3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,544.51 | 3,843.55 | 3,544.51 | 3,843.55 | 4,192.3K |
| 09:05 | 3,826.33 | 3,826.33 | 3,815.13 | 3,823.28 | 1,637.4K |
| 09:10 | 3,818.33 | 3,826.07 | 3,806.58 | 3,806.58 | 1,314.3K |
| 09:15 | 3,805.74 | 3,810.18 | 3,800.39 | 3,805.58 | 716.6K |
| 09:20 | 3,817.46 | 3,819.98 | 3,808.19 | 3,808.19 | 573.5K |
| 09:25 | 3,804.04 | 3,804.04 | 3,788.65 | 3,788.65 | 649.3K |
| 09:30 | 3,789.08 | 3,789.08 | 3,769.29 | 3,774.20 | 581.8K |
| 09:35 | 3,777.14 | 3,777.14 | 3,766.04 | 3,766.04 | 432.6K |
| 09:40 | 3,765.01 | 3,773.47 | 3,765.01 | 3,767.99 | 396.5K |
| 09:45 | 3,769.43 | 3,771.08 | 3,756.90 | 3,769.50 | 335.0K |
| 09:50 | 3,770.01 | 3,778.57 | 3,770.01 | 3,778.57 | 276.8K |
| 09:55 | 3,778.51 | 3,778.51 | 3,758.84 | 3,761.88 | 319.4K |
| 10:00 | 3,755.05 | 3,755.05 | 3,740.40 | 3,744.78 | 488.0K |
| 10:05 | 3,749.85 | 3,762.32 | 3,749.85 | 3,762.32 | 331.3K |
| 10:10 | 3,768.41 | 3,768.41 | 3,757.94 | 3,761.36 | 264.8K |
| 10:15 | 3,763.00 | 3,767.13 | 3,759.16 | 3,761.00 | 231.3K |
| 10:20 | 3,765.11 | 3,765.11 | 3,759.10 | 3,759.10 | 239.1K |
| 10:25 | 3,748.00 | 3,759.84 | 3,748.00 | 3,759.84 | 212.9K |
| 10:30 | 3,757.19 | 3,757.19 | 3,748.49 | 3,748.49 | 240.1K |
| 10:35 | 3,749.35 | 3,750.48 | 3,745.52 | 3,747.65 | 320.4K |
| 10:40 | 3,751.07 | 3,764.80 | 3,751.07 | 3,764.80 | 237.0K |
| 10:45 | 3,765.51 | 3,772.16 | 3,765.51 | 3,769.45 | 313.8K |
| 10:50 | 3,770.53 | 3,770.53 | 3,764.03 | 3,768.73 | 191.1K |
| 10:55 | 3,765.35 | 3,766.16 | 3,758.46 | 3,760.35 | 183.5K |
| 11:00 | 3,762.18 | 3,764.54 | 3,758.95 | 3,763.86 | 178.9K |
| 11:05 | 3,763.20 | 3,763.20 | 3,753.23 | 3,753.23 | 149.9K |
| 11:10 | 3,750.71 | 3,751.95 | 3,743.28 | 3,751.73 | 306.6K |
| 11:15 | 3,751.33 | 3,751.33 | 3,746.05 | 3,746.05 | 136.6K |
| 11:20 | 3,748.21 | 3,755.96 | 3,748.21 | 3,755.96 | 175.9K |
| 11:25 | 3,755.44 | 3,755.44 | 3,742.51 | 3,745.16 | 163.5K |
| 11:30 | 3,745.43 | 3,758.04 | 3,745.43 | 3,758.04 | 124.8K |
| 11:35 | 3,758.38 | 3,762.86 | 3,757.11 | 3,757.11 | 119.6K |
| 11:40 | 3,754.77 | 3,754.77 | 3,746.82 | 3,746.99 | 148.9K |
| 11:45 | 3,744.60 | 3,747.91 | 3,744.29 | 3,744.29 | 128.0K |
