | 3,892.76 | 3,899.98 | 282.5K |
| 09:30 | 3,898.34 | 3,898.34 | 3,888.91 | 3,888.91 | 220.7K |
| 09:35 | 3,889.10 | 3,899.48 | 3,889.10 | 3,898.54 | 269.0K |
| 09:40 | 3,895.01 | 3,895.01 | 3,884.45 | 3,884.45 | 219.9K |
| 09:45 | 3,887.50 | 3,892.40 | 3,887.50 | 3,891.22 | 264.4K |
| 09:50 | 3,892.44 | 3,892.44 | 3,879.36 | 3,879.36 | 256.3K |
| 09:55 | 3,880.06 | 3,880.64 | 3,876.52 | 3,879.67 | 288.3K |
| 10:00 | 3,879.27 | 3,879.27 | 3,870.31 | 3,874.19 | 322.0K |
| 10:05 | 3,876.35 | 3,876.35 | 3,871.91 | 3,875.36 | 266.4K |
| 10:10 | 3,871.77 | 3,872.71 | 3,867.48 | 3,872.71 | 286.3K |
| 10:15 | 3,873.28 | 3,873.28 | 3,865.78 | 3,867.45 | 272.8K |
| 10:20 | 3,872.18 | 3,876.93 | 3,868.56 | 3,868.56 | 239.4K |
| 10:25 | 3,865.89 | 3,866.83 | 3,864.36 | 3,864.90 | 285.3K |
| 10:30 | 3,861.19 | 3,861.37 | 3,859.46 | 3,859.46 | 273.4K |
| 10:35 | 3,851.90 | 3,852.06 | 3,850.02 | 3,852.06 | 384.1K |
| 10:40 | 3,854.11 | 3,855.64 | 3,854.02 | 3,855.05 | 263.9K |
| 10:45 | 3,857.67 | 3,862.11 | 3,857.67 | 3,862.11 | 328.1K |
| 10:50 | 3,860.76 | 3,860.76 | 3,855.83 | 3,857.30 | 393.7K |
| 10:55 | 3,856.86 | 3,856.86 | 3,850.42 | 3,851.90 | 494.4K |
| 11:00 | 3,855.62 | 3,858.32 | 3,854.53 | 3,858.32 | 292.1K |
| 11:05 | 3,856.03 | 3,856.03 | 3,846.55 | 3,852.65 | 368.5K |
| 11:10 | 3,855.03 | 3,858.73 | 3,849.17 | 3,851.14 | 349.8K |
| 11:15 | 3,852.10 | 3,858.18 | 3,852.10 | 3,853.47 | 244.6K |
| 11:20 | 3,852.25 | 3,852.25 | 3,847.58 | 3,847.58 | 234.2K |
| 11:25 | 3,845.69 | 3,847.42 | 3,843.32 | 3,845.97 | 217.8K |
| 11:30 | 3,845.06 | 3,847.48 | 3,845.06 | 3,845.84 | 233.0K |
| 11:35 | 3,847.71 | 3,851.73 | 3,847.71 | 3,851.47 | 253.5K |
| 11:40 | 3,849.41 | 3,851.23 | 3,845.14 | 3,845.14 | 226.2K |
| 11:45 | 3,843.13 | 3,843.13 | 3,840.10 | 3,840.10 | 221.6K |
| 11:50 | 3,832.83 | 3,832.83 | 3,824.55 | 3,824.64 | 486.2K |
| 11:55 | 3,824.58 | 3,828.04 | 3,824.58 | 3,828.04 | 515.2K |
| 12:00 | 3,833.15 | 3,836.07 | 3,833.15 | 3,835.28 | 260.9K |
| 12:05 | 3,833.76 | 3,833.76 | 3,807.72 | 3,807.72 | 596.3K |
| 12:10 | 3,800.27 | 3,807.05 | 3,795.01 | 3,807.05 | 734.7K |
| 12:15 | 3,805.72 | 3,805.72 | 3,787.93 | 3,792.83 | 453.4K |
| 12:20 | 3,785.17 | 3,785.17 | 3,735.37 | 3,735.37 | 1,292.5K |
| 12:25 | 3,743.81 | 3,769.48 | 3,742.72 | 3,769.48 | 776.9K |
| 12:30 | 3,762.79 | 3,774.44 | 3,762.79 | 3,772.41 | 478.7K |
| 12:35 | 3,767.88 | 3,774.95 | 3,759.66 | 3,774.95 | 582.0K |
| 12:40 | 3,776.65 | 3,786.75 | 3,772.58 | 3,772.58 | 499.3K |
| 12:45 | 3,767.18 | 3,767.18 | 3,758.76 | 3,760.70 | 494.9K |
| 12:50 | 3,761.24 | 3,761.24 | 3,756.25 | 3,757.28 | 438.9K |
| 12:55 | 3,756.60 | 3,757.05 | 3,745.11 | 3,745.11 | 497.4K |
| 13:00 | 3,748.98 | 3,760.60 | 3,748.98 | 3,760.60 | 1,491.8K |
| 13:05 | 3,762.63 | 3,769.52 | 3,760.32 | 3,762.69 | 523.0K |
| 13:10 | 3,762.32 | 3,762.32 | 3,752.80 | 3,755.19 | 339.8K |
| 13:15 | 3,755.37 | 3,767.13 | 3,755.37 | 3,767.13 | 335.1K |
| 13:20 | 3,760.49 | 3,760.49 | 3,741.41 | 3,745.55 | 465.0K |
| 13:25 | 3,748.24 | 3,748.24 | 3,718.07 | 3,718.07 | 691.4K |
