5,503.28
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,297.06 | 5,309.45 | 5,283.80 | 5,291.62 | 13,369.2K |
| 09:35 | 5,291.62 | 5,296.65 | 5,289.04 | 5,290.78 | 11,291.2K |
| 09:40 | 5,291.05 | 5,292.20 | 5,280.23 | 5,283.87 | 11,385.5K |
| 09:45 | 5,284.40 | 5,284.40 | 5,278.38 | 5,281.01 | 7,118.3K |
| 09:50 | 5,281.27 | 5,281.27 | 5,277.06 | 5,279.87 | 7,244.3K |
| 09:55 | 5,279.36 | 5,285.74 | 5,277.11 | 5,284.56 | 9,403.3K |
| 10:00 | 5,285.11 | 5,293.60 | 5,281.91 | 5,281.91 | 10,071.1K |
| 10:05 | 5,281.91 | 5,290.65 | 5,281.91 | 5,284.81 | 6,684.5K |
| 10:10 | 5,285.06 | 5,291.48 | 5,284.93 | 5,288.64 | 7,947.0K |
| 10:15 | 5,289.20 | 5,293.76 | 5,286.72 | 5,292.63 | 15,133.8K |
| 10:20 | 5,292.63 | 5,294.15 | 5,290.30 | 5,290.92 | 11,031.1K |
| 10:25 | 5,290.92 | 5,292.30 | 5,286.47 | 5,287.43 | 4,187.7K |
| 10:30 | 5,287.43 | 5,289.28 | 5,284.08 | 5,284.73 | 7,590.8K |
| 10:35 | 5,284.73 | 5,285.51 | 5,272.95 | 5,276.71 | 6,142.1K |
| 10:40 | 5,276.46 | 5,277.25 | 5,271.28 | 5,271.28 | 8,533.5K |
| 10:45 | 5,269.59 | 5,274.26 | 5,269.59 | 5,272.70 | 4,649.9K |
| 10:50 | 5,272.70 | 5,276.52 | 5,271.60 | 5,272.90 | 5,346.7K |
| 10:55 | 5,273.27 | 5,273.96 | 5,263.41 | 5,263.46 | 5,521.6K |
| 11:00 | 5,263.46 | 5,265.04 | 5,258.05 | 5,259.89 | 10,306.7K |
| 11:05 | 5,259.27 | 5,259.43 | 5,244.14 | 5,245.10 | 15,090.2K |
| 11:10 | 5,245.46 | 5,246.12 | 5,236.03 | 5,237.50 | 9,882.5K |
| 11:15 | 5,237.50 | 5,243.62 | 5,234.17 | 5,243.43 | 6,347.3K |
| 11:20 | 5,243.43 | 5,244.66 | 5,236.50 | 5,241.59 | 5,663.8K |
| 11:25 | 5,240.70 | 5,245.24 | 5,239.56 | 5,241.41 | 5,201.8K |
| 11:30 | 5,241.66 | 5,244.61 | 5,241.11 | 5,243.18 | 1,512.2K |
| 11:35 | 5,243.18 | 5,245.94 | 5,242.33 | 5,245.42 | 2,573.0K |
| 11:40 | 5,245.42 | 5,250.49 | 5,244.35 | 5,249.70 | 2,307.0K |
| 11:45 | 5,249.70 | 5,252.57 | 5,248.76 | 5,249.45 | 2,978.2K |
| 11:50 | 5,249.45 | 5,250.48 | 5,242.95 | 5,243.89 | 4,248.4K |
| 11:55 | 5,243.89 | 5,243.89 | 5,239.21 | 5,242.80 | 2,012.4K |
| 12:00 | 5,242.80 | 5,242.80 | 5,242.80 | 5,242.80 | 0.0K |
| 12:05 | 5,242.80 | 5,242.80 | 5,242.80 | 5,242.80 | 0.0K |
| 13:00 | 5,239.81 | 5,239.81 | 5,227.77 | 5,228.33 | 16,721.4K |
| 13:05 | 5,228.33 | 5,230.00 | 5,226.41 | 5,227.26 | 3,939.8K |
