3,881.04
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,132.48 | 4,132.48 | 4,114.13 | 4,115.40 | 656.4K |
| 09:05 | 4,116.13 | 4,119.59 | 4,116.13 | 4,118.89 | 186.0K |
| 09:10 | 4,118.12 | 4,118.12 | 4,115.21 | 4,116.90 | 158.4K |
| 09:15 | 4,116.19 | 4,117.47 | 4,114.61 | 4,114.87 | 163.4K |
| 09:20 | 4,114.16 | 4,114.54 | 4,111.60 | 4,113.13 | 132.4K |
| 09:25 | 4,112.58 | 4,114.65 | 4,111.03 | 4,114.65 | 129.3K |
| 09:30 | 4,113.79 | 4,117.59 | 4,113.79 | 4,115.72 | 80.3K |
| 09:35 | 4,116.49 | 4,119.55 | 4,116.49 | 4,119.55 | 122.9K |
| 09:40 | 4,120.10 | 4,121.56 | 4,120.10 | 4,121.46 | 90.4K |
| 09:45 | 4,121.81 | 4,121.87 | 4,121.04 | 4,121.07 | 84.0K |
| 09:50 | 4,120.91 | 4,120.91 | 4,118.21 | 4,118.41 | 58.3K |
| 09:55 | 4,118.11 | 4,118.11 | 4,114.36 | 4,114.36 | 74.9K |
| 10:00 | 4,115.93 | 4,116.82 | 4,115.31 | 4,116.34 | 71.6K |
| 10:05 | 4,118.36 | 4,119.90 | 4,118.36 | 4,119.90 | 73.7K |
| 10:10 | 4,119.19 | 4,119.19 | 4,115.58 | 4,115.58 | 102.5K |
| 10:15 | 4,113.68 | 4,115.52 | 4,111.39 | 4,111.39 | 140.8K |
| 10:20 | 4,112.10 | 4,112.10 | 4,105.86 | 4,105.86 | 140.5K |
| 10:25 | 4,106.57 | 4,106.66 | 4,104.09 | 4,104.09 | 115.8K |
| 10:30 | 4,104.50 | 4,105.75 | 4,104.50 | 4,104.70 | 146.8K |
| 10:35 | 4,106.76 | 4,107.11 | 4,105.94 | 4,106.22 | 96.6K |
| 10:40 | 4,105.23 | 4,107.68 | 4,105.23 | 4,107.68 | 34.2K |
| 10:45 | 4,106.50 | 4,108.39 | 4,106.50 | 4,107.77 | 128.2K |
| 10:50 | 4,108.67 | 4,112.61 | 4,108.67 | 4,112.61 | 63.7K |
| 10:55 | 4,112.52 | 4,115.10 | 4,112.52 | 4,114.40 | 153.1K |
| 11:00 | 4,116.88 | 4,118.73 | 4,116.48 | 4,116.48 | 94.9K |
| 11:05 | 4,118.38 | 4,118.38 | 4,117.61 | 4,117.79 | 52.0K |
| 11:10 | 4,115.73 | 4,116.43 | 4,114.96 | 4,116.12 | 90.2K |
| 11:15 | 4,115.60 | 4,118.99 | 4,115.60 | 4,118.48 | 64.4K |
| 11:20 | 4,117.44 | 4,117.44 | 4,116.13 | 4,116.13 | 47.6K |
| 11:25 | 4,118.37 | 4,118.37 | 4,115.02 | 4,115.02 | 50.6K |
| 11:30 | 4,115.06 | 4,117.46 | 4,114.44 | 4,114.44 | 84.7K |
| 11:35 | 4,113.17 | 4,113.18 | 4,112.01 | 4,112.45 | 53.2K |
| 11:40 | 4,110.55 | 4,111.59 | 4,110.55 | 4,111.59 | 130.2K |
| 11:45 | 4,111.34 | 4,111.48 | 4,109.92 | 4,110.57 | 104.8K |
