5,852.09
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,812.83 | 5,812.83 | 5,785.14 | 5,785.14 | 7,550.7K |
| 09:05 | 5,785.36 | 5,785.88 | 5,777.18 | 5,781.48 | 3,412.8K |
| 09:10 | 5,780.86 | 5,785.80 | 5,770.90 | 5,771.23 | 2,015.1K |
| 09:15 | 5,770.91 | 5,780.52 | 5,770.91 | 5,780.52 | 2,081.8K |
| 09:20 | 5,780.11 | 5,791.38 | 5,780.11 | 5,791.38 | 779.4K |
| 09:25 | 5,791.88 | 5,796.81 | 5,791.88 | 5,795.98 | 614.0K |
| 09:30 | 5,795.57 | 5,800.17 | 5,795.57 | 5,800.17 | 1,651.7K |
| 09:35 | 5,800.22 | 5,808.15 | 5,800.22 | 5,802.24 | 1,545.2K |
| 09:40 | 5,801.27 | 5,802.54 | 5,797.17 | 5,798.00 | 1,192.0K |
| 09:45 | 5,797.69 | 5,797.69 | 5,790.51 | 5,790.51 | 1,209.3K |
| 09:50 | 5,789.41 | 5,792.63 | 5,787.09 | 5,787.82 | 779.6K |
| 09:55 | 5,788.42 | 5,795.59 | 5,788.42 | 5,795.59 | 555.1K |
| 10:00 | 5,796.47 | 5,798.88 | 5,795.35 | 5,797.84 | 1,104.5K |
| 10:05 | 5,798.15 | 5,800.95 | 5,798.15 | 5,800.32 | 494.5K |
| 10:10 | 5,800.19 | 5,800.48 | 5,794.51 | 5,794.52 | 428.8K |
| 10:15 | 5,794.41 | 5,794.59 | 5,791.93 | 5,793.17 | 937.3K |
| 10:20 | 5,792.95 | 5,794.09 | 5,792.29 | 5,792.37 | 349.7K |
| 10:25 | 5,793.03 | 5,794.51 | 5,792.46 | 5,792.46 | 470.8K |
| 10:30 | 5,792.67 | 5,793.23 | 5,789.03 | 5,789.03 | 568.4K |
| 10:35 | 5,788.57 | 5,788.97 | 5,784.76 | 5,784.98 | 703.8K |
| 10:40 | 5,785.85 | 5,785.85 | 5,780.16 | 5,780.70 | 416.0K |
| 10:45 | 5,780.70 | 5,781.83 | 5,779.38 | 5,779.85 | 734.3K |
| 10:50 | 5,779.61 | 5,779.61 | 5,774.75 | 5,777.22 | 263.8K |
| 10:55 | 5,776.89 | 5,778.74 | 5,775.83 | 5,775.83 | 680.6K |
| 11:00 | 5,775.49 | 5,779.80 | 5,775.31 | 5,776.72 | 313.9K |
| 11:05 | 5,776.49 | 5,777.64 | 5,774.70 | 5,776.88 | 640.8K |
| 11:10 | 5,777.03 | 5,779.76 | 5,776.74 | 5,779.50 | 300.7K |
| 11:15 | 5,779.90 | 5,786.53 | 5,779.46 | 5,786.53 | 861.5K |
| 11:20 | 5,786.62 | 5,787.54 | 5,786.53 | 5,786.64 | 330.5K |
| 11:25 | 5,787.15 | 5,788.64 | 5,784.29 | 5,784.69 | 294.4K |
| 11:30 | 5,784.59 | 5,784.59 | 5,780.22 | 5,780.22 | 316.9K |
| 11:35 | 5,780.61 | 5,781.62 | 5,780.05 | 5,780.32 | 293.0K |
| 11:40 | 5,780.11 | 5,780.37 | 5,776.97 | 5,777.24 | 278.9K |
| 11:45 | 5,776.75 | 5,780.56 | 5,771.50 | 5,780.56 | 550.8K |
