3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,812.61 | 3,812.61 | 3,803.05 | 3,803.05 | 711.0K |
| 09:05 | 3,802.17 | 3,802.85 | 3,795.64 | 3,795.64 | 311.8K |
| 09:10 | 3,795.29 | 3,798.45 | 3,794.07 | 3,797.09 | 312.6K |
| 09:15 | 3,793.21 | 3,799.95 | 3,791.27 | 3,799.95 | 266.5K |
| 09:20 | 3,798.98 | 3,798.98 | 3,793.20 | 3,797.35 | 118.9K |
| 09:25 | 3,798.93 | 3,801.53 | 3,798.93 | 3,800.50 | 202.0K |
| 09:30 | 3,801.20 | 3,801.20 | 3,795.27 | 3,795.27 | 186.3K |
| 09:35 | 3,796.25 | 3,796.25 | 3,787.29 | 3,787.29 | 154.8K |
| 09:40 | 3,783.99 | 3,785.84 | 3,783.99 | 3,785.84 | 120.1K |
| 09:45 | 3,781.96 | 3,787.94 | 3,781.96 | 3,785.70 | 127.0K |
| 09:50 | 3,782.40 | 3,782.40 | 3,776.22 | 3,777.78 | 166.3K |
| 09:55 | 3,779.76 | 3,779.76 | 3,774.04 | 3,774.04 | 150.8K |
| 10:00 | 3,773.34 | 3,775.61 | 3,772.36 | 3,773.93 | 203.9K |
| 10:05 | 3,771.10 | 3,777.51 | 3,771.10 | 3,777.51 | 107.7K |
| 10:10 | 3,774.75 | 3,776.41 | 3,771.70 | 3,773.38 | 76.3K |
| 10:15 | 3,772.20 | 3,773.10 | 3,772.15 | 3,772.54 | 82.7K |
| 10:20 | 3,771.02 | 3,773.98 | 3,769.67 | 3,773.98 | 105.1K |
| 10:25 | 3,772.44 | 3,776.63 | 3,772.44 | 3,776.63 | 122.6K |
| 10:30 | 3,776.86 | 3,781.07 | 3,776.86 | 3,779.74 | 124.0K |
| 10:35 | 3,778.10 | 3,780.85 | 3,778.10 | 3,780.85 | 148.4K |
| 10:40 | 3,782.65 | 3,782.65 | 3,780.87 | 3,780.87 | 74.6K |
| 10:45 | 3,779.77 | 3,779.77 | 3,776.80 | 3,776.80 | 96.6K |
| 10:50 | 3,778.40 | 3,780.50 | 3,778.25 | 3,779.37 | 81.1K |
| 10:55 | 3,778.36 | 3,779.72 | 3,776.27 | 3,779.72 | 74.7K |
| 11:00 | 3,778.84 | 3,779.06 | 3,777.74 | 3,778.58 | 65.7K |
| 11:05 | 3,779.68 | 3,779.68 | 3,775.59 | 3,775.59 | 93.5K |
| 11:10 | 3,776.04 | 3,776.78 | 3,773.29 | 3,776.78 | 68.3K |
| 11:15 | 3,776.22 | 3,776.28 | 3,774.99 | 3,775.47 | 92.2K |
| 11:20 | 3,777.57 | 3,781.51 | 3,777.57 | 3,781.03 | 90.4K |
| 11:25 | 3,780.84 | 3,781.16 | 3,779.72 | 3,780.33 | 76.9K |
| 11:30 | 3,781.43 | 3,781.72 | 3,778.80 | 3,778.96 | 58.6K |
| 11:35 | 3,779.72 | 3,779.72 | 3,777.57 | 3,777.57 | 63.7K |
| 11:40 | 3,776.77 | 3,776.79 | 3,775.68 | 3,776.79 | 52.5K |
| 11:45 | 3,778.71 | 3,778.71 | 3,774.45 | 3,774.45 | 49.0K |