| 11:50 | 4,110.13 | 4,111.39 | 4,110.13 | 4,111.39 | 100.7K |
| 11:55 | 4,112.10 | 4,112.10 | 4,110.90 | 4,110.90 | 44.7K |
| 12:00 | 4,110.32 | 4,111.03 | 4,107.31 | 4,107.31 | 183.8K |
| 12:05 | 4,106.93 | 4,106.93 | 4,105.54 | 4,105.54 | 110.0K |
| 12:10 | 4,105.88 | 4,105.88 | 4,104.36 | 4,105.48 | 151.2K |
| 12:15 | 4,106.69 | 4,107.43 | 4,105.98 | 4,107.43 | 42.1K |
| 12:20 | 4,107.75 | 4,107.75 | 4,099.50 | 4,099.50 | 157.5K |
| 12:25 | 4,101.56 | 4,102.02 | 4,099.64 | 4,099.64 | 71.4K |
| 12:30 | 4,099.76 | 4,100.97 | 4,098.45 | 4,098.67 | 85.1K |
| 12:35 | 4,097.67 | 4,097.67 | 4,093.93 | 4,093.93 | 90.5K |
| 12:40 | 4,093.71 | 4,097.38 | 4,093.25 | 4,097.38 | 83.2K |
| 12:45 | 4,096.86 | 4,097.73 | 4,095.90 | 4,095.90 | 56.7K |
| 12:50 | 4,094.73 | 4,095.30 | 4,091.98 | 4,091.98 | 98.7K |
| 12:55 | 4,091.27 | 4,091.27 | 4,086.77 | 4,086.77 | 98.0K |
| 13:00 | 4,088.51 | 4,090.50 | 4,088.51 | 4,090.50 | 477.2K |
| 13:05 | 4,088.48 | 4,092.75 | 4,088.48 | 4,092.46 | 113.5K |
| 13:10 | 4,092.43 | 4,092.60 | 4,091.44 | 4,092.60 | 44.3K |
| 13:15 | 4,091.90 | 4,091.90 | 4,089.34 | 4,089.34 | 52.2K |
| 13:20 | 4,089.74 | 4,090.49 | 4,088.94 | 4,090.49 | 162.6K |
| 13:25 | 4,094.15 | 4,094.74 | 4,094.14 | 4,094.14 | 55.3K |
| 13:30 | 4,093.79 | 4,097.34 | 4,093.79 | 4,097.34 | 100.3K |
| 13:35 | 4,098.88 | 4,098.92 | 4,095.74 | 4,096.11 | 284.1K |
| 13:40 | 4,096.90 | 4,099.32 | 4,096.52 | 4,099.32 | 112.5K |
| 13:45 | 4,099.89 | 4,101.20 | 4,098.58 | 4,098.58 | 561.0K |
| 13:50 | 4,100.23 | 4,100.46 | 4,098.95 | 4,098.95 | 61.7K |
| 13:55 | 4,099.95 | 4,099.95 | 4,097.81 | 4,097.81 | 158.9K |
| 14:00 | 4,095.94 | 4,096.70 | 4,095.19 | 4,096.70 | 136.0K |
| 14:05 | 4,097.07 | 4,097.07 | 4,095.11 | 4,096.56 | 77.1K |
| 14:10 | 4,095.89 | 4,097.16 | 4,095.89 | 4,096.31 | 73.7K |
| 14:15 | 4,096.04 | 4,096.64 | 4,095.64 | 4,095.88 | 76.1K |
| 14:20 | 4,097.13 | 4,097.13 | 4,096.54 | 4,097.00 | 77.2K |
| 14:25 | 4,096.39 | 4,096.39 | 4,093.51 | 4,093.51 | 90.3K |
| 14:30 | 4,093.24 | 4,093.77 | 4,092.82 | 4,092.82 | 157.0K |
| 14:35 | 4,092.58 | 4,092.58 | 4,089.88 | 4,089.88 | 138.7K |
| 14:40 | 4,089.72 | 4,090.64 | 4,088.56 | 4,088.56 | 45.2K |
