9,133.32
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,776.97 | 8,784.44 | 8,776.75 | 8,782.21 | 1,769.6K |
| 09:05 | 8,781.92 | 8,783.65 | 8,776.01 | 8,778.70 | 413.1K |
| 09:10 | 8,778.79 | 8,779.88 | 8,773.44 | 8,774.96 | 289.4K |
| 09:15 | 8,775.08 | 8,779.73 | 8,773.56 | 8,776.73 | 251.2K |
| 09:20 | 8,776.34 | 8,779.05 | 8,772.40 | 8,777.05 | 296.2K |
| 09:25 | 8,777.19 | 8,778.64 | 8,771.80 | 8,776.65 | 229.2K |
| 09:30 | 8,776.30 | 8,787.19 | 8,776.30 | 8,784.97 | 264.8K |
| 09:35 | 8,785.76 | 8,791.02 | 8,785.76 | 8,790.82 | 181.7K |
| 09:40 | 8,790.89 | 8,796.90 | 8,789.40 | 8,796.90 | 315.8K |
| 09:45 | 8,797.09 | 8,800.24 | 8,794.37 | 8,799.49 | 230.5K |
| 09:50 | 8,799.65 | 8,799.78 | 8,794.61 | 8,794.70 | 238.3K |
| 09:55 | 8,794.63 | 8,795.36 | 8,791.40 | 8,793.56 | 205.0K |
| 10:00 | 8,794.37 | 8,800.56 | 8,794.22 | 8,800.56 | 259.5K |
| 10:05 | 8,800.63 | 8,805.43 | 8,800.41 | 8,802.29 | 322.9K |
| 10:10 | 8,802.34 | 8,802.34 | 8,792.91 | 8,793.45 | 213.1K |
| 10:15 | 8,793.45 | 8,794.94 | 8,787.80 | 8,788.43 | 227.5K |
| 10:20 | 8,788.24 | 8,788.24 | 8,773.14 | 8,775.27 | 279.1K |
| 10:25 | 8,775.55 | 8,775.55 | 8,770.06 | 8,771.24 | 276.6K |
| 10:30 | 8,771.24 | 8,772.38 | 8,768.77 | 8,769.93 | 300.6K |
| 10:35 | 8,769.99 | 8,771.22 | 8,768.28 | 8,768.83 | 192.4K |
| 10:40 | 8,768.76 | 8,774.11 | 8,767.95 | 8,773.75 | 203.0K |
| 10:45 | 8,773.74 | 8,779.71 | 8,773.55 | 8,778.75 | 159.5K |
| 10:50 | 8,778.93 | 8,785.70 | 8,778.41 | 8,784.66 | 198.0K |
| 10:55 | 8,784.79 | 8,786.90 | 8,783.62 | 8,786.63 | 229.6K |
| 11:00 | 8,787.22 | 8,794.06 | 8,786.54 | 8,794.03 | 282.3K |
| 11:05 | 8,793.91 | 8,795.26 | 8,787.55 | 8,787.55 | 213.9K |
| 11:10 | 8,787.25 | 8,788.85 | 8,786.87 | 8,787.29 | 201.5K |
| 11:15 | 8,787.26 | 8,793.45 | 8,786.91 | 8,791.93 | 210.2K |
| 11:20 | 8,791.93 | 8,791.93 | 8,787.16 | 8,788.98 | 157.4K |
| 11:25 | 8,789.27 | 8,789.52 | 8,786.34 | 8,786.62 | 132.2K |
| 11:30 | 8,786.67 | 8,789.08 | 8,782.21 | 8,782.21 | 177.1K |
| 11:35 | 8,781.93 | 8,782.72 | 8,777.83 | 8,777.83 | 219.6K |
| 11:40 | 8,777.67 | 8,779.34 | 8,775.80 | 8,779.07 | 114.9K |
| 11:45 | 8,778.68 | 8,780.57 | 8,774.62 | 8,774.62 | 189.7K |