| 11:50 | 5,779.72 | 5,781.05 | 5,776.65 | 5,778.10 | 4,041.1K |
| 11:55 | 5,779.30 | 5,780.30 | 5,778.50 | 5,778.95 | 412.9K |
| 12:00 | 5,778.86 | 5,779.66 | 5,777.15 | 5,777.15 | 1,056.6K |
| 12:05 | 5,777.27 | 5,777.27 | 5,774.86 | 5,776.26 | 553.6K |
| 12:10 | 5,776.14 | 5,778.49 | 5,775.88 | 5,777.29 | 237.2K |
| 12:15 | 5,777.40 | 5,781.05 | 5,776.91 | 5,781.02 | 331.4K |
| 12:20 | 5,781.14 | 5,785.46 | 5,781.14 | 5,785.00 | 339.2K |
| 12:25 | 5,785.40 | 5,785.40 | 5,781.67 | 5,783.06 | 213.8K |
| 12:30 | 5,783.22 | 5,783.56 | 5,782.05 | 5,783.21 | 339.1K |
| 12:35 | 5,783.28 | 5,785.88 | 5,782.15 | 5,785.88 | 526.0K |
| 12:40 | 5,786.05 | 5,786.05 | 5,782.66 | 5,785.09 | 295.7K |
| 12:45 | 5,785.09 | 5,785.43 | 5,782.20 | 5,785.43 | 333.8K |
| 12:50 | 5,785.57 | 5,788.55 | 5,785.57 | 5,788.55 | 178.1K |
| 12:55 | 5,788.59 | 5,788.59 | 5,785.08 | 5,785.51 | 415.5K |
| 13:00 | 5,785.26 | 5,785.28 | 5,780.20 | 5,782.95 | 356.2K |
| 13:05 | 5,783.00 | 5,783.00 | 5,779.37 | 5,780.00 | 192.7K |
| 13:10 | 5,780.26 | 5,780.26 | 5,771.87 | 5,771.87 | 337.6K |
| 13:15 | 5,772.14 | 5,773.75 | 5,772.14 | 5,773.75 | 228.0K |
| 13:20 | 5,774.06 | 5,774.06 | 5,766.44 | 5,770.18 | 412.3K |
| 13:25 | 5,770.39 | 5,772.83 | 5,770.39 | 5,772.74 | 189.6K |
| 13:30 | 5,772.02 | 5,772.02 | 5,765.87 | 5,766.00 | 304.6K |
| 13:35 | 5,766.11 | 5,767.90 | 5,765.31 | 5,765.58 | 520.9K |
| 13:40 | 5,765.29 | 5,766.11 | 5,765.05 | 5,765.69 | 220.6K |
| 13:45 | 5,765.74 | 5,771.71 | 5,765.61 | 5,771.71 | 312.1K |
| 13:50 | 5,772.30 | 5,774.87 | 5,771.85 | 5,774.26 | 348.0K |
| 13:55 | 5,773.79 | 5,775.01 | 5,771.82 | 5,772.16 | 700.9K |
| 14:00 | 5,772.11 | 5,773.79 | 5,770.14 | 5,773.76 | 295.2K |
| 14:05 | 5,773.71 | 5,774.21 | 5,773.05 | 5,774.04 | 214.4K |
| 14:10 | 5,773.86 | 5,774.19 | 5,769.18 | 5,769.39 | 274.9K |
| 14:15 | 5,769.23 | 5,771.18 | 5,768.27 | 5,771.18 | 328.7K |
| 14:20 | 5,771.40 | 5,773.14 | 5,770.62 | 5,770.92 | 232.3K |
| 14:25 | 5,770.75 | 5,771.59 | 5,768.40 | 5,769.43 | 189.4K |
| 14:30 | 5,769.56 | 5,769.56 | 5,763.47 | 5,764.01 | 509.8K |
| 14:35 | 5,763.77 | 5,765.54 | 5,763.70 | 5,765.54 | 254.7K |
| 14:40 | 5,765.73 | 5,769.10 | 5,765.73 | 5,768.45 | 255.0K |
