3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,667.31 | 3,733.94 | 3,665.07 | 3,733.94 | 1,011.9K |
| 09:05 | 3,733.87 | 3,736.92 | 3,725.91 | 3,725.91 | 310.1K |
| 09:10 | 3,726.52 | 3,730.23 | 3,724.00 | 3,727.12 | 283.9K |
| 09:15 | 3,728.99 | 3,737.65 | 3,728.99 | 3,737.65 | 218.3K |
| 09:20 | 3,733.77 | 3,737.24 | 3,731.72 | 3,737.24 | 269.7K |
| 09:25 | 3,737.63 | 3,743.93 | 3,736.59 | 3,743.57 | 161.9K |
| 09:30 | 3,742.35 | 3,745.93 | 3,738.59 | 3,738.59 | 169.6K |
| 09:35 | 3,736.76 | 3,741.22 | 3,732.16 | 3,741.22 | 183.1K |
| 09:40 | 3,741.95 | 3,743.03 | 3,741.28 | 3,741.53 | 148.2K |
| 09:45 | 3,745.24 | 3,745.46 | 3,742.50 | 3,742.50 | 135.0K |
| 09:50 | 3,740.97 | 3,746.67 | 3,740.97 | 3,746.02 | 160.5K |
| 09:55 | 3,744.09 | 3,744.09 | 3,737.60 | 3,737.79 | 120.5K |
| 10:00 | 3,739.15 | 3,749.86 | 3,739.15 | 3,749.86 | 165.4K |
| 10:05 | 3,750.90 | 3,750.90 | 3,747.24 | 3,747.24 | 138.5K |
| 10:10 | 3,746.63 | 3,746.63 | 3,739.39 | 3,746.59 | 170.0K |
| 10:15 | 3,748.68 | 3,750.66 | 3,748.10 | 3,748.10 | 135.4K |
| 10:20 | 3,745.02 | 3,746.40 | 3,743.82 | 3,743.82 | 119.0K |
| 10:25 | 3,749.18 | 3,749.18 | 3,744.96 | 3,744.96 | 82.9K |
| 10:30 | 3,747.73 | 3,748.53 | 3,746.29 | 3,747.47 | 142.4K |
| 10:35 | 3,745.93 | 3,751.20 | 3,745.93 | 3,749.01 | 110.5K |
| 10:40 | 3,745.92 | 3,747.82 | 3,744.79 | 3,744.79 | 97.4K |
| 10:45 | 3,745.36 | 3,748.48 | 3,744.21 | 3,748.48 | 122.1K |
| 10:50 | 3,746.69 | 3,746.69 | 3,740.71 | 3,740.71 | 116.2K |
| 10:55 | 3,743.79 | 3,743.79 | 3,738.50 | 3,738.50 | 117.9K |
| 11:00 | 3,737.57 | 3,746.32 | 3,737.57 | 3,746.32 | 91.3K |
| 11:05 | 3,745.88 | 3,752.14 | 3,745.88 | 3,750.08 | 159.7K |
| 11:10 | 3,746.27 | 3,747.42 | 3,745.30 | 3,746.67 | 160.9K |
| 11:15 | 3,745.14 | 3,747.84 | 3,743.30 | 3,743.30 | 240.6K |
| 11:20 | 3,742.66 | 3,746.95 | 3,742.66 | 3,743.73 | 136.6K |
| 11:25 | 3,739.47 | 3,740.45 | 3,738.72 | 3,740.45 | 176.5K |
| 11:30 | 3,738.82 | 3,741.44 | 3,738.82 | 3,740.84 | 77.7K |
| 11:35 | 3,741.83 | 3,741.83 | 3,737.15 | 3,737.15 | 134.3K |
| 11:40 | 3,734.01 | 3,734.31 | 3,733.36 | 3,733.50 | 151.1K |
| 11:45 | 3,734.08 | 3,734.08 | 3,729.56 | 3,731.01 | 191.5K |
