3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,741.87 | 3,741.87 | 3,701.33 | 3,701.33 | 1,663.0K |
| 09:05 | 3,701.40 | 3,701.40 | 3,681.31 | 3,682.44 | 466.9K |
| 09:10 | 3,676.14 | 3,676.14 | 3,668.90 | 3,668.90 | 371.3K |
| 09:15 | 3,668.33 | 3,669.78 | 3,665.75 | 3,666.70 | 218.6K |
| 09:20 | 3,669.14 | 3,669.14 | 3,663.65 | 3,666.88 | 218.2K |
| 09:25 | 3,666.39 | 3,673.81 | 3,666.39 | 3,667.37 | 213.8K |
| 09:30 | 3,668.80 | 3,672.59 | 3,668.80 | 3,672.59 | 194.9K |
| 09:35 | 3,668.46 | 3,672.17 | 3,667.73 | 3,667.73 | 193.0K |
| 09:40 | 3,664.39 | 3,667.39 | 3,664.20 | 3,664.20 | 169.0K |
| 09:45 | 3,664.25 | 3,664.91 | 3,658.40 | 3,658.40 | 95.0K |
| 09:50 | 3,657.90 | 3,660.77 | 3,655.03 | 3,655.03 | 136.6K |
| 09:55 | 3,653.80 | 3,658.88 | 3,653.80 | 3,658.64 | 100.3K |
| 10:00 | 3,657.24 | 3,664.99 | 3,657.24 | 3,664.99 | 168.2K |
| 10:05 | 3,667.91 | 3,670.83 | 3,663.07 | 3,663.07 | 155.7K |
| 10:10 | 3,666.24 | 3,671.30 | 3,666.24 | 3,671.30 | 158.7K |
| 10:15 | 3,671.73 | 3,672.06 | 3,667.18 | 3,669.83 | 105.9K |
| 10:20 | 3,671.04 | 3,671.24 | 3,667.71 | 3,671.24 | 79.4K |
| 10:25 | 3,673.39 | 3,673.59 | 3,671.98 | 3,672.09 | 101.5K |
| 10:30 | 3,673.76 | 3,673.76 | 3,670.62 | 3,670.62 | 106.5K |
| 10:35 | 3,672.84 | 3,675.44 | 3,671.99 | 3,675.44 | 110.1K |
| 10:40 | 3,677.25 | 3,681.34 | 3,676.48 | 3,681.34 | 82.5K |
| 10:45 | 3,681.29 | 3,681.47 | 3,679.94 | 3,679.94 | 111.1K |
| 10:50 | 3,677.98 | 3,685.95 | 3,677.98 | 3,685.95 | 168.6K |
| 10:55 | 3,684.31 | 3,684.31 | 3,682.38 | 3,683.10 | 143.6K |
| 11:00 | 3,683.24 | 3,683.24 | 3,679.91 | 3,679.91 | 77.9K |
| 11:05 | 3,677.44 | 3,677.90 | 3,674.15 | 3,674.15 | 101.5K |
| 11:10 | 3,674.27 | 3,674.27 | 3,673.00 | 3,673.00 | 75.3K |
| 11:15 | 3,678.21 | 3,678.21 | 3,674.88 | 3,675.62 | 86.4K |
| 11:20 | 3,674.95 | 3,674.95 | 3,672.38 | 3,673.20 | 73.7K |
| 11:25 | 3,674.83 | 3,680.94 | 3,674.83 | 3,680.94 | 106.6K |
| 11:30 | 3,679.77 | 3,679.77 | 3,674.78 | 3,676.01 | 69.4K |
| 11:35 | 3,677.23 | 3,677.83 | 3,675.74 | 3,677.83 | 80.6K |
| 11:40 | 3,674.85 | 3,675.72 | 3,673.16 | 3,673.16 | 82.0K |
| 11:45 | 3,671.13 | 3,672.74 | 3,671.13 | 3,672.05 | 119.1K |
