3,881.04
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,177.15 | 4,177.15 | 4,138.46 | 4,141.27 | 786.4K |
| 09:05 | 4,139.00 | 4,139.00 | 4,134.27 | 4,134.27 | 225.1K |
| 09:10 | 4,132.45 | 4,134.63 | 4,129.63 | 4,129.63 | 393.9K |
| 09:15 | 4,131.16 | 4,132.54 | 4,131.16 | 4,132.54 | 249.2K |
| 09:20 | 4,127.28 | 4,127.28 | 4,116.45 | 4,118.15 | 205.8K |
| 09:25 | 4,120.45 | 4,120.45 | 4,116.64 | 4,118.46 | 302.0K |
| 09:30 | 4,120.14 | 4,125.02 | 4,115.41 | 4,125.02 | 207.6K |
| 09:35 | 4,125.21 | 4,126.03 | 4,124.17 | 4,125.79 | 88.6K |
| 09:40 | 4,124.90 | 4,131.48 | 4,124.90 | 4,131.48 | 193.6K |
| 09:45 | 4,129.30 | 4,132.26 | 4,129.30 | 4,132.26 | 82.2K |
| 09:50 | 4,133.63 | 4,133.63 | 4,131.15 | 4,132.80 | 67.1K |
| 09:55 | 4,132.94 | 4,132.94 | 4,131.46 | 4,132.75 | 75.3K |
| 10:00 | 4,131.00 | 4,133.12 | 4,131.00 | 4,133.12 | 137.8K |
| 10:05 | 4,131.15 | 4,131.27 | 4,128.30 | 4,128.30 | 83.6K |
| 10:10 | 4,126.59 | 4,126.59 | 4,124.03 | 4,124.03 | 186.0K |
| 10:15 | 4,123.61 | 4,123.61 | 4,118.98 | 4,120.72 | 127.0K |
| 10:20 | 4,121.84 | 4,121.84 | 4,121.11 | 4,121.13 | 96.4K |
| 10:25 | 4,121.56 | 4,123.74 | 4,121.52 | 4,123.74 | 103.8K |
| 10:30 | 4,123.47 | 4,123.47 | 4,119.96 | 4,119.96 | 114.9K |
| 10:35 | 4,121.17 | 4,124.96 | 4,120.08 | 4,122.88 | 128.7K |
| 10:40 | 4,123.00 | 4,123.23 | 4,121.46 | 4,123.23 | 160.2K |
| 10:45 | 4,122.43 | 4,126.91 | 4,122.43 | 4,126.91 | 114.1K |
| 10:50 | 4,127.48 | 4,127.98 | 4,126.09 | 4,127.48 | 96.3K |
| 10:55 | 4,127.35 | 4,129.28 | 4,124.42 | 4,129.28 | 291.0K |
| 11:00 | 4,127.70 | 4,129.90 | 4,127.70 | 4,129.13 | 205.0K |
| 11:05 | 4,128.18 | 4,128.18 | 4,125.62 | 4,125.62 | 84.3K |
| 11:10 | 4,125.53 | 4,125.83 | 4,119.27 | 4,119.27 | 135.6K |
| 11:15 | 4,120.94 | 4,122.47 | 4,119.73 | 4,122.47 | 121.2K |
| 11:20 | 4,121.46 | 4,122.42 | 4,120.36 | 4,121.41 | 121.9K |
| 11:25 | 4,118.38 | 4,118.38 | 4,116.34 | 4,116.47 | 56.3K |
| 11:30 | 4,117.85 | 4,119.29 | 4,114.54 | 4,114.54 | 130.5K |
| 11:35 | 4,114.89 | 4,116.28 | 4,114.75 | 4,115.32 | 105.1K |
| 11:40 | 4,116.33 | 4,120.83 | 4,116.33 | 4,120.58 | 66.7K |
| 11:45 | 4,121.72 | 4,122.09 | 4,120.33 | 4,120.42 | 93.9K |
