5,492.80
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,227.03 | 5,237.39 | 5,223.42 | 5,234.10 | 13,993.9K |
| 09:35 | 5,233.47 | 5,245.97 | 5,229.19 | 5,243.68 | 11,079.1K |
| 09:40 | 5,246.37 | 5,258.84 | 5,246.37 | 5,256.60 | 5,739.9K |
| 09:45 | 5,256.75 | 5,268.33 | 5,256.48 | 5,268.02 | 6,078.9K |
| 09:50 | 5,267.49 | 5,269.30 | 5,259.39 | 5,260.37 | 4,443.8K |
| 09:55 | 5,260.37 | 5,269.83 | 5,260.02 | 5,264.06 | 4,704.8K |
| 10:00 | 5,263.87 | 5,269.92 | 5,262.62 | 5,267.40 | 14,714.7K |
| 10:05 | 5,267.60 | 5,279.14 | 5,267.60 | 5,274.62 | 6,731.2K |
| 10:10 | 5,272.40 | 5,276.23 | 5,271.49 | 5,273.81 | 7,410.7K |
| 10:15 | 5,272.35 | 5,273.21 | 5,265.96 | 5,273.21 | 6,534.2K |
| 10:20 | 5,272.93 | 5,272.93 | 5,267.66 | 5,268.55 | 4,295.1K |
| 10:25 | 5,268.55 | 5,270.48 | 5,265.74 | 5,265.74 | 5,723.1K |
| 10:30 | 5,265.43 | 5,267.13 | 5,261.81 | 5,264.24 | 2,589.7K |
| 10:35 | 5,263.94 | 5,264.26 | 5,258.14 | 5,260.93 | 2,044.8K |
| 10:40 | 5,261.18 | 5,267.46 | 5,260.79 | 5,265.96 | 3,409.0K |
| 10:45 | 5,266.00 | 5,267.28 | 5,261.42 | 5,265.30 | 2,180.9K |
| 10:50 | 5,264.74 | 5,270.58 | 5,263.52 | 5,269.91 | 3,930.7K |
| 10:55 | 5,270.21 | 5,274.68 | 5,267.94 | 5,274.07 | 6,663.1K |
| 11:00 | 5,274.55 | 5,275.16 | 5,271.67 | 5,272.29 | 3,256.8K |
| 11:05 | 5,272.84 | 5,273.45 | 5,265.96 | 5,268.81 | 2,385.8K |
| 11:10 | 5,268.50 | 5,274.71 | 5,266.66 | 5,274.21 | 5,130.9K |
| 11:15 | 5,274.22 | 5,274.58 | 5,267.61 | 5,269.28 | 6,632.0K |
| 11:20 | 5,268.81 | 5,270.03 | 5,261.08 | 5,263.18 | 2,818.6K |
| 11:25 | 5,263.18 | 5,269.10 | 5,262.18 | 5,268.79 | 2,605.3K |
| 11:30 | 5,268.78 | 5,272.82 | 5,265.35 | 5,272.82 | 4,381.4K |
| 11:35 | 5,272.02 | 5,272.48 | 5,269.28 | 5,270.71 | 3,292.0K |
| 11:40 | 5,269.90 | 5,273.01 | 5,269.90 | 5,271.26 | 2,242.7K |
| 11:45 | 5,271.26 | 5,274.73 | 5,270.38 | 5,274.73 | 1,992.7K |
| 11:50 | 5,274.49 | 5,280.99 | 5,274.18 | 5,280.12 | 6,865.8K |
| 11:55 | 5,280.36 | 5,285.28 | 5,278.16 | 5,285.28 | 5,630.3K |
| 12:00 | 5,285.28 | 5,285.28 | 5,285.28 | 5,285.28 | 25.0K |
| 12:05 | 5,285.28 | 5,285.28 | 5,285.28 | 5,285.28 | 0.0K |
| 13:00 | 5,285.48 | 5,289.27 | 5,284.71 | 5,284.71 | 7,929.1K |
| 13:05 | 5,286.06 | 5,293.19 | 5,286.06 | 5,292.30 | 2,901.3K |
