9,133.12
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,482.14 | 8,483.82 | 8,470.17 | 8,471.64 | 2,462.7K |
| 09:05 | 8,470.66 | 8,471.06 | 8,461.32 | 8,469.08 | 981.6K |
| 09:10 | 8,469.83 | 8,472.30 | 8,441.89 | 8,442.14 | 925.3K |
| 09:15 | 8,443.00 | 8,455.54 | 8,436.50 | 8,438.22 | 628.9K |
| 09:20 | 8,438.24 | 8,443.20 | 8,433.79 | 8,439.76 | 562.0K |
| 09:25 | 8,439.40 | 8,443.33 | 8,433.80 | 8,438.26 | 565.2K |
| 09:30 | 8,437.86 | 8,440.73 | 8,430.39 | 8,434.12 | 589.9K |
| 09:35 | 8,433.79 | 8,442.35 | 8,433.79 | 8,435.01 | 393.8K |
| 09:40 | 8,435.40 | 8,440.87 | 8,432.45 | 8,439.27 | 445.9K |
| 09:45 | 8,439.65 | 8,452.56 | 8,439.63 | 8,449.76 | 20.3K |
| 09:50 | 8,449.87 | 8,454.51 | 8,447.27 | 8,450.19 | 0.0K |
| 09:55 | 8,449.69 | 8,456.71 | 8,446.99 | 8,456.58 | 1,276.6K |
| 10:00 | 8,455.77 | 8,464.22 | 8,452.88 | 8,452.88 | 281.1K |
| 10:05 | 8,452.91 | 8,462.87 | 8,452.78 | 8,456.31 | 376.0K |
| 10:10 | 8,456.53 | 8,457.02 | 8,444.46 | 8,449.49 | 287.3K |
| 10:15 | 8,449.78 | 8,465.58 | 8,449.02 | 8,465.56 | 300.1K |
| 10:20 | 8,465.56 | 8,466.36 | 8,462.37 | 8,462.37 | 302.5K |
| 10:25 | 8,461.65 | 8,467.49 | 8,461.65 | 8,465.31 | 395.6K |
| 10:30 | 8,465.52 | 8,469.80 | 8,457.66 | 8,457.66 | 321.5K |
| 10:35 | 8,457.42 | 8,462.75 | 8,456.88 | 8,462.11 | 341.4K |
| 10:40 | 8,462.00 | 8,468.18 | 8,457.78 | 8,468.18 | 344.2K |
| 10:45 | 8,467.98 | 8,474.96 | 8,467.88 | 8,474.41 | 309.8K |
| 10:50 | 8,474.21 | 8,480.69 | 8,472.91 | 8,477.81 | 408.9K |
| 10:55 | 8,477.58 | 8,477.74 | 8,468.88 | 8,470.67 | 233.7K |
| 11:00 | 8,471.14 | 8,474.10 | 8,469.13 | 8,470.49 | 330.1K |
| 11:05 | 8,470.95 | 8,478.36 | 8,470.76 | 8,475.31 | 324.3K |
| 11:10 | 8,473.98 | 8,475.97 | 8,470.68 | 8,475.97 | 248.0K |
| 11:15 | 8,475.99 | 8,476.38 | 8,466.61 | 8,468.09 | 304.4K |
| 11:20 | 8,467.81 | 8,477.59 | 8,467.76 | 8,477.37 | 269.0K |
| 11:25 | 8,477.09 | 8,484.42 | 8,476.91 | 8,483.34 | 368.8K |
| 11:30 | 8,483.34 | 8,483.66 | 8,479.53 | 8,482.30 | 351.0K |
| 11:35 | 8,482.30 | 8,482.89 | 8,472.96 | 8,473.48 | 256.1K |
| 11:40 | 8,472.32 | 8,472.55 | 8,466.01 | 8,472.48 | 248.5K |
| 11:45 | 8,472.47 | 8,482.81 | 8,472.36 | 8,482.81 | 233.6K |