| 13:10 | 5,226.93 | 5,231.71 | 5,224.69 | 5,231.27 | 6,061.8K |
| 13:15 | 5,231.27 | 5,233.19 | 5,227.95 | 5,228.23 | 3,609.4K |
| 13:20 | 5,228.23 | 5,229.33 | 5,223.66 | 5,223.66 | 2,518.3K |
| 13:25 | 5,223.96 | 5,228.97 | 5,223.80 | 5,224.00 | 4,401.6K |
| 13:30 | 5,224.24 | 5,226.66 | 5,221.44 | 5,226.66 | 3,410.5K |
| 13:35 | 5,225.77 | 5,226.12 | 5,219.85 | 5,223.52 | 6,851.7K |
| 13:40 | 5,224.10 | 5,226.47 | 5,221.29 | 5,221.48 | 3,270.0K |
| 13:45 | 5,221.97 | 5,233.99 | 5,221.73 | 5,233.75 | 6,584.9K |
| 13:50 | 5,233.65 | 5,242.58 | 5,233.65 | 5,237.92 | 6,336.8K |
| 13:55 | 5,237.92 | 5,241.80 | 5,237.74 | 5,239.84 | 5,817.8K |
| 14:00 | 5,239.14 | 5,242.04 | 5,235.57 | 5,241.78 | 5,166.9K |
| 14:05 | 5,241.78 | 5,243.48 | 5,239.55 | 5,240.15 | 3,156.5K |
| 14:10 | 5,241.00 | 5,246.32 | 5,240.48 | 5,246.32 | 2,847.2K |
| 14:15 | 5,246.01 | 5,248.74 | 5,243.86 | 5,245.28 | 3,512.5K |
| 14:20 | 5,245.07 | 5,248.30 | 5,242.70 | 5,247.21 | 2,146.0K |
| 14:25 | 5,247.24 | 5,247.91 | 5,243.14 | 5,243.14 | 2,435.2K |
| 14:30 | 5,243.48 | 5,245.22 | 5,240.25 | 5,243.47 | 2,884.6K |
| 14:35 | 5,243.51 | 5,245.31 | 5,239.88 | 5,241.90 | 3,566.7K |
| 14:40 | 5,241.20 | 5,243.13 | 5,235.75 | 5,237.62 | 5,917.8K |
| 14:45 | 5,237.45 | 5,238.73 | 5,233.80 | 5,237.33 | 7,055.3K |
| 14:50 | 5,237.33 | 5,238.71 | 5,235.60 | 5,238.30 | 2,887.4K |
| 14:55 | 5,237.45 | 5,238.66 | 5,233.22 | 5,236.67 | 4,783.5K |
| 15:00 | 5,237.17 | 5,239.84 | 5,235.67 | 5,238.61 | 1,914.0K |
| 15:05 | 5,238.21 | 5,238.59 | 5,233.08 | 5,234.29 | 3,148.6K |
| 15:10 | 5,233.19 | 5,237.01 | 5,227.75 | 5,231.21 | 3,635.9K |
| 15:15 | 5,230.48 | 5,234.50 | 5,229.79 | 5,232.81 | 2,439.5K |
| 15:20 | 5,232.72 | 5,237.11 | 5,232.07 | 5,236.54 | 3,027.8K |
| 15:25 | 5,236.54 | 5,237.99 | 5,232.95 | 5,237.99 | 3,531.3K |
| 15:30 | 5,237.19 | 5,244.28 | 5,236.64 | 5,244.28 | 3,215.2K |
| 15:35 | 5,243.78 | 5,246.29 | 5,241.24 | 5,245.07 | 4,130.4K |
| 15:40 | 5,246.17 | 5,250.08 | 5,245.02 | 5,247.24 | 8,149.2K |
| 15:45 | 5,248.38 | 5,251.18 | 5,246.38 | 5,251.18 | 6,274.9K |
| 15:50 | 5,249.42 | 5,254.27 | 5,247.05 | 5,253.66 | 7,701.4K |
| 15:55 | 5,252.51 | 5,256.01 | 5,250.54 | 5,253.98 | 26,608.9K |