3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,738.90 | 3,778.02 | 3,738.90 | 3,772.04 | 887.4K |
| 09:05 | 3,765.22 | 3,765.22 | 3,753.68 | 3,754.07 | 284.1K |
| 09:10 | 3,753.67 | 3,757.18 | 3,743.15 | 3,745.88 | 435.6K |
| 09:15 | 3,751.98 | 3,756.67 | 3,750.26 | 3,750.57 | 228.8K |
| 09:20 | 3,747.58 | 3,751.35 | 3,743.25 | 3,751.35 | 313.2K |
| 09:25 | 3,751.78 | 3,751.78 | 3,729.66 | 3,729.66 | 248.8K |
| 09:30 | 3,736.47 | 3,736.66 | 3,734.85 | 3,735.13 | 194.2K |
| 09:35 | 3,737.90 | 3,747.77 | 3,737.90 | 3,741.14 | 206.5K |
| 09:40 | 3,737.26 | 3,743.13 | 3,737.26 | 3,742.37 | 102.3K |
| 09:45 | 3,739.75 | 3,739.75 | 3,721.70 | 3,721.70 | 248.3K |
| 09:50 | 3,719.34 | 3,724.40 | 3,719.34 | 3,724.40 | 335.9K |
| 09:55 | 3,725.04 | 3,725.04 | 3,713.49 | 3,713.49 | 149.9K |
| 10:00 | 3,708.89 | 3,708.89 | 3,693.80 | 3,698.84 | 751.3K |
| 10:05 | 3,713.43 | 3,720.71 | 3,713.43 | 3,720.71 | 317.2K |
| 10:10 | 3,722.15 | 3,724.40 | 3,719.27 | 3,719.27 | 160.2K |
| 10:15 | 3,719.51 | 3,719.51 | 3,706.01 | 3,706.01 | 198.6K |
| 10:20 | 3,703.12 | 3,703.12 | 3,698.41 | 3,698.55 | 198.7K |
| 10:25 | 3,700.21 | 3,706.73 | 3,700.21 | 3,704.19 | 182.3K |
| 10:30 | 3,703.37 | 3,703.80 | 3,694.79 | 3,694.79 | 122.2K |
| 10:35 | 3,688.34 | 3,688.83 | 3,682.24 | 3,688.83 | 275.3K |
| 10:40 | 3,684.48 | 3,684.48 | 3,668.99 | 3,671.03 | 384.6K |
| 10:45 | 3,674.57 | 3,676.27 | 3,670.64 | 3,670.64 | 160.8K |
| 10:50 | 3,668.99 | 3,668.99 | 3,659.22 | 3,659.22 | 420.9K |
| 10:55 | 3,661.82 | 3,670.91 | 3,658.30 | 3,670.91 | 210.4K |
| 11:00 | 3,670.96 | 3,671.95 | 3,660.27 | 3,660.27 | 155.7K |
| 11:05 | 3,665.15 | 3,665.15 | 3,659.51 | 3,661.97 | 140.3K |
| 11:10 | 3,651.32 | 3,653.15 | 3,647.36 | 3,653.11 | 410.4K |
| 11:15 | 3,653.60 | 3,658.65 | 3,653.39 | 3,653.39 | 215.0K |
| 11:20 | 3,657.29 | 3,664.61 | 3,657.29 | 3,664.61 | 148.4K |
| 11:25 | 3,664.84 | 3,666.87 | 3,662.87 | 3,665.32 | 239.4K |
| 11:30 | 3,665.11 | 3,665.11 | 3,661.63 | 3,663.29 | 135.4K |
| 11:35 | 3,664.37 | 3,667.22 | 3,656.54 | 3,656.54 | 198.6K |
| 11:40 | 3,659.00 | 3,659.00 | 3,652.40 | 3,657.44 | 183.8K |
| 11:45 | 3,663.18 | 3,668.32 | 3,663.18 | 3,668.32 | 202.0K |