| 11:50 | 3,778.03 | 3,778.03 | 3,775.95 | 3,777.04 | 227.4K |
| 11:55 | 3,777.25 | 3,780.72 | 3,776.86 | 3,778.36 | 236.3K |
| 12:00 | 3,777.24 | 3,777.55 | 3,774.50 | 3,775.84 | 134.5K |
| 12:05 | 3,775.95 | 3,778.88 | 3,775.95 | 3,778.88 | 62.6K |
| 12:10 | 3,777.49 | 3,777.49 | 3,773.81 | 3,774.43 | 107.9K |
| 12:15 | 3,772.93 | 3,773.69 | 3,767.34 | 3,767.34 | 49.0K |
| 12:20 | 3,766.85 | 3,766.97 | 3,765.46 | 3,766.97 | 86.6K |
| 12:25 | 3,767.05 | 3,767.05 | 3,765.38 | 3,766.25 | 97.2K |
| 12:30 | 3,766.71 | 3,770.61 | 3,766.71 | 3,768.10 | 62.6K |
| 12:35 | 3,765.91 | 3,766.89 | 3,762.00 | 3,762.00 | 60.2K |
| 12:40 | 3,760.74 | 3,760.74 | 3,751.83 | 3,751.83 | 114.0K |
| 12:45 | 3,746.91 | 3,753.55 | 3,746.91 | 3,753.55 | 88.1K |
| 12:50 | 3,756.16 | 3,759.80 | 3,756.16 | 3,758.32 | 35.9K |
| 12:55 | 3,757.09 | 3,757.09 | 3,749.05 | 3,750.23 | 59.0K |
| 13:00 | 3,751.96 | 3,752.65 | 3,751.96 | 3,752.65 | 56.7K |
| 13:05 | 3,752.53 | 3,752.54 | 3,745.52 | 3,745.52 | 1,713.2K |
| 13:10 | 3,744.36 | 3,744.46 | 3,739.24 | 3,742.15 | 93.8K |
| 13:15 | 3,740.90 | 3,744.46 | 3,740.90 | 3,744.37 | 119.5K |
| 13:20 | 3,744.53 | 3,746.04 | 3,744.38 | 3,744.49 | 48.3K |
| 13:25 | 3,744.22 | 3,748.18 | 3,744.22 | 3,748.18 | 70.2K |
| 13:30 | 3,748.43 | 3,748.46 | 3,744.98 | 3,747.89 | 44.5K |
| 13:35 | 3,747.39 | 3,747.39 | 3,745.22 | 3,745.22 | 64.4K |
| 13:40 | 3,742.88 | 3,743.42 | 3,741.69 | 3,741.69 | 79.0K |
| 13:45 | 3,740.83 | 3,746.38 | 3,740.83 | 3,746.38 | 94.6K |
| 13:50 | 3,748.71 | 3,748.71 | 3,743.53 | 3,743.53 | 89.7K |
| 13:55 | 3,743.45 | 3,746.45 | 3,743.45 | 3,746.45 | 38.1K |
| 14:00 | 3,746.91 | 3,755.75 | 3,746.91 | 3,755.75 | 242.4K |
| 14:05 | 3,751.28 | 3,751.85 | 3,746.94 | 3,746.94 | 127.4K |
| 14:10 | 3,745.00 | 3,747.16 | 3,744.17 | 3,746.94 | 98.5K |
| 14:15 | 3,746.02 | 3,751.76 | 3,746.02 | 3,751.76 | 75.1K |
| 14:20 | 3,752.33 | 3,755.58 | 3,752.08 | 3,755.58 | 51.9K |
| 14:25 | 3,754.60 | 3,754.60 | 3,752.94 | 3,753.73 | 69.7K |
| 14:30 | 3,753.33 | 3,755.98 | 3,750.93 | 3,755.98 | 74.6K |
| 14:35 | 3,756.36 | 3,758.28 | 3,756.36 | 3,756.70 | 79.0K |
| 14:40 | 3,757.51 | 3,757.51 | 3,756.24 | 3,756.24 | 42.5K |