| 11:50 | 3,731.05 | 3,735.42 | 3,731.05 | 3,735.42 | 79.3K |
| 11:55 | 3,735.88 | 3,738.72 | 3,735.88 | 3,738.05 | 65.5K |
| 12:00 | 3,737.91 | 3,744.04 | 3,737.67 | 3,744.04 | 152.8K |
| 12:05 | 3,742.91 | 3,744.27 | 3,740.16 | 3,740.16 | 86.3K |
| 12:10 | 3,739.42 | 3,741.85 | 3,739.42 | 3,740.39 | 41.2K |
| 12:15 | 3,740.79 | 3,740.79 | 3,738.38 | 3,739.97 | 50.7K |
| 12:20 | 3,740.36 | 3,740.36 | 3,736.44 | 3,736.90 | 64.5K |
| 12:25 | 3,737.97 | 3,739.25 | 3,736.22 | 3,737.66 | 61.2K |
| 12:30 | 3,735.60 | 3,739.46 | 3,735.60 | 3,739.46 | 73.3K |
| 12:35 | 3,740.15 | 3,741.00 | 3,740.15 | 3,740.59 | 65.2K |
| 12:40 | 3,741.61 | 3,742.06 | 3,739.97 | 3,741.14 | 50.0K |
| 12:45 | 3,740.24 | 3,742.90 | 3,740.24 | 3,740.99 | 50.2K |
| 12:50 | 3,742.60 | 3,743.15 | 3,739.18 | 3,739.18 | 66.9K |
| 12:55 | 3,739.64 | 3,741.40 | 3,739.64 | 3,741.40 | 55.4K |
| 13:00 | 3,741.69 | 3,743.92 | 3,741.69 | 3,743.92 | 161.0K |
| 13:05 | 3,742.85 | 3,745.84 | 3,741.60 | 3,742.88 | 75.8K |
| 13:10 | 3,743.92 | 3,744.03 | 3,740.96 | 3,744.03 | 91.5K |
| 13:15 | 3,742.38 | 3,742.38 | 3,739.75 | 3,740.48 | 118.6K |
| 13:20 | 3,739.90 | 3,740.37 | 3,738.32 | 3,740.37 | 66.0K |
| 13:25 | 3,739.09 | 3,746.66 | 3,739.09 | 3,744.69 | 116.0K |
| 13:30 | 3,742.67 | 3,745.12 | 3,742.40 | 3,742.40 | 118.1K |
| 13:35 | 3,741.68 | 3,741.68 | 3,740.92 | 3,740.98 | 61.4K |
| 13:40 | 3,740.92 | 3,741.55 | 3,740.02 | 3,740.33 | 64.5K |
| 13:45 | 3,740.98 | 3,741.88 | 3,739.97 | 3,739.97 | 78.8K |
| 13:50 | 3,738.08 | 3,738.08 | 3,735.20 | 3,735.20 | 138.2K |
| 13:55 | 3,734.28 | 3,735.57 | 3,731.42 | 3,731.42 | 88.0K |
| 14:00 | 3,731.17 | 3,733.38 | 3,728.98 | 3,731.14 | 97.0K |
| 14:05 | 3,731.67 | 3,734.74 | 3,731.67 | 3,734.74 | 109.8K |
| 14:10 | 3,737.32 | 3,738.19 | 3,737.32 | 3,738.19 | 80.9K |
| 14:15 | 3,738.46 | 3,738.78 | 3,737.23 | 3,738.78 | 63.0K |
| 14:20 | 3,741.96 | 3,751.00 | 3,741.96 | 3,749.21 | 90.0K |
| 14:25 | 3,749.32 | 3,749.32 | 3,748.12 | 3,748.73 | 75.7K |
| 14:30 | 3,748.33 | 3,748.33 | 3,745.27 | 3,746.65 | 67.7K |
| 14:35 | 3,747.98 | 3,757.22 | 3,747.98 | 3,757.22 | 223.4K |
| 14:40 | 3,757.27 | 3,757.27 | 3,749.54 | 3,749.54 | 160.0K |