| 13:30 | 3,721.70 | 3,724.93 | 3,718.07 | 3,721.27 | 787.3K |
| 13:35 | 3,721.30 | 3,753.11 | 3,721.30 | 3,753.11 | 595.8K |
| 13:40 | 3,751.65 | 3,751.65 | 3,742.10 | 3,742.10 | 447.6K |
| 13:45 | 3,736.25 | 3,756.22 | 3,736.25 | 3,756.22 | 372.5K |
| 13:50 | 3,756.27 | 3,768.82 | 3,756.27 | 3,761.21 | 447.7K |
| 13:55 | 3,763.13 | 3,780.27 | 3,763.13 | 3,777.09 | 556.6K |
| 14:00 | 3,784.75 | 3,784.75 | 3,773.77 | 3,775.45 | 418.0K |
| 14:05 | 3,773.45 | 3,784.21 | 3,773.45 | 3,779.11 | 329.5K |
| 14:10 | 3,777.39 | 3,778.47 | 3,764.77 | 3,768.25 | 238.6K |
| 14:15 | 3,774.84 | 3,792.06 | 3,774.84 | 3,792.06 | 398.5K |
| 14:20 | 3,788.78 | 3,788.78 | 3,783.71 | 3,786.94 | 353.5K |
| 14:25 | 3,778.59 | 3,796.68 | 3,778.59 | 3,795.92 | 344.6K |
| 14:30 | 3,792.46 | 3,798.85 | 3,788.87 | 3,798.85 | 636.5K |
| 14:35 | 3,808.59 | 3,808.59 | 3,788.25 | 3,788.25 | 337.2K |
| 14:40 | 3,793.22 | 3,793.22 | 3,788.47 | 3,788.47 | 476.8K |
| 14:45 | 3,794.39 | 3,800.12 | 3,794.39 | 3,794.71 | 290.0K |
| 14:50 | 3,802.53 | 3,802.53 | 3,792.39 | 3,800.83 | 208.4K |
| 14:55 | 3,795.55 | 3,796.08 | 3,792.15 | 3,794.39 | 200.9K |
| 15:00 | 3,804.76 | 3,826.95 | 3,804.76 | 3,826.95 | 366.9K |
| 15:05 | 3,829.72 | 3,829.72 | 3,821.29 | 3,821.29 | 324.1K |
| 15:10 | 3,821.87 | 3,823.76 | 3,806.52 | 3,806.52 | 210.2K |
| 15:15 | 3,804.97 | 3,806.72 | 3,802.23 | 3,802.23 | 255.5K |
| 15:20 | 3,799.88 | 3,800.08 | 3,795.07 | 3,800.08 | 245.0K |
| 15:25 | 3,803.79 | 3,803.79 | 3,787.95 | 3,793.31 | 186.7K |
| 15:30 | 3,789.81 | 3,795.40 | 3,782.93 | 3,782.93 | 308.1K |
| 15:35 | 3,785.06 | 3,785.06 | 3,773.81 | 3,777.36 | 238.5K |
| 15:40 | 3,785.13 | 3,785.13 | 3,772.24 | 3,775.95 | 260.5K |
| 15:45 | 3,772.18 | 3,788.47 | 3,772.18 | 3,788.47 | 242.0K |
| 15:50 | 3,784.61 | 3,793.96 | 3,784.61 | 3,793.96 | 277.3K |
| 15:55 | 3,786.89 | 3,801.79 | 3,785.59 | 3,801.79 | 302.3K |
| 16:00 | 3,796.22 | 3,796.22 | 3,782.06 | 3,782.07 | 297.7K |
| 16:05 | 3,782.71 | 3,782.71 | 3,770.68 | 3,770.68 | 278.4K |
| 16:10 | 3,768.16 | 3,768.16 | 3,762.94 | 3,763.16 | 270.3K |
| 16:15 | 3,767.80 | 3,770.28 | 3,763.41 | 3,770.26 | 258.4K |
| 16:20 | 3,780.80 | 3,785.39 | 3,777.28 | 3,777.28 | 236.4K |
| 16:25 | 3,776.94 | 3,777.68 | 3,766.93 | 3,766.93 | 260.5K |
| 16:30 | 3,763.78 | 3,775.10 | 3,763.74 | 3,763.74 | 303.7K |
| 16:35 | 3,758.72 | 3,763.61 | 3,758.72 | 3,763.61 | 364.9K |
| 16:40 | 3,765.67 | 3,769.03 | 3,763.09 | 3,767.17 | 276.7K |
| 16:45 | 3,764.23 | 3,764.23 | 3,750.22 | 3,752.58 | 308.6K |
| 16:50 | 3,747.24 | 3,767.83 | 3,739.57 | 3,767.83 | 438.8K |
| 16:55 | 3,762.73 | 3,770.19 | 3,758.37 | 3,769.22 | 366.7K |
| 17:00 | 3,764.63 | 3,787.61 | 3,764.63 | 3,785.31 | 998.9K |
| 17:05 | 3,796.31 | 3,796.31 | 3,776.30 | 3,777.82 | 631.0K |
| 17:10 | 3,775.53 | 3,795.18 | 3,775.53 | 3,795.18 | 554.0K |
| 17:15 | 3,793.77 | 3,796.15 | 3,790.23 | 3,790.64 | 456.6K |
| 17:20 | 3,783.79 | 3,791.09 | 3,783.79 | 3,788.50 | 512.9K |
| 17:25 | 3,793.26 | 3,793.26 | 3,776.94 | 3,777.76 | 711.0K |
| 17:30 | 3,772.58 | 3,772.58 | 3,772.58 | 3,772.58 | 14,775.3K |