| 11:50 | 3,673.22 | 3,673.92 | 3,671.49 | 3,671.49 | 103.7K |
| 11:55 | 3,670.36 | 3,672.43 | 3,670.36 | 3,672.43 | 92.9K |
| 12:00 | 3,670.66 | 3,670.98 | 3,670.06 | 3,670.98 | 122.7K |
| 12:05 | 3,669.02 | 3,671.13 | 3,667.66 | 3,671.13 | 141.6K |
| 12:10 | 3,670.59 | 3,672.60 | 3,668.95 | 3,668.95 | 117.9K |
| 12:15 | 3,668.64 | 3,668.64 | 3,660.74 | 3,660.74 | 106.8K |
| 12:20 | 3,663.35 | 3,664.10 | 3,663.35 | 3,663.80 | 67.0K |
| 12:25 | 3,662.14 | 3,662.14 | 3,656.04 | 3,656.04 | 97.3K |
| 12:30 | 3,657.58 | 3,657.58 | 3,655.05 | 3,655.05 | 102.4K |
| 12:35 | 3,656.05 | 3,656.37 | 3,654.92 | 3,656.37 | 61.3K |
| 12:40 | 3,656.39 | 3,660.12 | 3,656.39 | 3,656.99 | 64.1K |
| 12:45 | 3,656.76 | 3,657.61 | 3,653.63 | 3,653.63 | 59.3K |
| 12:50 | 3,652.61 | 3,653.03 | 3,649.88 | 3,651.33 | 124.0K |
| 12:55 | 3,650.56 | 3,650.56 | 3,643.62 | 3,650.33 | 663.7K |
| 13:00 | 3,650.40 | 3,650.40 | 3,649.36 | 3,649.36 | 265.8K |
| 13:05 | 3,650.21 | 3,650.79 | 3,646.21 | 3,646.69 | 161.9K |
| 13:10 | 3,648.13 | 3,652.93 | 3,647.56 | 3,647.56 | 61.1K |
| 13:15 | 3,647.45 | 3,647.45 | 3,646.02 | 3,646.02 | 161.4K |
| 13:20 | 3,647.16 | 3,650.52 | 3,647.16 | 3,650.52 | 146.0K |
| 13:25 | 3,651.22 | 3,651.22 | 3,647.83 | 3,648.55 | 64.6K |
| 13:30 | 3,649.03 | 3,651.21 | 3,649.03 | 3,650.32 | 65.1K |
| 13:35 | 3,650.88 | 3,651.40 | 3,649.38 | 3,651.40 | 59.2K |
| 13:40 | 3,650.96 | 3,655.14 | 3,650.96 | 3,653.57 | 47.1K |
| 13:45 | 3,651.97 | 3,651.97 | 3,649.44 | 3,650.63 | 47.4K |
| 13:50 | 3,650.05 | 3,650.05 | 3,647.23 | 3,647.23 | 105.3K |
| 13:55 | 3,646.00 | 3,649.68 | 3,646.00 | 3,649.15 | 68.7K |
| 14:00 | 3,648.72 | 3,655.22 | 3,648.72 | 3,655.22 | 57.5K |
| 14:05 | 3,657.15 | 3,657.30 | 3,655.44 | 3,657.30 | 139.1K |
| 14:10 | 3,658.32 | 3,660.32 | 3,658.32 | 3,659.22 | 56.8K |
| 14:15 | 3,661.83 | 3,662.78 | 3,659.64 | 3,660.41 | 83.8K |
| 14:20 | 3,659.01 | 3,659.01 | 3,657.73 | 3,657.81 | 116.6K |
| 14:25 | 3,660.08 | 3,661.50 | 3,659.40 | 3,659.56 | 151.2K |
| 14:30 | 3,658.92 | 3,658.92 | 3,654.91 | 3,655.99 | 110.1K |
| 14:35 | 3,651.56 | 3,651.96 | 3,650.70 | 3,651.71 | 123.3K |
