8,946.71
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,844.23 | 8,851.00 | 8,843.39 | 8,849.49 | 1,666.4K |
| 09:05 | 8,849.61 | 8,849.63 | 8,837.86 | 8,838.76 | 462.5K |
| 09:10 | 8,838.83 | 8,840.66 | 8,830.90 | 8,832.38 | 304.0K |
| 09:15 | 8,832.57 | 8,834.75 | 8,816.14 | 8,816.14 | 403.7K |
| 09:20 | 8,815.85 | 8,815.85 | 8,806.78 | 8,812.12 | 396.9K |
| 09:25 | 8,812.26 | 8,823.33 | 8,812.26 | 8,819.46 | 501.0K |
| 09:30 | 8,818.83 | 8,827.13 | 8,812.89 | 8,813.47 | 404.2K |
| 09:35 | 8,813.02 | 8,824.51 | 8,812.75 | 8,815.99 | 370.3K |
| 09:40 | 8,815.92 | 8,819.43 | 8,811.54 | 8,817.34 | 342.0K |
| 09:45 | 8,817.44 | 8,826.56 | 8,816.67 | 8,822.91 | 343.8K |
| 09:50 | 8,822.78 | 8,830.47 | 8,821.14 | 8,829.23 | 250.7K |
| 09:55 | 8,830.19 | 8,834.39 | 8,825.41 | 8,829.66 | 259.8K |
| 10:00 | 8,829.72 | 8,836.87 | 8,826.87 | 8,834.91 | 325.9K |
| 10:05 | 8,834.31 | 8,843.55 | 8,831.31 | 8,842.68 | 343.6K |
| 10:10 | 8,843.60 | 8,846.12 | 8,841.00 | 8,844.64 | 257.2K |
| 10:15 | 8,844.38 | 8,845.52 | 8,842.11 | 8,844.78 | 276.9K |
| 10:20 | 8,845.28 | 8,852.01 | 8,844.38 | 8,848.89 | 252.3K |
| 10:25 | 8,846.77 | 8,849.09 | 8,843.43 | 8,849.09 | 234.9K |
| 10:30 | 8,849.02 | 8,850.54 | 8,844.54 | 8,850.05 | 200.3K |
| 10:35 | 8,849.66 | 8,850.19 | 8,846.14 | 8,849.95 | 254.3K |
| 10:40 | 8,849.93 | 8,850.39 | 8,847.75 | 8,848.28 | 228.0K |
| 10:45 | 8,848.57 | 8,854.74 | 8,847.75 | 8,853.54 | 182.7K |
| 10:50 | 8,854.17 | 8,854.38 | 8,849.62 | 8,852.73 | 182.9K |
| 10:55 | 8,852.81 | 8,854.54 | 8,849.20 | 8,849.51 | 212.4K |
| 11:00 | 8,849.35 | 8,850.91 | 8,844.86 | 8,848.12 | 214.8K |
| 11:05 | 8,847.73 | 8,847.93 | 8,842.73 | 8,843.10 | 204.6K |
| 11:10 | 8,843.14 | 8,844.82 | 8,840.09 | 8,843.22 | 159.2K |
| 11:15 | 8,842.97 | 8,850.70 | 8,842.07 | 8,850.61 | 220.5K |
| 11:20 | 8,851.07 | 8,853.13 | 8,850.74 | 8,853.08 | 170.4K |
| 11:25 | 8,853.09 | 8,853.99 | 8,851.25 | 8,851.25 | 202.3K |
| 11:30 | 8,851.05 | 8,856.88 | 8,849.21 | 8,854.24 | 279.2K |
| 11:35 | 8,854.06 | 8,856.86 | 8,852.01 | 8,856.86 | 138.3K |
| 11:40 | 8,856.86 | 8,860.39 | 8,852.96 | 8,852.96 | 351.2K |
| 11:45 | 8,853.13 | 8,857.10 | 8,852.69 | 8,856.56 | 280.3K |