| 11:50 | 3,745.55 | 3,752.46 | 3,745.55 | 3,752.46 | 141.9K |
| 11:55 | 3,760.74 | 3,769.17 | 3,759.77 | 3,763.79 | 261.6K |
| 12:00 | 3,759.31 | 3,759.31 | 3,753.27 | 3,753.27 | 186.4K |
| 12:05 | 3,754.44 | 3,758.26 | 3,752.40 | 3,758.26 | 136.3K |
| 12:10 | 3,760.27 | 3,771.76 | 3,760.27 | 3,771.76 | 221.2K |
| 12:15 | 3,776.13 | 3,777.90 | 3,772.83 | 3,773.94 | 195.7K |
| 12:20 | 3,776.82 | 3,776.82 | 3,769.00 | 3,769.17 | 168.0K |
| 12:25 | 3,772.44 | 3,776.22 | 3,767.24 | 3,776.22 | 215.2K |
| 12:30 | 3,777.66 | 3,781.33 | 3,777.66 | 3,780.85 | 164.9K |
| 12:35 | 3,784.40 | 3,785.78 | 3,779.84 | 3,785.78 | 154.3K |
| 12:40 | 3,784.62 | 3,784.62 | 3,780.33 | 3,780.33 | 215.7K |
| 12:45 | 3,781.10 | 3,781.10 | 3,779.40 | 3,780.48 | 94.6K |
| 12:50 | 3,780.07 | 3,783.34 | 3,776.05 | 3,776.05 | 126.1K |
| 12:55 | 3,774.46 | 3,782.05 | 3,774.46 | 3,782.05 | 112.7K |
| 13:00 | 3,780.91 | 3,780.91 | 3,777.17 | 3,777.17 | 163.7K |
| 13:05 | 3,775.89 | 3,775.89 | 3,772.26 | 3,773.90 | 110.4K |
| 13:10 | 3,773.90 | 3,773.90 | 3,769.61 | 3,772.35 | 95.6K |
| 13:15 | 3,773.19 | 3,777.95 | 3,773.19 | 3,777.95 | 188.2K |
| 13:20 | 3,781.96 | 3,786.98 | 3,781.96 | 3,786.98 | 132.4K |
| 13:25 | 3,786.29 | 3,786.72 | 3,770.93 | 3,770.93 | 194.4K |
| 13:30 | 3,765.19 | 3,771.82 | 3,765.13 | 3,769.94 | 118.5K |
| 13:35 | 3,768.75 | 3,775.67 | 3,768.73 | 3,775.67 | 105.2K |
| 13:40 | 3,770.39 | 3,771.10 | 3,767.32 | 3,767.32 | 113.4K |
| 13:45 | 3,766.81 | 3,768.00 | 3,766.11 | 3,768.00 | 55.0K |
| 13:50 | 3,768.67 | 3,772.31 | 3,766.63 | 3,772.31 | 92.0K |
| 13:55 | 3,766.51 | 3,777.29 | 3,766.51 | 3,777.29 | 119.3K |
| 14:00 | 3,781.51 | 3,781.51 | 3,776.92 | 3,779.33 | 138.9K |
| 14:05 | 3,775.51 | 3,777.77 | 3,773.48 | 3,773.48 | 129.8K |
| 14:10 | 3,776.14 | 3,778.73 | 3,770.64 | 3,770.64 | 111.5K |
| 14:15 | 3,769.74 | 3,773.06 | 3,767.20 | 3,772.39 | 126.1K |
| 14:20 | 3,772.44 | 3,772.44 | 3,758.99 | 3,763.63 | 223.5K |
| 14:25 | 3,764.49 | 3,764.49 | 3,760.83 | 3,760.83 | 155.8K |
| 14:30 | 3,761.72 | 3,779.96 | 3,761.72 | 3,772.54 | 415.4K |
| 14:35 | 3,769.70 | 3,769.70 | 3,758.32 | 3,764.16 | 225.6K |