| 11:50 | 8,484.79 | 8,494.74 | 8,484.46 | 8,493.49 | 451.5K |
| 11:55 | 8,494.26 | 8,497.47 | 8,493.21 | 8,495.98 | 278.3K |
| 12:00 | 8,494.27 | 8,497.79 | 8,492.45 | 8,497.15 | 377.6K |
| 12:05 | 8,497.14 | 8,502.28 | 8,494.02 | 8,494.95 | 241.9K |
| 12:10 | 8,494.95 | 8,498.76 | 8,490.69 | 8,496.70 | 196.2K |
| 12:15 | 8,497.16 | 8,518.22 | 8,495.53 | 8,501.86 | 1,100.8K |
| 12:20 | 8,500.04 | 8,500.04 | 8,489.96 | 8,496.10 | 300.8K |
| 12:25 | 8,495.92 | 8,497.64 | 8,490.64 | 8,491.32 | 240.9K |
| 12:30 | 8,490.56 | 8,492.67 | 8,479.88 | 8,483.09 | 215.1K |
| 12:35 | 8,483.21 | 8,483.21 | 8,467.89 | 8,468.81 | 440.8K |
| 12:40 | 8,468.75 | 8,472.78 | 8,464.04 | 8,469.03 | 314.8K |
| 12:45 | 8,469.03 | 8,469.99 | 8,460.41 | 8,460.41 | 230.2K |
| 12:50 | 8,460.31 | 8,466.22 | 8,460.31 | 8,460.80 | 208.6K |
| 12:55 | 8,462.30 | 8,466.69 | 8,460.38 | 8,464.54 | 262.0K |
| 13:00 | 8,465.43 | 8,474.11 | 8,465.43 | 8,472.71 | 1,073.8K |
| 13:05 | 8,472.84 | 8,481.69 | 8,472.84 | 8,481.39 | 318.9K |
| 13:10 | 8,481.40 | 8,484.73 | 8,478.92 | 8,480.94 | 188.3K |
| 13:15 | 8,480.92 | 8,482.54 | 8,479.31 | 8,480.53 | 158.6K |
| 13:20 | 8,480.30 | 8,485.83 | 8,478.17 | 8,485.32 | 229.7K |
| 13:25 | 8,484.28 | 8,484.74 | 8,482.03 | 8,483.38 | 169.5K |
| 13:30 | 8,482.96 | 8,483.16 | 8,477.93 | 8,478.35 | 143.1K |
| 13:35 | 8,478.42 | 8,482.07 | 8,474.85 | 8,477.27 | 166.3K |
| 13:40 | 8,477.61 | 8,481.52 | 8,474.39 | 8,474.39 | 173.2K |
| 13:45 | 8,473.76 | 8,477.06 | 8,473.58 | 8,475.38 | 174.2K |
| 13:50 | 8,475.38 | 8,478.98 | 8,475.21 | 8,478.18 | 230.8K |
| 13:55 | 8,478.07 | 8,482.01 | 8,477.95 | 8,480.60 | 160.4K |
| 14:00 | 8,480.35 | 8,484.70 | 8,478.50 | 8,479.23 | 209.7K |
| 14:05 | 8,479.23 | 8,484.83 | 8,477.98 | 8,484.44 | 178.2K |
| 14:10 | 8,484.20 | 8,484.20 | 8,480.36 | 8,483.08 | 218.0K |
| 14:15 | 8,483.08 | 8,488.86 | 8,481.24 | 8,487.58 | 284.4K |
| 14:20 | 8,487.75 | 8,489.31 | 8,470.42 | 8,485.97 | 719.6K |
| 14:25 | 8,485.92 | 8,489.67 | 8,485.68 | 8,488.78 | 192.2K |
| 14:30 | 8,488.82 | 8,491.33 | 8,487.06 | 8,490.96 | 273.9K |
| 14:35 | 8,492.51 | 8,502.94 | 8,491.88 | 8,500.46 | 399.8K |