| 11:50 | 4,121.26 | 4,122.31 | 4,118.40 | 4,118.61 | 78.0K |
| 11:55 | 4,116.08 | 4,118.08 | 4,115.04 | 4,118.08 | 114.1K |
| 12:00 | 4,117.81 | 4,118.70 | 4,116.64 | 4,118.70 | 94.7K |
| 12:05 | 4,119.16 | 4,119.23 | 4,116.87 | 4,116.87 | 83.7K |
| 12:10 | 4,116.90 | 4,117.94 | 4,114.91 | 4,117.94 | 81.1K |
| 12:15 | 4,118.22 | 4,118.22 | 4,114.98 | 4,114.98 | 227.2K |
| 12:20 | 4,115.29 | 4,115.29 | 4,112.02 | 4,112.02 | 66.9K |
| 12:25 | 4,113.70 | 4,114.07 | 4,110.52 | 4,110.52 | 199.5K |
| 12:30 | 4,111.12 | 4,113.10 | 4,111.12 | 4,112.71 | 75.3K |
| 12:35 | 4,112.83 | 4,115.04 | 4,112.83 | 4,113.14 | 72.6K |
| 12:40 | 4,112.55 | 4,112.55 | 4,110.53 | 4,110.72 | 151.4K |
| 12:45 | 4,112.38 | 4,114.43 | 4,112.38 | 4,112.97 | 85.5K |
| 12:50 | 4,113.41 | 4,114.91 | 4,113.41 | 4,114.91 | 40.1K |
| 12:55 | 4,115.15 | 4,118.03 | 4,115.15 | 4,116.30 | 71.3K |
| 13:00 | 4,116.27 | 4,116.27 | 4,114.94 | 4,116.10 | 105.0K |
| 13:05 | 4,118.17 | 4,119.54 | 4,118.17 | 4,118.69 | 61.8K |
| 13:10 | 4,117.97 | 4,124.77 | 4,117.97 | 4,124.77 | 56.2K |
| 13:15 | 4,124.65 | 4,128.11 | 4,124.65 | 4,128.11 | 66.9K |
| 13:20 | 4,128.31 | 4,129.33 | 4,126.43 | 4,126.43 | 192.9K |
| 13:25 | 4,126.54 | 4,127.73 | 4,126.54 | 4,127.73 | 115.3K |
| 13:30 | 4,125.91 | 4,127.50 | 4,125.74 | 4,126.71 | 92.8K |
| 13:35 | 4,126.57 | 4,128.63 | 4,126.57 | 4,127.62 | 135.1K |
| 13:40 | 4,127.76 | 4,127.76 | 4,126.11 | 4,126.96 | 47.6K |
| 13:45 | 4,126.86 | 4,130.67 | 4,126.86 | 4,128.09 | 79.7K |
| 13:50 | 4,127.53 | 4,129.97 | 4,127.53 | 4,129.97 | 74.0K |
| 13:55 | 4,130.54 | 4,134.04 | 4,130.54 | 4,133.44 | 45.4K |
| 14:00 | 4,135.39 | 4,145.56 | 4,135.39 | 4,145.56 | 69.0K |
| 14:05 | 4,144.39 | 4,145.37 | 4,142.53 | 4,142.53 | 34.6K |
| 14:10 | 4,142.29 | 4,143.47 | 4,142.24 | 4,143.47 | 71.4K |
| 14:15 | 4,143.85 | 4,145.04 | 4,141.65 | 4,141.65 | 86.2K |
| 14:20 | 4,139.97 | 4,145.59 | 4,139.69 | 4,145.16 | 55.0K |
| 14:25 | 4,143.13 | 4,143.74 | 4,142.20 | 4,143.74 | 92.3K |
| 14:30 | 4,144.50 | 4,145.76 | 4,142.15 | 4,142.15 | 111.5K |
| 14:35 | 4,141.38 | 4,143.39 | 4,141.27 | 4,143.39 | 56.6K |