| 11:50 | 8,856.43 | 8,861.87 | 8,856.32 | 8,861.73 | 133.2K |
| 11:55 | 8,861.92 | 8,863.53 | 8,859.85 | 8,863.33 | 136.5K |
| 12:00 | 8,863.33 | 8,867.71 | 8,862.57 | 8,867.66 | 187.4K |
| 12:05 | 8,867.58 | 8,870.38 | 8,866.59 | 8,868.22 | 122.6K |
| 12:10 | 8,868.50 | 8,873.16 | 8,866.63 | 8,872.68 | 177.4K |
| 12:15 | 8,872.75 | 8,878.95 | 8,872.60 | 8,878.95 | 143.6K |
| 12:20 | 8,880.18 | 8,881.24 | 8,878.26 | 8,879.56 | 197.5K |
| 12:25 | 8,880.04 | 8,880.04 | 8,876.51 | 8,877.39 | 151.0K |
| 12:30 | 8,877.46 | 8,878.64 | 8,876.60 | 8,876.98 | 118.0K |
| 12:35 | 8,876.80 | 8,876.80 | 8,872.42 | 8,872.77 | 125.5K |
| 12:40 | 8,872.81 | 8,875.10 | 8,872.81 | 8,873.84 | 92.8K |
| 12:45 | 8,873.76 | 8,874.46 | 8,869.14 | 8,870.08 | 142.6K |
| 12:50 | 8,869.27 | 8,870.49 | 8,866.59 | 8,867.09 | 168.6K |
| 12:55 | 8,866.80 | 8,867.23 | 8,862.60 | 8,863.81 | 193.2K |
| 13:00 | 8,863.61 | 8,863.61 | 8,857.84 | 8,858.70 | 412.8K |
| 13:05 | 8,860.16 | 8,867.71 | 8,860.16 | 8,866.51 | 244.8K |
| 13:10 | 8,866.09 | 8,868.19 | 8,865.90 | 8,866.37 | 85.0K |
| 13:15 | 8,866.10 | 8,869.01 | 8,865.79 | 8,868.55 | 110.4K |
| 13:20 | 8,868.55 | 8,868.94 | 8,865.23 | 8,867.25 | 131.7K |
| 13:25 | 8,867.26 | 8,867.62 | 8,865.18 | 8,865.38 | 172.0K |
| 13:30 | 8,865.19 | 8,865.53 | 8,861.13 | 8,864.59 | 168.5K |
| 13:35 | 8,864.66 | 8,864.77 | 8,861.81 | 8,862.65 | 163.0K |
| 13:40 | 8,862.85 | 8,864.51 | 8,857.79 | 8,863.69 | 247.1K |
| 13:45 | 8,863.58 | 8,865.43 | 8,863.23 | 8,865.29 | 111.5K |
| 13:50 | 8,866.14 | 8,867.06 | 8,863.67 | 8,864.65 | 77.0K |
| 13:55 | 8,864.65 | 8,866.01 | 8,863.72 | 8,863.97 | 140.0K |
| 14:00 | 8,865.04 | 8,865.04 | 8,859.81 | 8,862.33 | 206.3K |
| 14:05 | 8,862.27 | 8,863.64 | 8,860.15 | 8,863.35 | 115.6K |
| 14:10 | 8,863.43 | 8,863.43 | 8,860.23 | 8,862.25 | 73.3K |
| 14:15 | 8,862.88 | 8,863.99 | 8,859.22 | 8,860.51 | 109.9K |
| 14:20 | 8,860.55 | 8,863.76 | 8,859.39 | 8,859.39 | 122.8K |
| 14:25 | 8,859.52 | 8,864.14 | 8,859.06 | 8,862.47 | 93.1K |
| 14:30 | 8,862.18 | 8,862.78 | 8,855.53 | 8,856.34 | 130.5K |
| 14:35 | 8,856.03 | 8,857.05 | 8,854.54 | 8,854.54 | 104.6K |