| 14:45 | 3,757.50 | 3,759.57 | 3,756.47 | 3,759.57 | 67.3K |
| 14:50 | 3,761.34 | 3,763.72 | 3,761.34 | 3,763.26 | 99.5K |
| 14:55 | 3,762.89 | 3,762.89 | 3,757.55 | 3,757.55 | 109.9K |
| 15:00 | 3,757.85 | 3,759.05 | 3,755.51 | 3,756.41 | 118.2K |
| 15:05 | 3,758.63 | 3,758.63 | 3,753.92 | 3,753.92 | 90.2K |
| 15:10 | 3,756.24 | 3,759.69 | 3,756.24 | 3,759.69 | 179.9K |
| 15:15 | 3,762.02 | 3,762.02 | 3,759.38 | 3,761.48 | 208.6K |
| 15:20 | 3,762.64 | 3,767.44 | 3,762.64 | 3,767.44 | 91.1K |
| 15:25 | 3,766.39 | 3,766.39 | 3,763.02 | 3,764.83 | 182.8K |
| 15:30 | 3,764.35 | 3,765.54 | 3,754.68 | 3,754.68 | 345.9K |
| 15:35 | 3,752.10 | 3,752.10 | 3,746.01 | 3,746.01 | 290.0K |
| 15:40 | 3,746.87 | 3,753.64 | 3,746.43 | 3,752.49 | 190.0K |
| 15:45 | 3,753.09 | 3,754.86 | 3,749.78 | 3,754.86 | 151.8K |
| 15:50 | 3,756.90 | 3,759.59 | 3,756.78 | 3,756.78 | 153.8K |
| 15:55 | 3,758.71 | 3,758.71 | 3,751.38 | 3,752.57 | 127.3K |
| 16:00 | 3,755.01 | 3,759.49 | 3,754.10 | 3,755.42 | 118.6K |
| 16:05 | 3,756.22 | 3,757.10 | 3,752.02 | 3,755.09 | 144.0K |
| 16:10 | 3,756.86 | 3,763.42 | 3,756.86 | 3,760.23 | 182.9K |
| 16:15 | 3,758.98 | 3,762.31 | 3,758.54 | 3,758.54 | 99.1K |
| 16:20 | 3,758.75 | 3,758.75 | 3,756.72 | 3,757.72 | 113.9K |
| 16:25 | 3,756.28 | 3,757.56 | 3,752.14 | 3,752.14 | 183.7K |
| 16:30 | 3,749.31 | 3,749.31 | 3,745.78 | 3,747.33 | 143.7K |
| 16:35 | 3,747.08 | 3,747.08 | 3,743.89 | 3,745.25 | 176.2K |
| 16:40 | 3,745.75 | 3,751.60 | 3,745.75 | 3,751.39 | 119.2K |
| 16:45 | 3,751.34 | 3,752.59 | 3,750.20 | 3,750.20 | 81.4K |
| 16:50 | 3,748.20 | 3,748.20 | 3,744.15 | 3,746.77 | 132.0K |
| 16:55 | 3,747.34 | 3,747.34 | 3,742.54 | 3,742.54 | 217.5K |
| 17:00 | 3,741.12 | 3,742.20 | 3,740.13 | 3,740.13 | 140.2K |
| 17:05 | 3,742.56 | 3,750.64 | 3,742.56 | 3,748.95 | 282.4K |
| 17:10 | 3,747.37 | 3,747.37 | 3,746.27 | 3,747.17 | 183.3K |
| 17:15 | 3,749.43 | 3,750.30 | 3,746.51 | 3,750.30 | 182.3K |
| 17:20 | 3,750.87 | 3,750.87 | 3,745.13 | 3,747.37 | 146.1K |
| 17:25 | 3,746.93 | 3,746.93 | 3,740.80 | 3,740.80 | 219.0K |
| 17:30 | 3,741.15 | 3,741.15 | 3,741.15 | 3,741.15 | 5,446.5K |