3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,749.80 | 3,764.66 | 3,749.80 | 3,764.66 | 648.0K |
| 09:05 | 3,766.82 | 3,767.73 | 3,765.68 | 3,765.68 | 250.3K |
| 09:10 | 3,766.37 | 3,766.37 | 3,762.27 | 3,764.97 | 147.1K |
| 09:15 | 3,763.33 | 3,766.98 | 3,763.03 | 3,766.98 | 110.3K |
| 09:20 | 3,773.30 | 3,776.69 | 3,768.29 | 3,768.29 | 175.4K |
| 09:25 | 3,768.61 | 3,769.37 | 3,766.00 | 3,767.31 | 110.9K |
| 09:30 | 3,768.51 | 3,769.92 | 3,767.89 | 3,769.92 | 118.5K |
| 09:35 | 3,766.23 | 3,770.32 | 3,766.23 | 3,767.87 | 127.8K |
| 09:40 | 3,771.55 | 3,775.05 | 3,769.02 | 3,775.05 | 155.2K |
| 09:45 | 3,774.64 | 3,776.99 | 3,774.64 | 3,776.99 | 114.2K |
| 09:50 | 3,775.58 | 3,775.58 | 3,770.21 | 3,770.23 | 91.1K |
| 09:55 | 3,772.21 | 3,777.43 | 3,772.21 | 3,777.15 | 88.3K |
| 10:00 | 3,778.84 | 3,779.30 | 3,772.66 | 3,776.13 | 239.1K |
| 10:05 | 3,769.73 | 3,780.83 | 3,769.73 | 3,780.83 | 159.1K |
| 10:10 | 3,779.74 | 3,789.56 | 3,779.74 | 3,789.56 | 125.7K |
| 10:15 | 3,790.62 | 3,792.28 | 3,790.31 | 3,790.31 | 130.9K |
| 10:20 | 3,788.69 | 3,791.27 | 3,788.69 | 3,789.36 | 122.1K |
| 10:25 | 3,787.24 | 3,787.24 | 3,785.88 | 3,786.17 | 102.6K |
| 10:30 | 3,786.31 | 3,792.44 | 3,786.31 | 3,787.94 | 159.0K |
| 10:35 | 3,789.31 | 3,796.09 | 3,789.31 | 3,794.75 | 81.1K |
| 10:40 | 3,795.12 | 3,798.86 | 3,795.12 | 3,798.13 | 124.9K |
| 10:45 | 3,799.45 | 3,800.04 | 3,795.50 | 3,795.50 | 149.0K |
| 10:50 | 3,797.81 | 3,800.09 | 3,797.59 | 3,798.20 | 180.9K |
| 10:55 | 3,799.03 | 3,800.72 | 3,798.78 | 3,800.72 | 92.4K |
| 11:00 | 3,802.82 | 3,802.82 | 3,799.32 | 3,800.51 | 109.2K |
| 11:05 | 3,798.74 | 3,800.12 | 3,797.69 | 3,798.52 | 90.8K |
| 11:10 | 3,797.43 | 3,797.66 | 3,792.20 | 3,792.20 | 111.7K |
| 11:15 | 3,791.28 | 3,795.08 | 3,791.28 | 3,793.15 | 93.8K |
| 11:20 | 3,791.86 | 3,791.86 | 3,787.21 | 3,788.47 | 90.5K |
| 11:25 | 3,788.94 | 3,789.63 | 3,788.02 | 3,789.63 | 54.7K |
| 11:30 | 3,789.26 | 3,795.42 | 3,789.26 | 3,794.13 | 73.9K |
| 11:35 | 3,793.59 | 3,793.59 | 3,788.07 | 3,788.07 | 69.2K |
| 11:40 | 3,787.14 | 3,787.14 | 3,784.26 | 3,785.63 | 87.8K |
| 11:45 | 3,785.38 | 3,785.83 | 3,783.87 | 3,783.87 | 88.9K |