| 11:50 | 3,664.76 | 3,672.84 | 3,662.00 | 3,672.84 | 212.5K |
| 11:55 | 3,676.56 | 3,687.62 | 3,676.56 | 3,687.62 | 283.9K |
| 12:00 | 3,692.29 | 3,692.29 | 3,683.36 | 3,683.36 | 237.6K |
| 12:05 | 3,687.05 | 3,687.05 | 3,676.78 | 3,679.03 | 165.3K |
| 12:10 | 3,675.56 | 3,675.56 | 3,671.69 | 3,671.69 | 175.2K |
| 12:15 | 3,673.88 | 3,674.54 | 3,669.67 | 3,672.30 | 170.2K |
| 12:20 | 3,676.29 | 3,681.43 | 3,676.29 | 3,680.25 | 141.3K |
| 12:25 | 3,680.19 | 3,687.13 | 3,680.19 | 3,687.13 | 149.0K |
| 12:30 | 3,684.68 | 3,694.56 | 3,681.76 | 3,694.56 | 186.7K |
| 12:35 | 3,693.93 | 3,701.27 | 3,693.93 | 3,701.27 | 190.2K |
| 12:40 | 3,699.18 | 3,699.18 | 3,695.99 | 3,696.94 | 194.6K |
| 12:45 | 3,694.19 | 3,694.19 | 3,691.50 | 3,691.50 | 132.2K |
| 12:50 | 3,691.57 | 3,694.30 | 3,684.55 | 3,694.30 | 155.0K |
| 12:55 | 3,695.46 | 3,696.40 | 3,691.74 | 3,691.74 | 98.2K |
| 13:00 | 3,691.41 | 3,691.42 | 3,678.88 | 3,680.34 | 681.3K |
| 13:05 | 3,681.39 | 3,688.75 | 3,680.85 | 3,687.95 | 236.4K |
| 13:10 | 3,691.02 | 3,691.92 | 3,687.23 | 3,687.23 | 147.7K |
| 13:15 | 3,685.15 | 3,685.15 | 3,677.96 | 3,677.96 | 160.0K |
| 13:20 | 3,673.51 | 3,673.52 | 3,670.17 | 3,670.28 | 141.9K |
| 13:25 | 3,671.50 | 3,671.50 | 3,667.69 | 3,668.11 | 94.4K |
| 13:30 | 3,660.58 | 3,662.11 | 3,657.78 | 3,657.78 | 195.1K |
| 13:35 | 3,661.88 | 3,662.51 | 3,658.17 | 3,658.17 | 166.1K |
| 13:40 | 3,659.88 | 3,663.34 | 3,659.88 | 3,661.64 | 111.5K |
| 13:45 | 3,662.49 | 3,662.49 | 3,657.67 | 3,657.67 | 73.9K |
| 13:50 | 3,650.27 | 3,650.27 | 3,645.13 | 3,648.63 | 125.0K |
| 13:55 | 3,652.48 | 3,663.91 | 3,652.48 | 3,658.87 | 154.5K |
| 14:00 | 3,661.61 | 3,668.14 | 3,661.61 | 3,666.34 | 117.1K |
| 14:05 | 3,667.30 | 3,667.30 | 3,664.70 | 3,664.70 | 101.9K |
| 14:10 | 3,667.54 | 3,669.46 | 3,667.54 | 3,667.98 | 105.0K |
| 14:15 | 3,669.68 | 3,669.93 | 3,664.25 | 3,664.25 | 156.0K |
| 14:20 | 3,663.95 | 3,672.73 | 3,663.95 | 3,672.09 | 109.1K |
| 14:25 | 3,671.51 | 3,674.29 | 3,670.92 | 3,674.29 | 80.1K |
| 14:30 | 3,670.28 | 3,680.90 | 3,670.28 | 3,680.64 | 245.0K |
| 14:35 | 3,684.67 | 3,687.02 | 3,683.89 | 3,687.02 | 260.0K |