| 14:40 | 3,764.79 | 3,764.79 | 3,757.47 | 3,757.47 | 204.9K |
| 14:45 | 3,751.56 | 3,752.92 | 3,750.54 | 3,752.47 | 260.0K |
| 14:50 | 3,754.83 | 3,754.83 | 3,744.16 | 3,749.77 | 147.2K |
| 14:55 | 3,752.46 | 3,756.40 | 3,752.46 | 3,755.48 | 105.8K |
| 15:00 | 3,757.37 | 3,762.63 | 3,757.37 | 3,758.54 | 154.0K |
| 15:05 | 3,759.17 | 3,763.83 | 3,759.17 | 3,761.33 | 89.1K |
| 15:10 | 3,762.61 | 3,768.00 | 3,762.61 | 3,767.10 | 111.6K |
| 15:15 | 3,767.29 | 3,779.42 | 3,767.29 | 3,779.42 | 184.3K |
| 15:20 | 3,780.85 | 3,780.85 | 3,776.21 | 3,776.21 | 179.4K |
| 15:25 | 3,772.84 | 3,776.21 | 3,765.44 | 3,765.44 | 172.5K |
| 15:30 | 3,768.56 | 3,770.24 | 3,754.24 | 3,754.24 | 385.3K |
| 15:35 | 3,763.65 | 3,763.65 | 3,748.34 | 3,752.03 | 305.7K |
| 15:40 | 3,750.95 | 3,750.95 | 3,744.23 | 3,746.20 | 271.8K |
| 15:45 | 3,748.59 | 3,761.76 | 3,748.59 | 3,761.76 | 249.8K |
| 15:50 | 3,762.94 | 3,768.21 | 3,759.14 | 3,765.58 | 241.4K |
| 15:55 | 3,759.09 | 3,760.26 | 3,748.62 | 3,748.62 | 228.1K |
| 16:00 | 3,747.33 | 3,747.33 | 3,738.07 | 3,745.26 | 265.2K |
| 16:05 | 3,744.88 | 3,754.99 | 3,743.84 | 3,745.61 | 288.8K |
| 16:10 | 3,746.22 | 3,746.22 | 3,739.23 | 3,744.53 | 207.8K |
| 16:15 | 3,742.66 | 3,748.69 | 3,742.66 | 3,748.17 | 235.9K |
| 16:20 | 3,745.71 | 3,760.18 | 3,745.71 | 3,760.18 | 227.2K |
| 16:25 | 3,762.28 | 3,764.60 | 3,760.89 | 3,760.89 | 280.3K |
| 16:30 | 3,754.71 | 3,766.61 | 3,754.71 | 3,766.10 | 232.7K |
| 16:35 | 3,769.26 | 3,774.38 | 3,768.85 | 3,774.38 | 229.1K |
| 16:40 | 3,775.67 | 3,775.85 | 3,768.30 | 3,768.30 | 261.7K |
| 16:45 | 3,768.58 | 3,771.57 | 3,766.68 | 3,766.68 | 203.2K |
| 16:50 | 3,770.04 | 3,770.18 | 3,765.45 | 3,765.45 | 235.9K |
| 16:55 | 3,765.96 | 3,765.96 | 3,749.09 | 3,749.09 | 258.4K |
| 17:00 | 3,747.06 | 3,747.06 | 3,742.17 | 3,744.94 | 333.8K |
| 17:05 | 3,745.43 | 3,753.54 | 3,745.22 | 3,753.54 | 384.0K |
| 17:10 | 3,758.68 | 3,764.69 | 3,758.68 | 3,764.69 | 447.1K |
| 17:15 | 3,761.45 | 3,761.45 | 3,754.33 | 3,754.33 | 349.5K |
| 17:20 | 3,752.72 | 3,752.72 | 3,744.04 | 3,744.04 | 312.4K |
| 17:25 | 3,742.74 | 3,745.23 | 3,739.01 | 3,739.01 | 526.7K |
| 17:30 | 3,731.06 | 3,731.06 | 3,731.06 | 3,731.06 | 10,187.6K |