| 14:40 | 4,145.22 | 4,145.95 | 4,145.02 | 4,145.74 | 69.6K |
| 14:45 | 4,146.41 | 4,147.49 | 4,144.59 | 4,144.59 | 147.5K |
| 14:50 | 4,145.10 | 4,145.66 | 4,144.43 | 4,145.24 | 125.7K |
| 14:55 | 4,143.93 | 4,143.97 | 4,142.88 | 4,143.97 | 152.9K |
| 15:00 | 4,144.63 | 4,146.25 | 4,143.15 | 4,143.15 | 94.2K |
| 15:05 | 4,144.03 | 4,144.03 | 4,141.66 | 4,141.66 | 85.4K |
| 15:10 | 4,140.23 | 4,140.23 | 4,137.35 | 4,139.83 | 88.1K |
| 15:15 | 4,138.60 | 4,141.22 | 4,137.26 | 4,141.22 | 48.5K |
| 15:20 | 4,141.31 | 4,141.54 | 4,140.63 | 4,140.63 | 123.7K |
| 15:25 | 4,141.52 | 4,142.71 | 4,139.81 | 4,141.27 | 61.5K |
| 15:30 | 4,140.24 | 4,143.57 | 4,139.21 | 4,139.21 | 182.1K |
| 15:35 | 4,136.37 | 4,136.37 | 4,130.18 | 4,131.47 | 222.7K |
| 15:40 | 4,131.80 | 4,132.47 | 4,124.66 | 4,124.66 | 145.2K |
| 15:45 | 4,126.09 | 4,128.91 | 4,126.09 | 4,128.91 | 153.2K |
| 15:50 | 4,128.67 | 4,132.89 | 4,128.02 | 4,132.89 | 180.6K |
| 15:55 | 4,129.49 | 4,134.64 | 4,129.48 | 4,134.64 | 153.7K |
| 16:00 | 4,136.28 | 4,137.22 | 4,133.41 | 4,134.53 | 193.3K |
| 16:05 | 4,132.35 | 4,133.94 | 4,131.40 | 4,133.94 | 156.9K |
| 16:10 | 4,133.68 | 4,137.22 | 4,133.68 | 4,137.22 | 150.4K |
| 16:15 | 4,137.39 | 4,137.39 | 4,134.99 | 4,136.97 | 112.6K |
| 16:20 | 4,136.53 | 4,138.81 | 4,136.32 | 4,138.81 | 85.8K |
| 16:25 | 4,136.35 | 4,140.26 | 4,136.19 | 4,140.26 | 81.6K |
| 16:30 | 4,137.60 | 4,139.06 | 4,136.59 | 4,136.59 | 86.0K |
| 16:35 | 4,137.28 | 4,138.41 | 4,134.93 | 4,138.41 | 148.5K |
| 16:40 | 4,137.87 | 4,137.87 | 4,135.59 | 4,135.59 | 140.9K |
| 16:45 | 4,136.70 | 4,138.83 | 4,136.70 | 4,137.80 | 77.9K |
| 16:50 | 4,137.23 | 4,137.92 | 4,136.64 | 4,137.30 | 86.4K |
| 16:55 | 4,137.59 | 4,137.59 | 4,135.52 | 4,135.92 | 109.8K |
| 17:00 | 4,135.10 | 4,138.13 | 4,135.10 | 4,138.13 | 185.0K |
| 17:05 | 4,139.77 | 4,141.61 | 4,139.31 | 4,141.61 | 148.9K |
| 17:10 | 4,140.43 | 4,142.35 | 4,140.11 | 4,141.63 | 216.2K |
| 17:15 | 4,143.00 | 4,143.00 | 4,139.32 | 4,140.45 | 182.4K |
| 17:20 | 4,142.46 | 4,143.18 | 4,140.18 | 4,140.83 | 316.3K |
| 17:25 | 4,139.17 | 4,139.41 | 4,136.67 | 4,136.67 | 225.1K |
| 17:30 | 4,136.81 | 4,136.81 | 4,136.81 | 4,136.81 | 6,576.9K |