| 14:40 | 3,685.02 | 3,686.20 | 3,683.52 | 3,686.20 | 197.5K |
| 14:45 | 3,684.04 | 3,685.60 | 3,679.14 | 3,679.14 | 229.8K |
| 14:50 | 3,680.00 | 3,682.36 | 3,679.58 | 3,679.76 | 104.3K |
| 14:55 | 3,677.73 | 3,677.73 | 3,669.93 | 3,669.93 | 127.8K |
| 15:00 | 3,671.02 | 3,674.27 | 3,669.07 | 3,674.27 | 180.9K |
| 15:05 | 3,673.21 | 3,673.21 | 3,661.87 | 3,661.87 | 170.1K |
| 15:10 | 3,655.30 | 3,655.30 | 3,649.31 | 3,649.31 | 261.4K |
| 15:15 | 3,652.20 | 3,652.98 | 3,650.69 | 3,652.58 | 135.7K |
| 15:20 | 3,653.41 | 3,653.41 | 3,648.48 | 3,650.17 | 130.4K |
| 15:25 | 3,651.90 | 3,656.80 | 3,647.15 | 3,647.15 | 166.1K |
| 15:30 | 3,647.75 | 3,652.72 | 3,641.53 | 3,646.67 | 562.0K |
| 15:35 | 3,651.43 | 3,652.38 | 3,644.66 | 3,652.24 | 516.8K |
| 15:40 | 3,657.82 | 3,660.82 | 3,647.16 | 3,660.82 | 870.0K |
| 15:45 | 3,661.64 | 3,672.84 | 3,661.64 | 3,672.84 | 706.0K |
| 15:50 | 3,671.77 | 3,673.28 | 3,663.76 | 3,673.28 | 325.5K |
| 15:55 | 3,676.73 | 3,676.73 | 3,668.17 | 3,668.17 | 274.6K |
| 16:00 | 3,665.67 | 3,665.67 | 3,654.71 | 3,655.99 | 465.1K |
| 16:05 | 3,658.81 | 3,668.56 | 3,658.81 | 3,667.59 | 357.7K |
| 16:10 | 3,668.65 | 3,668.65 | 3,656.93 | 3,664.32 | 367.1K |
| 16:15 | 3,666.26 | 3,670.09 | 3,656.19 | 3,656.19 | 242.2K |
| 16:20 | 3,651.09 | 3,651.09 | 3,633.96 | 3,633.96 | 449.7K |
| 16:25 | 3,640.01 | 3,646.37 | 3,640.01 | 3,642.80 | 325.1K |
| 16:30 | 3,643.54 | 3,656.07 | 3,643.54 | 3,656.07 | 467.2K |
| 16:35 | 3,654.73 | 3,660.35 | 3,654.73 | 3,658.36 | 298.1K |
| 16:40 | 3,661.54 | 3,661.54 | 3,656.99 | 3,657.89 | 296.4K |
| 16:45 | 3,666.73 | 3,673.73 | 3,666.73 | 3,670.16 | 367.9K |
| 16:50 | 3,669.36 | 3,669.36 | 3,663.21 | 3,663.66 | 267.3K |
| 16:55 | 3,665.55 | 3,665.55 | 3,662.83 | 3,662.83 | 254.6K |
| 17:00 | 3,661.71 | 3,675.04 | 3,661.71 | 3,664.16 | 465.7K |
| 17:05 | 3,667.28 | 3,667.28 | 3,662.17 | 3,663.59 | 272.7K |
| 17:10 | 3,658.42 | 3,663.06 | 3,658.42 | 3,660.66 | 275.3K |
| 17:15 | 3,658.86 | 3,665.02 | 3,657.13 | 3,657.13 | 294.2K |
| 17:20 | 3,662.63 | 3,663.91 | 3,658.80 | 3,658.80 | 356.8K |
| 17:25 | 3,660.02 | 3,667.44 | 3,660.02 | 3,667.44 | 374.7K |
| 17:30 | 3,666.25 | 3,666.25 | 3,666.25 | 3,666.25 | 8,967.9K |