| 11:50 | 8,774.80 | 8,779.47 | 8,774.61 | 8,779.42 | 303.2K |
| 11:55 | 8,779.22 | 8,779.89 | 8,775.54 | 8,776.14 | 214.6K |
| 12:00 | 8,776.14 | 8,777.67 | 8,769.38 | 8,769.38 | 187.5K |
| 12:05 | 8,769.38 | 8,770.63 | 8,766.73 | 8,768.01 | 183.7K |
| 12:10 | 8,768.19 | 8,770.27 | 8,764.14 | 8,769.87 | 282.0K |
| 12:15 | 8,770.19 | 8,773.12 | 8,769.74 | 8,772.20 | 100.0K |
| 12:20 | 8,772.20 | 8,772.24 | 8,748.90 | 8,756.24 | 324.1K |
| 12:25 | 8,756.84 | 8,760.49 | 8,754.01 | 8,755.79 | 124.1K |
| 12:30 | 8,755.54 | 8,756.97 | 8,750.93 | 8,751.97 | 181.4K |
| 12:35 | 8,751.15 | 8,751.15 | 8,742.99 | 8,744.50 | 246.3K |
| 12:40 | 8,744.31 | 8,754.25 | 8,744.31 | 8,752.83 | 171.2K |
| 12:45 | 8,752.78 | 8,753.63 | 8,746.94 | 8,747.23 | 176.6K |
| 12:50 | 8,747.20 | 8,748.10 | 8,735.63 | 8,737.54 | 198.5K |
| 12:55 | 8,737.49 | 8,737.57 | 8,725.07 | 8,730.87 | 322.2K |
| 13:00 | 8,730.63 | 8,735.44 | 8,730.09 | 8,733.07 | 832.3K |
| 13:05 | 8,732.90 | 8,739.99 | 8,731.21 | 8,739.38 | 219.1K |
| 13:10 | 8,739.38 | 8,739.47 | 8,735.75 | 8,736.85 | 211.2K |
| 13:15 | 8,736.82 | 8,736.92 | 8,730.54 | 8,730.78 | 158.9K |
| 13:20 | 8,731.06 | 8,739.27 | 8,730.29 | 8,739.27 | 254.2K |
| 13:25 | 8,740.06 | 8,741.03 | 8,737.27 | 8,737.66 | 191.5K |
| 13:30 | 8,737.66 | 8,747.41 | 8,737.37 | 8,747.38 | 196.7K |
| 13:35 | 8,747.38 | 8,748.50 | 8,745.70 | 8,748.50 | 388.1K |
| 13:40 | 8,748.42 | 8,755.65 | 8,746.34 | 8,754.60 | 233.6K |
| 13:45 | 8,754.67 | 8,762.32 | 8,754.67 | 8,762.10 | 684.9K |
| 13:50 | 8,762.10 | 8,763.29 | 8,761.27 | 8,762.43 | 279.6K |
| 13:55 | 8,762.37 | 8,762.74 | 8,757.15 | 8,757.47 | 234.9K |
| 14:00 | 8,757.48 | 8,759.53 | 8,755.75 | 8,758.87 | 285.4K |
| 14:05 | 8,758.44 | 8,761.46 | 8,757.50 | 8,760.59 | 205.5K |
| 14:10 | 8,760.59 | 8,763.33 | 8,760.00 | 8,761.21 | 198.6K |
| 14:15 | 8,761.21 | 8,761.21 | 8,756.26 | 8,758.89 | 164.0K |
| 14:20 | 8,758.98 | 8,761.48 | 8,758.01 | 8,759.95 | 195.5K |
| 14:25 | 8,760.07 | 8,760.07 | 8,751.84 | 8,753.16 | 143.7K |
| 14:30 | 8,753.16 | 8,755.18 | 8,751.39 | 8,753.58 | 237.1K |
| 14:35 | 8,753.56 | 8,753.56 | 8,746.74 | 8,747.59 | 209.3K |