| 14:45 | 5,767.95 | 5,767.95 | 5,764.95 | 5,767.55 | 269.4K |
| 14:50 | 5,767.54 | 5,767.99 | 5,764.35 | 5,765.04 | 363.3K |
| 14:55 | 5,765.04 | 5,771.82 | 5,764.83 | 5,771.13 | 348.8K |
| 15:00 | 5,770.86 | 5,773.54 | 5,770.86 | 5,773.07 | 313.2K |
| 15:05 | 5,773.28 | 5,776.38 | 5,773.28 | 5,774.89 | 319.9K |
| 15:10 | 5,774.62 | 5,774.77 | 5,771.92 | 5,774.60 | 349.7K |
| 15:15 | 5,775.28 | 5,777.95 | 5,773.58 | 5,777.94 | 517.2K |
| 15:20 | 5,778.18 | 5,781.04 | 5,778.18 | 5,781.04 | 360.8K |
| 15:25 | 5,781.19 | 5,781.19 | 5,777.47 | 5,779.61 | 326.6K |
| 15:30 | 5,778.85 | 5,783.51 | 5,778.85 | 5,783.51 | 695.0K |
| 15:35 | 5,784.00 | 5,784.10 | 5,779.60 | 5,779.84 | 651.4K |
| 15:40 | 5,779.60 | 5,779.60 | 5,774.68 | 5,775.78 | 583.3K |
| 15:45 | 5,776.82 | 5,781.65 | 5,776.82 | 5,781.65 | 611.8K |
| 15:50 | 5,781.76 | 5,784.95 | 5,779.79 | 5,779.79 | 562.0K |
| 15:55 | 5,779.91 | 5,781.66 | 5,778.90 | 5,780.21 | 395.3K |
| 16:00 | 5,779.80 | 5,786.22 | 5,779.80 | 5,785.45 | 798.9K |
| 16:05 | 5,786.22 | 5,787.37 | 5,785.47 | 5,787.37 | 588.5K |
| 16:10 | 5,787.51 | 5,788.13 | 5,785.39 | 5,785.77 | 626.3K |
| 16:15 | 5,787.07 | 5,787.32 | 5,782.82 | 5,785.00 | 731.8K |
| 16:20 | 5,785.26 | 5,788.42 | 5,784.95 | 5,787.93 | 526.0K |
| 16:25 | 5,787.94 | 5,790.52 | 5,787.02 | 5,787.03 | 578.6K |
| 16:30 | 5,786.67 | 5,788.91 | 5,786.45 | 5,787.70 | 495.8K |
| 16:35 | 5,787.98 | 5,790.08 | 5,787.47 | 5,790.08 | 521.2K |
| 16:40 | 5,789.95 | 5,789.95 | 5,787.64 | 5,789.93 | 570.3K |
| 16:45 | 5,790.19 | 5,794.88 | 5,790.15 | 5,794.88 | 474.9K |
| 16:50 | 5,793.96 | 5,796.98 | 5,792.83 | 5,796.35 | 481.3K |
| 16:55 | 5,796.28 | 5,796.31 | 5,794.00 | 5,794.00 | 483.2K |
| 17:00 | 5,795.19 | 5,795.19 | 5,790.50 | 5,790.52 | 500.2K |
| 17:05 | 5,790.59 | 5,791.34 | 5,788.52 | 5,788.99 | 756.6K |
| 17:10 | 5,789.34 | 5,791.01 | 5,789.34 | 5,790.90 | 1,674.8K |
| 17:15 | 5,790.56 | 5,790.91 | 5,785.71 | 5,785.71 | 775.2K |
| 17:20 | 5,785.36 | 5,785.36 | 5,781.03 | 5,781.74 | 1,185.1K |
| 17:25 | 5,780.86 | 5,780.86 | 5,777.20 | 5,778.85 | 1,197.4K |
| 17:30 | 5,778.27 | 5,778.27 | 5,778.27 | 5,778.27 | 65.2K |
| 17:35 | 5,778.27 | 5,789.01 | 5,778.27 | 5,789.01 | 36,075.3K |