9,133.12
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,689.07 | 8,692.30 | 8,669.60 | 8,676.58 | 5,624.4K |
| 09:05 | 8,675.08 | 8,680.72 | 8,669.57 | 8,677.20 | 1,625.2K |
| 09:10 | 8,679.22 | 8,682.37 | 8,668.91 | 8,680.97 | 887.5K |
| 09:15 | 8,683.14 | 8,683.14 | 8,671.07 | 8,679.99 | 850.2K |
| 09:20 | 8,680.05 | 8,684.95 | 8,677.60 | 8,681.80 | 737.4K |
| 09:25 | 8,681.46 | 8,687.64 | 8,680.35 | 8,683.08 | 737.9K |
| 09:30 | 8,682.99 | 8,687.62 | 8,677.41 | 8,685.67 | 872.5K |
| 09:35 | 8,685.45 | 8,693.22 | 8,681.18 | 8,689.12 | 586.4K |
| 09:40 | 8,689.57 | 8,694.84 | 8,684.42 | 8,693.49 | 459.7K |
| 09:45 | 8,693.36 | 8,703.07 | 8,693.36 | 8,695.89 | 481.6K |
| 09:50 | 8,695.02 | 8,702.29 | 8,694.29 | 8,697.92 | 361.4K |
| 09:55 | 8,698.91 | 8,703.00 | 8,690.82 | 8,692.52 | 409.3K |
| 10:00 | 8,692.53 | 8,695.42 | 8,686.47 | 8,689.22 | 517.8K |
| 10:05 | 8,688.26 | 8,694.29 | 8,686.18 | 8,694.29 | 464.6K |
| 10:10 | 8,694.83 | 8,699.47 | 8,693.56 | 8,699.42 | 372.3K |
| 10:15 | 8,698.62 | 8,705.46 | 8,698.62 | 8,705.46 | 358.1K |
| 10:20 | 8,705.48 | 8,706.96 | 8,693.42 | 8,694.87 | 404.9K |
| 10:25 | 8,694.62 | 8,699.00 | 8,691.51 | 8,698.73 | 306.5K |
| 10:30 | 8,698.69 | 8,705.93 | 8,697.17 | 8,701.66 | 427.7K |
| 10:35 | 8,701.14 | 8,703.99 | 8,699.62 | 8,701.33 | 303.5K |
| 10:40 | 8,701.33 | 8,703.61 | 8,696.72 | 8,697.05 | 256.7K |
| 10:45 | 8,697.67 | 8,704.19 | 8,696.27 | 8,700.90 | 367.2K |
| 10:50 | 8,700.15 | 8,700.25 | 8,694.39 | 8,694.90 | 363.4K |
| 10:55 | 8,694.87 | 8,694.87 | 8,683.42 | 8,683.69 | 354.2K |
| 11:00 | 8,683.81 | 8,684.09 | 8,680.15 | 8,680.50 | 281.3K |
| 11:05 | 8,680.85 | 8,697.26 | 8,680.29 | 8,696.63 | 309.9K |
| 11:10 | 8,697.17 | 8,698.85 | 8,689.30 | 8,690.20 | 209.3K |
| 11:15 | 8,689.93 | 8,693.95 | 8,689.13 | 8,693.31 | 211.9K |
| 11:20 | 8,693.31 | 8,696.54 | 8,691.07 | 8,696.29 | 237.3K |
| 11:25 | 8,696.43 | 8,699.42 | 8,695.96 | 8,697.24 | 197.1K |
| 11:30 | 8,696.99 | 8,699.13 | 8,696.01 | 8,697.32 | 298.9K |
| 11:35 | 8,697.08 | 8,698.51 | 8,695.89 | 8,698.26 | 226.1K |
| 11:40 | 8,697.44 | 8,701.22 | 8,697.20 | 8,700.31 | 227.0K |
| 11:45 | 8,700.31 | 8,704.04 | 8,698.64 | 8,703.22 | 259.2K |
