3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,168.19 | 4,226.43 | 4,168.19 | 4,222.54 | 1,385.8K |
| 09:05 | 4,228.70 | 4,235.63 | 4,226.67 | 4,235.63 | 590.5K |
| 09:10 | 4,237.13 | 4,245.10 | 4,237.13 | 4,245.10 | 472.6K |
| 09:15 | 4,247.69 | 4,248.36 | 4,239.38 | 4,239.38 | 413.4K |
| 09:20 | 4,241.82 | 4,244.76 | 4,241.76 | 4,244.76 | 268.2K |
| 09:25 | 4,247.19 | 4,248.88 | 4,247.19 | 4,248.10 | 386.2K |
| 09:30 | 4,246.93 | 4,246.93 | 4,239.06 | 4,239.06 | 447.3K |
| 09:35 | 4,237.82 | 4,237.82 | 4,231.99 | 4,233.22 | 364.2K |
| 09:40 | 4,232.53 | 4,233.72 | 4,228.23 | 4,233.72 | 382.9K |
| 09:45 | 4,232.02 | 4,232.02 | 4,227.72 | 4,227.72 | 254.1K |
| 09:50 | 4,227.51 | 4,227.51 | 4,218.28 | 4,218.28 | 430.1K |
| 09:55 | 4,218.16 | 4,218.16 | 4,211.47 | 4,211.47 | 303.0K |
| 10:00 | 4,209.07 | 4,209.07 | 4,203.04 | 4,207.60 | 288.1K |
| 10:05 | 4,205.07 | 4,205.07 | 4,198.33 | 4,200.68 | 275.6K |
| 10:10 | 4,200.23 | 4,201.86 | 4,195.50 | 4,199.21 | 363.0K |
| 10:15 | 4,198.89 | 4,207.71 | 4,198.89 | 4,204.71 | 257.3K |
| 10:20 | 4,203.29 | 4,207.18 | 4,203.29 | 4,203.94 | 247.0K |
| 10:25 | 4,203.68 | 4,203.77 | 4,202.08 | 4,203.61 | 168.2K |
| 10:30 | 4,205.13 | 4,206.95 | 4,204.19 | 4,204.19 | 126.7K |
| 10:35 | 4,205.90 | 4,205.90 | 4,202.96 | 4,204.62 | 271.2K |
| 10:40 | 4,201.47 | 4,206.31 | 4,201.47 | 4,204.01 | 153.1K |
| 10:45 | 4,202.34 | 4,203.34 | 4,199.99 | 4,201.04 | 108.4K |
| 10:50 | 4,201.13 | 4,203.82 | 4,201.13 | 4,203.14 | 187.1K |
| 10:55 | 4,202.85 | 4,202.85 | 4,197.00 | 4,197.00 | 205.4K |
| 11:00 | 4,196.84 | 4,199.97 | 4,196.47 | 4,199.97 | 163.0K |
| 11:05 | 4,201.58 | 4,202.76 | 4,200.75 | 4,201.38 | 285.4K |
| 11:10 | 4,201.58 | 4,201.58 | 4,193.04 | 4,193.25 | 184.5K |
| 11:15 | 4,192.96 | 4,198.05 | 4,192.96 | 4,198.05 | 155.7K |
| 11:20 | 4,197.45 | 4,197.45 | 4,193.05 | 4,197.23 | 176.0K |
| 11:25 | 4,200.61 | 4,204.35 | 4,200.61 | 4,202.64 | 200.2K |
| 11:30 | 4,203.12 | 4,209.14 | 4,203.12 | 4,209.14 | 237.1K |
| 11:35 | 4,207.54 | 4,207.54 | 4,203.37 | 4,206.89 | 145.5K |
| 11:40 | 4,207.15 | 4,208.47 | 4,206.82 | 4,208.47 | 189.6K |
| 11:45 | 4,208.12 | 4,208.12 | 4,202.56 | 4,202.56 | 299.2K |