| 14:45 | 4,088.93 | 4,088.93 | 4,086.24 | 4,086.24 | 118.3K |
| 14:50 | 4,087.22 | 4,090.25 | 4,087.22 | 4,090.25 | 111.2K |
| 14:55 | 4,088.09 | 4,088.09 | 4,085.50 | 4,085.50 | 140.3K |
| 15:00 | 4,085.66 | 4,090.08 | 4,085.66 | 4,089.46 | 100.5K |
| 15:05 | 4,090.11 | 4,091.09 | 4,090.11 | 4,090.16 | 89.9K |
| 15:10 | 4,092.23 | 4,093.12 | 4,091.37 | 4,091.67 | 128.8K |
| 15:15 | 4,092.23 | 4,092.23 | 4,090.48 | 4,091.61 | 191.0K |
| 15:20 | 4,091.75 | 4,093.00 | 4,090.74 | 4,090.74 | 126.1K |
| 15:25 | 4,092.18 | 4,092.18 | 4,090.14 | 4,090.14 | 125.3K |
| 15:30 | 4,089.94 | 4,089.94 | 4,081.90 | 4,081.90 | 184.8K |
| 15:35 | 4,080.27 | 4,084.46 | 4,080.27 | 4,084.46 | 120.2K |
| 15:40 | 4,084.17 | 4,084.17 | 4,082.29 | 4,082.65 | 134.5K |
| 15:45 | 4,083.55 | 4,083.55 | 4,082.86 | 4,083.28 | 151.3K |
| 15:50 | 4,082.84 | 4,085.73 | 4,082.84 | 4,085.73 | 116.5K |
| 15:55 | 4,083.54 | 4,084.81 | 4,081.87 | 4,082.27 | 197.5K |
| 16:00 | 4,080.68 | 4,082.53 | 4,074.10 | 4,082.53 | 258.8K |
| 16:05 | 4,081.04 | 4,084.83 | 4,078.89 | 4,084.83 | 193.6K |
| 16:10 | 4,085.79 | 4,092.64 | 4,083.00 | 4,092.64 | 152.4K |
| 16:15 | 4,092.10 | 4,097.06 | 4,092.10 | 4,097.06 | 165.7K |
| 16:20 | 4,096.79 | 4,099.75 | 4,096.60 | 4,097.65 | 134.2K |
| 16:25 | 4,099.34 | 4,100.70 | 4,099.29 | 4,099.39 | 224.5K |
| 16:30 | 4,099.31 | 4,101.13 | 4,098.53 | 4,100.91 | 188.7K |
| 16:35 | 4,101.36 | 4,101.98 | 4,099.45 | 4,099.45 | 117.6K |
| 16:40 | 4,098.74 | 4,099.08 | 4,094.87 | 4,099.08 | 220.4K |
| 16:45 | 4,098.21 | 4,098.50 | 4,096.05 | 4,096.05 | 255.5K |
| 16:50 | 4,096.43 | 4,096.43 | 4,093.52 | 4,093.52 | 148.4K |
| 16:55 | 4,092.74 | 4,095.48 | 4,092.50 | 4,094.70 | 241.6K |
| 17:00 | 4,095.38 | 4,096.80 | 4,095.38 | 4,096.41 | 147.2K |
| 17:05 | 4,096.49 | 4,096.49 | 4,090.78 | 4,091.77 | 422.3K |
| 17:10 | 4,091.62 | 4,092.54 | 4,091.32 | 4,091.60 | 480.1K |
| 17:15 | 4,091.32 | 4,091.68 | 4,089.67 | 4,091.51 | 194.7K |
| 17:20 | 4,089.51 | 4,089.51 | 4,087.49 | 4,087.66 | 284.4K |
| 17:25 | 4,086.56 | 4,092.37 | 4,086.56 | 4,091.61 | 338.2K |
| 17:30 | 4,090.12 | 4,090.12 | 4,090.12 | 4,090.12 | 12,474.4K |