| 11:50 | 8,704.95 | 8,713.00 | 8,703.88 | 8,709.93 | 1,151.8K |
| 11:55 | 8,710.41 | 8,719.22 | 8,709.53 | 8,713.85 | 1,235.6K |
| 12:00 | 8,715.37 | 8,715.37 | 8,706.64 | 8,706.85 | 366.9K |
| 12:05 | 8,706.70 | 8,709.05 | 8,704.01 | 8,708.29 | 313.0K |
| 12:10 | 8,708.17 | 8,711.55 | 8,705.25 | 8,711.02 | 208.0K |
| 12:15 | 8,710.94 | 8,717.64 | 8,710.84 | 8,713.67 | 258.7K |
| 12:20 | 8,713.89 | 8,713.94 | 8,706.51 | 8,708.50 | 187.2K |
| 12:25 | 8,708.48 | 8,715.23 | 8,705.87 | 8,715.23 | 282.9K |
| 12:30 | 8,714.97 | 8,718.78 | 8,714.89 | 8,716.87 | 219.9K |
| 12:35 | 8,716.83 | 8,717.34 | 8,707.43 | 8,708.96 | 217.0K |
| 12:40 | 8,709.08 | 8,709.08 | 8,702.65 | 8,702.65 | 255.1K |
| 12:45 | 8,702.46 | 8,710.59 | 8,702.39 | 8,710.59 | 222.4K |
| 12:50 | 8,710.59 | 8,710.92 | 8,706.22 | 8,707.63 | 195.5K |
| 12:55 | 8,708.06 | 8,710.59 | 8,707.46 | 8,710.04 | 229.4K |
| 13:00 | 8,709.87 | 8,717.18 | 8,709.87 | 8,716.39 | 1,498.7K |
| 13:05 | 8,716.86 | 8,718.21 | 8,715.58 | 8,718.00 | 291.4K |
| 13:10 | 8,718.10 | 8,718.10 | 8,712.94 | 8,713.50 | 215.4K |
| 13:15 | 8,713.59 | 8,719.71 | 8,712.88 | 8,717.90 | 214.7K |
| 13:20 | 8,717.96 | 8,722.63 | 8,717.96 | 8,720.94 | 374.0K |
| 13:25 | 8,721.02 | 8,721.23 | 8,716.17 | 8,717.86 | 254.2K |
| 13:30 | 8,718.93 | 8,719.82 | 8,715.73 | 8,717.67 | 154.5K |
| 13:35 | 8,717.79 | 8,717.79 | 8,713.57 | 8,716.01 | 271.3K |
| 13:40 | 8,715.54 | 8,719.27 | 8,714.91 | 8,719.11 | 202.6K |
| 13:45 | 8,719.16 | 8,721.11 | 8,718.60 | 8,721.06 | 143.9K |
| 13:50 | 8,721.25 | 8,726.85 | 8,720.53 | 8,722.63 | 244.2K |
| 13:55 | 8,722.63 | 8,722.63 | 8,717.67 | 8,718.86 | 223.4K |
| 14:00 | 8,718.91 | 8,722.70 | 8,717.18 | 8,720.95 | 195.1K |
| 14:05 | 8,720.95 | 8,726.40 | 8,720.81 | 8,726.40 | 193.2K |
| 14:10 | 8,726.40 | 8,726.49 | 8,717.51 | 8,718.12 | 248.6K |
| 14:15 | 8,718.06 | 8,718.06 | 8,711.77 | 8,712.36 | 463.2K |
| 14:20 | 8,713.21 | 8,721.70 | 8,713.21 | 8,717.95 | 257.6K |
| 14:25 | 8,721.16 | 8,722.86 | 8,718.89 | 8,720.53 | 263.6K |
| 14:30 | 8,720.57 | 8,741.07 | 8,720.57 | 8,741.07 | 994.1K |
| 14:35 | 8,741.44 | 8,756.76 | 8,741.44 | 8,753.11 | 482.6K |