| 14:40 | 8,500.46 | 8,501.75 | 8,495.64 | 8,496.53 | 252.4K |
| 14:45 | 8,496.39 | 8,497.82 | 8,489.46 | 8,490.76 | 364.9K |
| 14:50 | 8,490.96 | 8,490.96 | 8,485.50 | 8,489.83 | 286.1K |
| 14:55 | 8,489.45 | 8,491.17 | 8,483.92 | 8,486.11 | 525.0K |
| 15:00 | 8,486.85 | 8,487.72 | 8,480.59 | 8,483.49 | 428.8K |
| 15:05 | 8,483.49 | 8,502.32 | 8,483.05 | 8,491.59 | 1,116.8K |
| 15:10 | 8,491.59 | 8,492.79 | 8,487.16 | 8,487.53 | 254.0K |
| 15:15 | 8,487.30 | 8,498.01 | 8,487.30 | 8,497.57 | 219.8K |
| 15:20 | 8,497.82 | 8,504.80 | 8,497.82 | 8,500.71 | 601.3K |
| 15:25 | 8,500.71 | 8,502.64 | 8,498.36 | 8,502.08 | 541.9K |
| 15:30 | 8,502.83 | 8,503.85 | 8,489.08 | 8,495.75 | 718.4K |
| 15:35 | 8,495.99 | 8,500.72 | 8,495.83 | 8,495.83 | 412.9K |
| 15:40 | 8,496.02 | 8,498.46 | 8,483.85 | 8,483.93 | 441.8K |
| 15:45 | 8,484.17 | 8,489.02 | 8,481.89 | 8,486.79 | 576.3K |
| 15:50 | 8,486.55 | 8,492.29 | 8,484.61 | 8,488.18 | 521.6K |
| 15:55 | 8,489.17 | 8,491.44 | 8,486.84 | 8,486.84 | 443.9K |
| 16:00 | 8,491.46 | 8,501.31 | 8,488.53 | 8,495.24 | 692.5K |
| 16:05 | 8,495.72 | 8,502.49 | 8,495.44 | 8,501.17 | 506.9K |
| 16:10 | 8,501.37 | 8,502.17 | 8,497.20 | 8,498.44 | 566.9K |
| 16:15 | 8,498.26 | 8,498.34 | 8,492.90 | 8,493.79 | 319.5K |
| 16:20 | 8,493.99 | 8,495.33 | 8,476.82 | 8,486.48 | 644.5K |
| 16:25 | 8,486.23 | 8,489.03 | 8,478.68 | 8,483.31 | 544.4K |
| 16:30 | 8,483.47 | 8,486.27 | 8,479.44 | 8,481.31 | 615.1K |
| 16:35 | 8,481.53 | 8,488.60 | 8,481.53 | 8,487.78 | 449.8K |
| 16:40 | 8,487.76 | 8,491.81 | 8,485.51 | 8,491.47 | 381.0K |
| 16:45 | 8,490.68 | 8,496.41 | 8,489.80 | 8,496.39 | 394.9K |
| 16:50 | 8,495.83 | 8,498.69 | 8,494.00 | 8,494.35 | 331.9K |
| 16:55 | 8,494.65 | 8,495.13 | 8,488.62 | 8,491.66 | 552.8K |
| 17:00 | 8,492.08 | 8,492.08 | 8,485.55 | 8,486.27 | 455.6K |
| 17:05 | 8,486.28 | 8,489.14 | 8,485.55 | 8,485.75 | 558.4K |
| 17:10 | 8,485.75 | 8,491.53 | 8,485.17 | 8,490.44 | 553.2K |
| 17:15 | 8,490.53 | 8,491.43 | 8,485.73 | 8,488.74 | 831.4K |
| 17:20 | 8,488.95 | 8,496.85 | 8,488.35 | 8,495.50 | 1,031.3K |
| 17:25 | 8,495.43 | 8,496.35 | 8,490.65 | 8,490.65 | 1,191.0K |
| 17:30 | 8,490.75 | 8,490.75 | 8,490.75 | 8,490.75 | 26,380.6K |