| 14:40 | 8,747.32 | 8,748.39 | 8,741.54 | 8,741.54 | 164.6K |
| 14:45 | 8,741.15 | 8,741.76 | 8,738.78 | 8,739.53 | 180.3K |
| 14:50 | 8,739.48 | 8,741.44 | 8,737.02 | 8,738.18 | 275.0K |
| 14:55 | 8,738.15 | 8,738.15 | 8,729.40 | 8,731.36 | 181.7K |
| 15:00 | 8,731.36 | 8,739.37 | 8,731.36 | 8,738.87 | 200.7K |
| 15:05 | 8,738.99 | 8,741.10 | 8,735.92 | 8,740.49 | 184.0K |
| 15:10 | 8,740.67 | 8,742.84 | 8,737.80 | 8,739.30 | 261.9K |
| 15:15 | 8,739.35 | 8,740.94 | 8,737.97 | 8,739.41 | 244.6K |
| 15:20 | 8,739.45 | 8,741.30 | 8,736.48 | 8,738.66 | 254.1K |
| 15:25 | 8,738.65 | 8,739.42 | 8,731.06 | 8,731.24 | 254.5K |
| 15:30 | 8,731.86 | 8,731.86 | 8,715.40 | 8,716.08 | 603.3K |
| 15:35 | 8,716.08 | 8,729.76 | 8,716.08 | 8,723.05 | 390.1K |
| 15:40 | 8,722.95 | 8,724.46 | 8,719.92 | 8,723.28 | 318.8K |
| 15:45 | 8,723.28 | 8,725.68 | 8,721.97 | 8,725.17 | 355.0K |
| 15:50 | 8,725.10 | 8,735.60 | 8,725.10 | 8,730.09 | 336.9K |
| 15:55 | 8,729.83 | 8,732.68 | 8,726.62 | 8,727.39 | 269.4K |
| 16:00 | 8,727.19 | 8,745.38 | 8,721.02 | 8,743.80 | 952.2K |
| 16:05 | 8,743.10 | 8,752.98 | 8,738.99 | 8,751.26 | 486.7K |
| 16:10 | 8,751.21 | 8,758.43 | 8,743.86 | 8,757.27 | 385.8K |
| 16:15 | 8,757.25 | 8,766.65 | 8,756.79 | 8,765.69 | 462.9K |
| 16:20 | 8,765.52 | 8,772.50 | 8,762.79 | 8,768.41 | 878.8K |
| 16:25 | 8,768.35 | 8,772.16 | 8,768.28 | 8,770.39 | 536.4K |
| 16:30 | 8,770.50 | 8,773.41 | 8,769.25 | 8,772.70 | 530.4K |
| 16:35 | 8,772.43 | 8,775.87 | 8,770.97 | 8,773.56 | 334.0K |
| 16:40 | 8,773.52 | 8,773.52 | 8,764.05 | 8,769.21 | 693.2K |
| 16:45 | 8,769.14 | 8,769.86 | 8,761.36 | 8,762.16 | 405.8K |
| 16:50 | 8,761.71 | 8,762.83 | 8,752.86 | 8,753.69 | 330.8K |
| 16:55 | 8,752.03 | 8,757.54 | 8,751.38 | 8,756.96 | 462.6K |
| 17:00 | 8,756.62 | 8,757.90 | 8,753.94 | 8,757.62 | 376.2K |
| 17:05 | 8,757.29 | 8,757.51 | 8,743.50 | 8,748.91 | 681.5K |
| 17:10 | 8,748.86 | 8,750.24 | 8,745.82 | 8,749.89 | 668.9K |
| 17:15 | 8,749.90 | 8,749.90 | 8,746.51 | 8,746.61 | 478.6K |
| 17:20 | 8,746.46 | 8,747.63 | 8,742.71 | 8,742.71 | 605.4K |
| 17:25 | 8,742.83 | 8,747.11 | 8,740.56 | 8,745.07 | 917.2K |
| 17:30 | 8,745.57 | 8,745.57 | 8,745.57 | 8,745.57 | 24,347.5K |