| 14:40 | 8,753.18 | 8,753.19 | 8,746.23 | 8,749.36 | 367.6K |
| 14:45 | 8,749.27 | 8,774.07 | 8,749.27 | 8,774.07 | 564.6K |
| 14:50 | 8,772.56 | 8,772.75 | 8,761.79 | 8,770.23 | 658.9K |
| 14:55 | 8,769.94 | 8,775.34 | 8,769.94 | 8,772.34 | 480.1K |
| 15:00 | 8,772.94 | 8,774.67 | 8,764.00 | 8,767.54 | 358.4K |
| 15:05 | 8,767.54 | 8,767.54 | 8,761.58 | 8,761.59 | 235.0K |
| 15:10 | 8,761.61 | 8,770.47 | 8,761.58 | 8,768.19 | 365.6K |
| 15:15 | 8,768.24 | 8,769.06 | 8,763.78 | 8,764.06 | 475.5K |
| 15:20 | 8,763.98 | 8,765.10 | 8,758.50 | 8,759.22 | 248.3K |
| 15:25 | 8,759.41 | 8,769.40 | 8,759.41 | 8,769.12 | 228.8K |
| 15:30 | 8,769.40 | 8,769.40 | 8,757.31 | 8,759.16 | 620.8K |
| 15:35 | 8,759.20 | 8,761.69 | 8,753.18 | 8,758.00 | 459.0K |
| 15:40 | 8,759.12 | 8,762.04 | 8,750.29 | 8,753.36 | 419.9K |
| 15:45 | 8,753.67 | 8,754.48 | 8,743.95 | 8,745.66 | 406.4K |
| 15:50 | 8,745.51 | 8,748.73 | 8,736.14 | 8,742.46 | 732.4K |
| 15:55 | 8,743.20 | 8,746.05 | 8,740.44 | 8,745.89 | 428.2K |
| 16:00 | 8,747.49 | 8,754.51 | 8,747.31 | 8,750.24 | 449.7K |
| 16:05 | 8,750.37 | 8,758.64 | 8,749.41 | 8,755.99 | 457.9K |
| 16:10 | 8,756.09 | 8,761.61 | 8,751.83 | 8,758.08 | 468.5K |
| 16:15 | 8,760.72 | 8,763.93 | 8,759.39 | 8,761.22 | 586.0K |
| 16:20 | 8,762.18 | 8,776.16 | 8,759.53 | 8,776.16 | 735.7K |
| 16:25 | 8,777.37 | 8,785.18 | 8,776.30 | 8,783.49 | 631.6K |
| 16:30 | 8,784.23 | 8,784.23 | 8,774.83 | 8,780.71 | 362.0K |
| 16:35 | 8,780.79 | 8,782.48 | 8,776.78 | 8,778.39 | 380.2K |
| 16:40 | 8,778.62 | 8,781.87 | 8,775.64 | 8,778.80 | 361.4K |
| 16:45 | 8,778.93 | 8,785.28 | 8,776.74 | 8,783.00 | 343.7K |
| 16:50 | 8,782.50 | 8,782.50 | 8,773.97 | 8,778.53 | 365.2K |
| 16:55 | 8,778.90 | 8,787.00 | 8,778.69 | 8,784.73 | 597.3K |
| 17:00 | 8,786.63 | 8,790.00 | 8,781.45 | 8,782.81 | 450.5K |
| 17:05 | 8,783.12 | 8,783.12 | 8,778.23 | 8,778.23 | 526.9K |
| 17:10 | 8,778.28 | 8,780.51 | 8,776.31 | 8,777.37 | 563.6K |
| 17:15 | 8,776.64 | 8,782.50 | 8,775.61 | 8,780.76 | 886.1K |
| 17:20 | 8,779.99 | 8,786.26 | 8,779.61 | 8,784.48 | 829.3K |
| 17:25 | 8,782.86 | 8,783.35 | 8,777.00 | 8,780.33 | 970.5K |
| 17:30 | 8,780.14 | 8,780.14 | 8,780.14 | 8,780.14 | 34,322.4K |