| 11:50 | 4,200.84 | 4,202.54 | 4,200.20 | 4,201.70 | 160.7K |
| 11:55 | 4,200.60 | 4,203.44 | 4,200.00 | 4,201.10 | 199.0K |
| 12:00 | 4,200.28 | 4,201.41 | 4,194.81 | 4,194.81 | 180.5K |
| 12:05 | 4,195.71 | 4,196.78 | 4,194.92 | 4,195.30 | 147.6K |
| 12:10 | 4,193.21 | 4,194.88 | 4,193.21 | 4,194.88 | 85.0K |
| 12:15 | 4,194.30 | 4,195.50 | 4,193.15 | 4,193.15 | 101.3K |
| 12:20 | 4,193.47 | 4,193.47 | 4,185.52 | 4,187.40 | 84.5K |
| 12:25 | 4,184.40 | 4,190.02 | 4,184.40 | 4,190.00 | 176.8K |
| 12:30 | 4,188.64 | 4,188.64 | 4,184.94 | 4,186.04 | 115.3K |
| 12:35 | 4,187.11 | 4,187.11 | 4,185.64 | 4,186.64 | 71.1K |
| 12:40 | 4,185.63 | 4,185.63 | 4,180.10 | 4,180.10 | 121.3K |
| 12:45 | 4,180.17 | 4,180.17 | 4,177.62 | 4,179.36 | 92.5K |
| 12:50 | 4,181.08 | 4,183.37 | 4,179.18 | 4,179.18 | 177.7K |
| 12:55 | 4,180.13 | 4,180.13 | 4,177.32 | 4,177.32 | 159.0K |
| 13:00 | 4,177.97 | 4,178.16 | 4,177.54 | 4,177.54 | 161.6K |
| 13:05 | 4,177.20 | 4,177.20 | 4,171.84 | 4,171.84 | 65.7K |
| 13:10 | 4,173.07 | 4,173.07 | 4,160.85 | 4,160.85 | 316.2K |
| 13:15 | 4,160.66 | 4,165.35 | 4,158.71 | 4,158.71 | 133.2K |
| 13:20 | 4,157.15 | 4,160.94 | 4,157.15 | 4,160.94 | 195.8K |
| 13:25 | 4,160.75 | 4,162.65 | 4,160.75 | 4,161.31 | 106.0K |
| 13:30 | 4,158.93 | 4,158.93 | 4,155.94 | 4,155.94 | 114.9K |
| 13:35 | 4,159.17 | 4,167.74 | 4,159.17 | 4,167.74 | 168.3K |
| 13:40 | 4,169.76 | 4,169.98 | 4,167.60 | 4,168.06 | 187.3K |
| 13:45 | 4,168.30 | 4,168.30 | 4,163.40 | 4,163.40 | 163.3K |
| 13:50 | 4,162.27 | 4,163.31 | 4,158.35 | 4,158.75 | 189.4K |
| 13:55 | 4,161.14 | 4,164.59 | 4,161.14 | 4,164.55 | 219.4K |
| 14:00 | 4,162.83 | 4,169.91 | 4,162.83 | 4,167.93 | 80.2K |
| 14:05 | 4,167.61 | 4,173.21 | 4,166.96 | 4,173.21 | 108.7K |
| 14:10 | 4,173.15 | 4,177.92 | 4,173.15 | 4,177.92 | 78.8K |
| 14:15 | 4,179.87 | 4,179.87 | 4,175.33 | 4,175.77 | 144.9K |
| 14:20 | 4,174.70 | 4,179.84 | 4,174.70 | 4,176.77 | 184.1K |
| 14:25 | 4,175.13 | 4,175.13 | 4,170.77 | 4,170.82 | 129.0K |
| 14:30 | 4,173.26 | 4,175.10 | 4,170.05 | 4,175.10 | 108.6K |
| 14:35 | 4,174.78 | 4,177.18 | 4,173.75 | 4,173.75 | 106.8K |