| 14:40 | 3,651.35 | 3,654.82 | 3,651.35 | 3,653.87 | 99.3K |
| 14:45 | 3,653.94 | 3,653.94 | 3,650.55 | 3,652.55 | 70.9K |
| 14:50 | 3,651.83 | 3,652.79 | 3,649.99 | 3,649.99 | 79.7K |
| 14:55 | 3,649.79 | 3,649.79 | 3,648.42 | 3,648.49 | 74.3K |
| 15:00 | 3,648.04 | 3,649.73 | 3,647.25 | 3,649.73 | 77.9K |
| 15:05 | 3,649.64 | 3,651.01 | 3,647.78 | 3,648.23 | 90.6K |
| 15:10 | 3,649.11 | 3,649.11 | 3,646.68 | 3,646.68 | 148.2K |
| 15:15 | 3,649.02 | 3,649.02 | 3,645.85 | 3,647.91 | 75.6K |
| 15:20 | 3,650.44 | 3,650.44 | 3,646.67 | 3,648.11 | 101.6K |
| 15:25 | 3,649.89 | 3,650.51 | 3,649.47 | 3,649.47 | 102.1K |
| 15:30 | 3,650.07 | 3,660.47 | 3,650.07 | 3,657.50 | 320.2K |
| 15:35 | 3,657.74 | 3,664.38 | 3,657.74 | 3,664.38 | 162.4K |
| 15:40 | 3,663.95 | 3,672.26 | 3,663.95 | 3,672.26 | 257.5K |
| 15:45 | 3,673.36 | 3,675.84 | 3,673.36 | 3,673.93 | 185.6K |
| 15:50 | 3,676.39 | 3,676.39 | 3,670.10 | 3,670.88 | 183.7K |
| 15:55 | 3,671.37 | 3,671.37 | 3,667.58 | 3,669.96 | 123.4K |
| 16:00 | 3,671.06 | 3,674.72 | 3,671.06 | 3,672.71 | 209.1K |
| 16:05 | 3,673.95 | 3,674.82 | 3,671.64 | 3,674.82 | 105.3K |
| 16:10 | 3,676.51 | 3,678.20 | 3,675.23 | 3,675.23 | 90.5K |
| 16:15 | 3,674.63 | 3,677.29 | 3,672.52 | 3,677.29 | 98.9K |
| 16:20 | 3,676.64 | 3,677.94 | 3,676.47 | 3,676.94 | 106.5K |
| 16:25 | 3,678.96 | 3,678.96 | 3,672.86 | 3,672.86 | 191.7K |
| 16:30 | 3,675.37 | 3,675.37 | 3,671.62 | 3,673.64 | 178.1K |
| 16:35 | 3,674.06 | 3,676.18 | 3,673.07 | 3,675.61 | 126.7K |
| 16:40 | 3,678.27 | 3,685.01 | 3,678.27 | 3,684.41 | 180.1K |
| 16:45 | 3,685.56 | 3,688.70 | 3,685.03 | 3,685.03 | 161.2K |
| 16:50 | 3,684.36 | 3,684.36 | 3,680.43 | 3,682.20 | 128.8K |
| 16:55 | 3,682.91 | 3,686.21 | 3,681.78 | 3,685.68 | 184.6K |
| 17:00 | 3,684.47 | 3,687.91 | 3,684.47 | 3,686.66 | 215.0K |
| 17:05 | 3,688.70 | 3,691.64 | 3,688.70 | 3,690.60 | 158.8K |
| 17:10 | 3,690.76 | 3,690.76 | 3,688.91 | 3,690.12 | 200.4K |
| 17:15 | 3,689.89 | 3,689.89 | 3,686.44 | 3,686.44 | 280.5K |
| 17:20 | 3,686.54 | 3,688.60 | 3,686.52 | 3,686.63 | 252.9K |
| 17:25 | 3,685.94 | 3,687.65 | 3,684.74 | 3,687.65 | 329.7K |
| 17:30 | 3,685.32 | 3,685.32 | 3,685.32 | 3,685.32 | 7,155.6K |