| 11:50 | 3,784.51 | 3,785.37 | 3,781.97 | 3,782.98 | 69.8K |
| 11:55 | 3,782.82 | 3,784.86 | 3,782.82 | 3,784.85 | 76.5K |
| 12:00 | 3,783.95 | 3,789.70 | 3,783.95 | 3,787.90 | 87.0K |
| 12:05 | 3,788.26 | 3,791.68 | 3,787.83 | 3,791.68 | 81.9K |
| 12:10 | 3,790.00 | 3,790.00 | 3,788.72 | 3,789.26 | 84.9K |
| 12:15 | 3,789.32 | 3,789.32 | 3,781.74 | 3,781.74 | 80.7K |
| 12:20 | 3,780.69 | 3,783.05 | 3,780.69 | 3,783.05 | 87.1K |
| 12:25 | 3,784.98 | 3,785.49 | 3,783.74 | 3,783.74 | 52.7K |
| 12:30 | 3,784.06 | 3,784.06 | 3,777.32 | 3,777.32 | 123.9K |
| 12:35 | 3,778.26 | 3,779.30 | 3,775.15 | 3,775.15 | 104.1K |
| 12:40 | 3,776.33 | 3,776.35 | 3,772.86 | 3,774.10 | 96.7K |
| 12:45 | 3,773.11 | 3,776.23 | 3,773.11 | 3,773.36 | 77.6K |
| 12:50 | 3,773.99 | 3,777.23 | 3,773.99 | 3,777.23 | 53.3K |
| 12:55 | 3,776.43 | 3,776.59 | 3,775.25 | 3,776.15 | 55.9K |
| 13:00 | 3,776.94 | 3,777.71 | 3,775.95 | 3,777.71 | 112.1K |
| 13:05 | 3,779.14 | 3,779.14 | 3,776.21 | 3,778.15 | 87.5K |
| 13:10 | 3,777.25 | 3,777.25 | 3,774.30 | 3,774.30 | 184.2K |
| 13:15 | 3,775.46 | 3,775.46 | 3,771.54 | 3,771.54 | 132.4K |
| 13:20 | 3,770.90 | 3,772.79 | 3,770.90 | 3,772.79 | 72.6K |
| 13:25 | 3,773.56 | 3,779.12 | 3,773.56 | 3,779.12 | 134.1K |
| 13:30 | 3,778.87 | 3,781.81 | 3,778.81 | 3,781.34 | 56.9K |
| 13:35 | 3,782.00 | 3,782.00 | 3,774.64 | 3,777.02 | 103.9K |
| 13:40 | 3,776.84 | 3,777.65 | 3,774.71 | 3,775.00 | 56.5K |
| 13:45 | 3,773.43 | 3,773.43 | 3,771.09 | 3,771.09 | 113.3K |
| 13:50 | 3,771.19 | 3,772.50 | 3,769.07 | 3,772.50 | 66.3K |
| 13:55 | 3,774.76 | 3,774.76 | 3,771.12 | 3,771.12 | 62.2K |
| 14:00 | 3,769.60 | 3,772.57 | 3,769.59 | 3,772.28 | 78.7K |
| 14:05 | 3,771.90 | 3,773.71 | 3,770.84 | 3,773.71 | 62.6K |
| 14:10 | 3,772.31 | 3,772.31 | 3,768.89 | 3,768.90 | 78.9K |
| 14:15 | 3,769.04 | 3,769.04 | 3,764.75 | 3,765.96 | 86.6K |
| 14:20 | 3,762.54 | 3,765.54 | 3,761.98 | 3,765.54 | 186.9K |
| 14:25 | 3,765.65 | 3,765.65 | 3,760.83 | 3,761.22 | 88.3K |
| 14:30 | 3,761.39 | 3,770.46 | 3,761.39 | 3,770.46 | 69.6K |
| 14:35 | 3,770.50 | 3,774.35 | 3,769.01 | 3,774.35 | 93.4K |
| 14:40 | 3,776.81 | 3,778.08 | 3,776.56 | 3,778.08 | 75.4K |