| 14:40 | 8,854.28 | 8,855.14 | 8,852.42 | 8,854.10 | 136.2K |
| 14:45 | 8,853.76 | 8,853.76 | 8,846.44 | 8,848.25 | 184.9K |
| 14:50 | 8,848.19 | 8,848.85 | 8,840.33 | 8,840.34 | 169.7K |
| 14:55 | 8,840.34 | 8,841.15 | 8,835.08 | 8,835.27 | 284.6K |
| 15:00 | 8,836.02 | 8,839.06 | 8,833.15 | 8,837.57 | 193.8K |
| 15:05 | 8,837.83 | 8,842.21 | 8,835.33 | 8,835.42 | 187.7K |
| 15:10 | 8,835.16 | 8,838.07 | 8,834.88 | 8,837.55 | 186.9K |
| 15:15 | 8,837.92 | 8,839.27 | 8,834.35 | 8,834.35 | 203.4K |
| 15:20 | 8,834.16 | 8,835.35 | 8,832.33 | 8,833.09 | 187.7K |
| 15:25 | 8,833.18 | 8,837.71 | 8,833.18 | 8,836.97 | 144.5K |
| 15:30 | 8,838.74 | 8,841.15 | 8,836.99 | 8,838.86 | 599.3K |
| 15:35 | 8,838.54 | 8,840.88 | 8,832.62 | 8,833.01 | 417.9K |
| 15:40 | 8,833.32 | 8,833.79 | 8,826.24 | 8,831.49 | 428.5K |
| 15:45 | 8,831.51 | 8,834.16 | 8,826.77 | 8,833.15 | 313.2K |
| 15:50 | 8,832.83 | 8,840.24 | 8,828.10 | 8,829.41 | 282.7K |
| 15:55 | 8,829.66 | 8,830.28 | 8,826.07 | 8,826.77 | 195.6K |
| 16:00 | 8,828.53 | 8,839.37 | 8,822.94 | 8,838.00 | 472.5K |
| 16:05 | 8,838.22 | 8,840.54 | 8,834.62 | 8,837.87 | 267.4K |
| 16:10 | 8,838.19 | 8,839.60 | 8,822.81 | 8,822.81 | 314.4K |
| 16:15 | 8,822.80 | 8,837.80 | 8,822.80 | 8,837.80 | 309.2K |
| 16:20 | 8,837.81 | 8,837.98 | 8,832.11 | 8,834.11 | 244.3K |
| 16:25 | 8,834.11 | 8,839.93 | 8,833.46 | 8,833.46 | 399.0K |
| 16:30 | 8,833.63 | 8,843.78 | 8,833.58 | 8,843.78 | 254.1K |
| 16:35 | 8,843.77 | 8,844.00 | 8,839.26 | 8,840.70 | 257.6K |
| 16:40 | 8,841.52 | 8,848.71 | 8,841.52 | 8,847.75 | 519.9K |
| 16:45 | 8,846.90 | 8,852.92 | 8,844.59 | 8,851.74 | 796.2K |
| 16:50 | 8,851.76 | 8,853.38 | 8,843.07 | 8,844.44 | 583.1K |
| 16:55 | 8,845.00 | 8,847.69 | 8,840.11 | 8,840.11 | 534.4K |
| 17:00 | 8,840.15 | 8,846.14 | 8,837.30 | 8,843.56 | 584.0K |
| 17:05 | 8,842.60 | 8,850.04 | 8,841.21 | 8,849.49 | 741.3K |
| 17:10 | 8,849.45 | 8,849.45 | 8,843.64 | 8,845.89 | 1,179.0K |
| 17:15 | 8,844.95 | 8,848.08 | 8,841.33 | 8,848.08 | 1,251.6K |
| 17:20 | 8,848.15 | 8,848.15 | 8,844.88 | 8,846.66 | 927.4K |
| 17:25 | 8,846.42 | 8,846.42 | 8,842.28 | 8,842.60 | 1,160.7K |
| 17:30 | 8,842.50 | 8,842.50 | 8,841.74 | 8,841.74 | 22,364.0K |