| 14:40 | 4,173.52 | 4,174.64 | 4,173.52 | 4,174.64 | 193.8K |
| 14:45 | 4,171.21 | 4,171.21 | 4,166.88 | 4,166.88 | 142.9K |
| 14:50 | 4,166.54 | 4,169.82 | 4,166.54 | 4,169.82 | 146.0K |
| 14:55 | 4,169.00 | 4,169.00 | 4,166.83 | 4,166.83 | 197.2K |
| 15:00 | 4,167.56 | 4,169.83 | 4,165.10 | 4,165.10 | 105.1K |
| 15:05 | 4,165.45 | 4,166.59 | 4,162.96 | 4,166.59 | 135.0K |
| 15:10 | 4,165.95 | 4,169.80 | 4,165.95 | 4,169.80 | 120.4K |
| 15:15 | 4,168.66 | 4,168.66 | 4,166.00 | 4,166.68 | 135.4K |
| 15:20 | 4,164.80 | 4,168.26 | 4,163.81 | 4,163.81 | 119.7K |
| 15:25 | 4,166.07 | 4,166.07 | 4,158.88 | 4,161.35 | 92.8K |
| 15:30 | 4,158.50 | 4,159.13 | 4,147.08 | 4,147.08 | 146.2K |
| 15:35 | 4,141.88 | 4,142.39 | 4,134.63 | 4,134.63 | 205.8K |
| 15:40 | 4,138.69 | 4,142.86 | 4,138.69 | 4,142.86 | 294.9K |
| 15:45 | 4,144.29 | 4,144.43 | 4,140.09 | 4,144.43 | 295.5K |
| 15:50 | 4,144.75 | 4,152.21 | 4,144.75 | 4,152.21 | 344.4K |
| 15:55 | 4,151.28 | 4,153.60 | 4,149.97 | 4,153.60 | 320.0K |
| 16:00 | 4,154.63 | 4,162.25 | 4,154.63 | 4,159.22 | 251.6K |
| 16:05 | 4,163.40 | 4,167.00 | 4,163.40 | 4,166.76 | 258.2K |
| 16:10 | 4,161.40 | 4,167.10 | 4,161.40 | 4,167.10 | 271.5K |
| 16:15 | 4,165.69 | 4,169.54 | 4,164.71 | 4,167.75 | 241.0K |
| 16:20 | 4,164.32 | 4,164.32 | 4,156.44 | 4,161.96 | 187.5K |
| 16:25 | 4,164.21 | 4,164.21 | 4,155.33 | 4,155.33 | 167.8K |
| 16:30 | 4,155.98 | 4,155.98 | 4,142.29 | 4,146.65 | 244.0K |
| 16:35 | 4,144.15 | 4,144.60 | 4,143.74 | 4,144.60 | 236.3K |
| 16:40 | 4,149.15 | 4,157.13 | 4,149.15 | 4,156.93 | 329.8K |
| 16:45 | 4,159.22 | 4,161.44 | 4,158.74 | 4,160.27 | 146.8K |
| 16:50 | 4,166.28 | 4,172.24 | 4,166.28 | 4,172.24 | 150.2K |
| 16:55 | 4,173.06 | 4,173.84 | 4,171.35 | 4,172.00 | 159.0K |
| 17:00 | 4,170.23 | 4,173.95 | 4,170.23 | 4,173.95 | 177.1K |
| 17:05 | 4,174.04 | 4,174.04 | 4,170.81 | 4,172.67 | 161.4K |
| 17:10 | 4,170.64 | 4,178.92 | 4,170.64 | 4,178.92 | 146.9K |
| 17:15 | 4,177.78 | 4,177.78 | 4,174.50 | 4,175.12 | 203.4K |
| 17:20 | 4,175.60 | 4,178.72 | 4,175.27 | 4,175.27 | 211.0K |
| 17:25 | 4,178.37 | 4,184.80 | 4,178.37 | 4,183.93 | 222.4K |
| 17:30 | 4,186.25 | 4,186.25 | 4,186.25 | 4,186.25 | 10,038.2K |