| 13:10 | 5,291.91 | 5,296.35 | 5,291.91 | 5,295.94 | 6,377.1K |
| 13:15 | 5,295.69 | 5,296.10 | 5,290.40 | 5,292.40 | 6,494.0K |
| 13:20 | 5,292.41 | 5,292.72 | 5,283.62 | 5,286.51 | 6,684.9K |
| 13:25 | 5,284.88 | 5,285.97 | 5,281.20 | 5,281.26 | 4,342.6K |
| 13:30 | 5,281.66 | 5,284.50 | 5,280.94 | 5,283.57 | 2,639.1K |
| 13:35 | 5,284.38 | 5,285.90 | 5,282.13 | 5,283.86 | 3,386.3K |
| 13:40 | 5,283.85 | 5,286.15 | 5,281.94 | 5,285.76 | 4,463.7K |
| 13:45 | 5,287.09 | 5,288.63 | 5,284.71 | 5,284.82 | 3,676.4K |
| 13:50 | 5,284.85 | 5,288.53 | 5,284.85 | 5,285.14 | 3,746.5K |
| 13:55 | 5,285.48 | 5,287.41 | 5,283.92 | 5,287.41 | 4,636.7K |
| 14:00 | 5,288.19 | 5,294.75 | 5,287.24 | 5,293.82 | 6,020.0K |
| 14:05 | 5,293.82 | 5,294.51 | 5,286.69 | 5,288.32 | 6,741.4K |
| 14:10 | 5,288.32 | 5,289.37 | 5,285.69 | 5,288.84 | 2,616.1K |
| 14:15 | 5,288.19 | 5,289.54 | 5,286.22 | 5,287.25 | 3,648.6K |
| 14:20 | 5,286.41 | 5,292.47 | 5,285.17 | 5,290.78 | 3,305.7K |
| 14:25 | 5,290.38 | 5,292.47 | 5,288.71 | 5,289.45 | 4,793.3K |
| 14:30 | 5,289.84 | 5,292.06 | 5,285.93 | 5,288.04 | 8,265.4K |
| 14:35 | 5,287.51 | 5,290.11 | 5,286.62 | 5,289.53 | 5,112.6K |
| 14:40 | 5,289.53 | 5,291.53 | 5,288.80 | 5,291.02 | 4,869.2K |
| 14:45 | 5,290.42 | 5,291.68 | 5,287.84 | 5,290.44 | 5,204.6K |
| 14:50 | 5,290.14 | 5,295.51 | 5,289.46 | 5,293.50 | 7,974.9K |
| 14:55 | 5,293.56 | 5,298.07 | 5,293.28 | 5,297.47 | 3,992.9K |
| 15:00 | 5,296.70 | 5,297.87 | 5,292.59 | 5,295.67 | 5,104.0K |
| 15:05 | 5,295.75 | 5,299.43 | 5,294.62 | 5,299.43 | 3,807.7K |
| 15:10 | 5,299.98 | 5,305.93 | 5,299.07 | 5,304.13 | 7,135.5K |
| 15:15 | 5,303.06 | 5,305.48 | 5,299.39 | 5,302.30 | 7,613.0K |
| 15:20 | 5,301.90 | 5,303.84 | 5,300.02 | 5,301.36 | 6,339.8K |
| 15:25 | 5,301.28 | 5,301.82 | 5,292.87 | 5,292.87 | 3,842.8K |
| 15:30 | 5,292.45 | 5,298.03 | 5,291.88 | 5,297.30 | 4,699.4K |
| 15:35 | 5,296.55 | 5,298.99 | 5,296.15 | 5,298.99 | 5,347.5K |
| 15:40 | 5,298.38 | 5,301.93 | 5,297.84 | 5,299.34 | 4,820.5K |
| 15:45 | 5,298.18 | 5,300.20 | 5,294.63 | 5,296.59 | 5,542.6K |
| 15:50 | 5,295.66 | 5,299.96 | 5,294.28 | 5,294.99 | 8,169.9K |
| 15:55 | 5,294.02 | 5,298.79 | 5,292.37 | 5,295.96 | 22,692.3K |