| 14:45 | 3,778.99 | 3,780.87 | 3,776.58 | 3,780.87 | 97.0K |
| 14:50 | 3,780.30 | 3,788.20 | 3,780.30 | 3,788.20 | 140.2K |
| 14:55 | 3,789.02 | 3,790.81 | 3,789.02 | 3,789.11 | 97.6K |
| 15:00 | 3,789.77 | 3,792.23 | 3,789.77 | 3,791.54 | 82.5K |
| 15:05 | 3,792.16 | 3,792.16 | 3,788.08 | 3,788.64 | 83.4K |
| 15:10 | 3,790.07 | 3,791.38 | 3,790.07 | 3,790.82 | 96.2K |
| 15:15 | 3,790.67 | 3,792.41 | 3,790.67 | 3,792.41 | 57.7K |
| 15:20 | 3,791.77 | 3,792.82 | 3,791.21 | 3,792.82 | 82.0K |
| 15:25 | 3,789.17 | 3,789.17 | 3,787.25 | 3,787.25 | 106.2K |
| 15:30 | 3,787.95 | 3,793.57 | 3,787.32 | 3,790.04 | 228.6K |
| 15:35 | 3,792.31 | 3,794.75 | 3,789.98 | 3,794.75 | 146.3K |
| 15:40 | 3,797.37 | 3,801.05 | 3,797.02 | 3,800.18 | 182.0K |
| 15:45 | 3,800.83 | 3,804.45 | 3,799.43 | 3,804.45 | 219.8K |
| 15:50 | 3,803.94 | 3,808.68 | 3,803.94 | 3,808.68 | 167.3K |
| 15:55 | 3,806.99 | 3,809.52 | 3,806.99 | 3,809.52 | 194.5K |
| 16:00 | 3,807.33 | 3,807.33 | 3,805.07 | 3,805.07 | 187.0K |
| 16:05 | 3,805.70 | 3,806.74 | 3,804.79 | 3,804.79 | 97.1K |
| 16:10 | 3,800.96 | 3,810.38 | 3,800.96 | 3,805.48 | 182.2K |
| 16:15 | 3,804.21 | 3,808.23 | 3,794.19 | 3,794.19 | 396.3K |
| 16:20 | 3,790.81 | 3,797.88 | 3,790.81 | 3,793.40 | 240.7K |
| 16:25 | 3,793.90 | 3,795.67 | 3,791.51 | 3,795.67 | 146.1K |
| 16:30 | 3,793.05 | 3,801.00 | 3,793.05 | 3,801.00 | 135.4K |
| 16:35 | 3,800.57 | 3,800.57 | 3,794.44 | 3,794.44 | 166.2K |
| 16:40 | 3,794.66 | 3,801.50 | 3,793.17 | 3,801.50 | 130.1K |
| 16:45 | 3,801.61 | 3,801.90 | 3,797.40 | 3,797.56 | 302.4K |
| 16:50 | 3,799.85 | 3,802.36 | 3,796.81 | 3,802.36 | 189.1K |
| 16:55 | 3,804.16 | 3,806.18 | 3,804.16 | 3,805.06 | 137.4K |
| 17:00 | 3,804.85 | 3,807.80 | 3,804.85 | 3,805.12 | 130.2K |
| 17:05 | 3,807.95 | 3,808.97 | 3,806.15 | 3,807.22 | 123.1K |
| 17:10 | 3,807.94 | 3,807.96 | 3,804.42 | 3,806.67 | 126.3K |
| 17:15 | 3,807.14 | 3,807.14 | 3,805.16 | 3,805.16 | 154.4K |
| 17:20 | 3,805.03 | 3,806.26 | 3,804.37 | 3,804.37 | 205.7K |
| 17:25 | 3,805.25 | 3,805.25 | 3,798.54 | 3,798.82 | 324.1K |
| 17:30 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 7,629.0K |