| 14:45 | 3,750.80 | 3,753.46 | 3,750.80 | 3,753.46 | 52.9K |
| 14:50 | 3,752.36 | 3,753.17 | 3,752.36 | 3,752.76 | 89.9K |
| 14:55 | 3,754.55 | 3,754.55 | 3,753.20 | 3,753.59 | 168.9K |
| 15:00 | 3,751.74 | 3,752.62 | 3,748.96 | 3,752.62 | 348.0K |
| 15:05 | 3,752.84 | 3,753.91 | 3,752.33 | 3,752.50 | 92.9K |
| 15:10 | 3,753.42 | 3,753.42 | 3,752.11 | 3,752.11 | 82.6K |
| 15:15 | 3,752.65 | 3,753.70 | 3,752.65 | 3,752.91 | 87.2K |
| 15:20 | 3,752.52 | 3,754.28 | 3,752.18 | 3,753.34 | 137.9K |
| 15:25 | 3,751.77 | 3,755.11 | 3,751.77 | 3,753.15 | 105.9K |
| 15:30 | 3,751.79 | 3,755.89 | 3,749.01 | 3,749.58 | 329.4K |
| 15:35 | 3,750.62 | 3,751.88 | 3,749.98 | 3,749.98 | 215.3K |
| 15:40 | 3,750.14 | 3,750.14 | 3,744.94 | 3,746.14 | 280.6K |
| 15:45 | 3,749.99 | 3,753.25 | 3,749.21 | 3,753.25 | 178.7K |
| 15:50 | 3,756.88 | 3,760.33 | 3,756.81 | 3,760.33 | 146.6K |
| 15:55 | 3,757.27 | 3,757.27 | 3,750.18 | 3,753.04 | 209.6K |
| 16:00 | 3,753.17 | 3,766.23 | 3,753.17 | 3,766.23 | 237.0K |
| 16:05 | 3,766.84 | 3,771.03 | 3,763.04 | 3,763.04 | 163.6K |
| 16:10 | 3,761.37 | 3,761.37 | 3,756.56 | 3,760.95 | 142.3K |
| 16:15 | 3,759.70 | 3,759.70 | 3,755.33 | 3,759.70 | 116.9K |
| 16:20 | 3,763.29 | 3,763.29 | 3,758.53 | 3,758.53 | 143.5K |
| 16:25 | 3,761.08 | 3,763.18 | 3,760.44 | 3,763.18 | 183.5K |
| 16:30 | 3,762.59 | 3,762.98 | 3,761.45 | 3,762.98 | 160.9K |
| 16:35 | 3,761.20 | 3,766.87 | 3,761.20 | 3,766.69 | 166.9K |
| 16:40 | 3,763.61 | 3,766.18 | 3,760.00 | 3,766.18 | 168.4K |
| 16:45 | 3,765.88 | 3,770.28 | 3,765.69 | 3,770.28 | 139.2K |
| 16:50 | 3,772.02 | 3,775.15 | 3,771.80 | 3,775.15 | 279.0K |
| 16:55 | 3,774.31 | 3,774.31 | 3,764.62 | 3,764.62 | 248.9K |
| 17:00 | 3,763.83 | 3,763.83 | 3,760.88 | 3,760.88 | 323.5K |
| 17:05 | 3,759.21 | 3,759.21 | 3,755.47 | 3,758.26 | 205.1K |
| 17:10 | 3,757.48 | 3,759.51 | 3,757.48 | 3,758.56 | 264.9K |
| 17:15 | 3,757.40 | 3,758.54 | 3,754.92 | 3,757.23 | 358.6K |
| 17:20 | 3,758.46 | 3,758.46 | 3,751.22 | 3,751.22 | 265.3K |
| 17:25 | 3,749.36 | 3,749.36 | 3,741.94 | 3,741.94 | 332.2K |
| 17:30 | 3,739.67 | 3,739.67 | 3,739.67 | 3,739.67 | 9,211.5K |