5,503.28
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,259.33 | 5,260.06 | 5,241.56 | 5,260.02 | 9,858.9K |
| 09:35 | 5,260.02 | 5,267.14 | 5,259.24 | 5,264.59 | 9,528.5K |
| 09:40 | 5,264.25 | 5,293.97 | 5,264.06 | 5,291.54 | 9,699.0K |
| 09:45 | 5,291.29 | 5,300.04 | 5,278.94 | 5,278.94 | 9,696.0K |
| 09:50 | 5,278.94 | 5,283.36 | 5,277.19 | 5,278.31 | 7,553.0K |
| 09:55 | 5,277.97 | 5,278.85 | 5,270.39 | 5,273.52 | 6,808.4K |
| 10:00 | 5,273.52 | 5,273.75 | 5,253.92 | 5,254.76 | 8,583.2K |
| 10:05 | 5,255.14 | 5,257.79 | 5,253.81 | 5,256.39 | 5,101.9K |
| 10:10 | 5,256.62 | 5,258.39 | 5,251.80 | 5,258.24 | 10,598.5K |
| 10:15 | 5,258.47 | 5,264.20 | 5,256.84 | 5,258.66 | 7,033.4K |
| 10:20 | 5,258.55 | 5,267.21 | 5,258.11 | 5,265.76 | 10,511.2K |
| 10:25 | 5,265.88 | 5,265.88 | 5,260.08 | 5,261.29 | 6,486.2K |
| 10:30 | 5,261.26 | 5,272.09 | 5,261.26 | 5,271.76 | 6,611.3K |
| 10:35 | 5,270.57 | 5,271.88 | 5,268.29 | 5,271.48 | 4,497.2K |
| 10:40 | 5,270.08 | 5,271.83 | 5,263.47 | 5,266.23 | 9,528.3K |
| 10:45 | 5,265.23 | 5,268.12 | 5,261.26 | 5,262.14 | 7,602.7K |
| 10:50 | 5,262.18 | 5,263.17 | 5,253.94 | 5,258.42 | 10,466.1K |
| 10:55 | 5,259.13 | 5,259.13 | 5,254.22 | 5,254.22 | 6,711.5K |
| 11:00 | 5,254.26 | 5,259.87 | 5,253.94 | 5,259.52 | 6,321.2K |
| 11:05 | 5,259.52 | 5,259.91 | 5,255.30 | 5,258.95 | 2,719.8K |
| 11:10 | 5,258.56 | 5,259.63 | 5,253.04 | 5,253.04 | 4,210.7K |
| 11:15 | 5,253.88 | 5,255.60 | 5,240.34 | 5,240.89 | 5,336.0K |
| 11:20 | 5,240.89 | 5,247.91 | 5,239.52 | 5,246.18 | 6,988.1K |
| 11:25 | 5,246.49 | 5,258.07 | 5,246.12 | 5,257.45 | 5,172.7K |
| 11:30 | 5,256.42 | 5,257.95 | 5,252.16 | 5,254.54 | 2,890.8K |
| 11:35 | 5,254.54 | 5,256.23 | 5,251.94 | 5,254.16 | 1,500.2K |
| 11:40 | 5,254.48 | 5,255.28 | 5,250.58 | 5,253.40 | 2,236.1K |
| 11:45 | 5,253.40 | 5,255.50 | 5,251.59 | 5,252.99 | 1,842.3K |
| 11:50 | 5,252.99 | 5,252.99 | 5,242.90 | 5,245.03 | 2,599.8K |
| 11:55 | 5,245.09 | 5,246.32 | 5,242.71 | 5,245.95 | 2,597.9K |
| 12:00 | 5,245.95 | 5,245.95 | 5,245.95 | 5,245.95 | 26.1K |
| 12:05 | 5,245.95 | 5,245.95 | 5,245.95 | 5,245.95 | 0.0K |
| 13:00 | 5,243.24 | 5,244.16 | 5,233.31 | 5,233.63 | 9,530.0K |
| 13:05 | 5,233.63 | 5,236.20 | 5,223.72 | 5,224.78 | 13,265.3K |
| 13:10 | 5,223.63 | 5,227.51 | 5,222.18 | 5,224.14 | 10,711.8K |
| 13:15 | 5,224.03 | 5,225.86 | 5,218.98 | 5,219.32 | 8,004.8K |
| 13:20 | 5,219.07 | 5,219.32 | 5,212.23 | 5,213.78 | 8,602.9K |
| 13:25 | 5,214.89 | 5,214.89 | 5,205.64 | 5,207.33 | 16,065.0K |
| 13:30 | 5,206.67 | 5,214.06 | 5,205.71 | 5,214.06 | 11,927.6K |
| 13:35 | 5,213.46 | 5,213.99 | 5,207.85 | 5,208.68 | 11,845.7K |
| 13:40 | 5,208.83 | 5,209.21 | 5,203.59 | 5,203.59 | 10,785.9K |
| 13:45 | 5,203.28 | 5,204.91 | 5,199.78 | 5,201.95 | 13,706.7K |
| 13:50 | 5,201.91 | 5,204.33 | 5,198.79 | 5,199.34 | 5,455.6K |
| 13:55 | 5,199.53 | 5,204.36 | 5,198.68 | 5,201.37 | 4,887.0K |
| 14:00 | 5,201.73 | 5,203.77 | 5,200.30 | 5,202.13 | 6,222.7K |
| 14:05 | 5,203.42 | 5,204.39 | 5,194.95 | 5,195.94 | 8,484.4K |
| 14:10 | 5,195.94 | 5,197.03 | 5,190.77 | 5,191.28 | 15,722.0K |
| 14:15 | 5,190.24 | 5,190.29 | 5,183.36 | 5,184.17 | 6,930.1K |
| 14:20 | 5,185.48 | 5,191.76 | 5,182.95 | 5,189.37 | 6,817.9K |
| 14:25 | 5,189.27 | 5,191.61 | 5,182.75 | 5,182.75 | 12,562.9K |
| 14:30 | 5,182.85 | 5,184.30 | 5,180.98 | 5,181.33 | 5,589.9K |
| 14:35 | 5,181.33 | 5,182.31 | 5,176.76 | 5,177.51 | 7,881.9K |
| 14:40 | 5,177.61 | 5,180.11 | 5,176.43 | 5,179.15 | 8,094.7K |
| 14:45 | 5,178.89 | 5,190.06 | 5,178.07 | 5,188.58 | 7,649.8K |
| 14:50 | 5,189.05 | 5,190.21 | 5,186.26 | 5,187.48 | 4,261.9K |
| 14:55 | 5,188.07 | 5,193.23 | 5,185.49 | 5,191.30 | 5,613.8K |
| 15:00 | 5,191.55 | 5,195.06 | 5,189.49 | 5,195.06 | 3,603.4K |
| 15:05 | 5,193.67 | 5,196.78 | 5,190.31 | 5,190.31 | 4,775.4K |
| 15:10 | 5,192.25 | 5,197.54 | 5,188.11 | 5,194.20 | 4,299.5K |
| 15:15 | 5,193.90 | 5,197.52 | 5,193.69 | 5,196.99 | 4,658.1K |
| 15:20 | 5,196.65 | 5,201.67 | 5,194.17 | 5,201.47 | 7,068.4K |
| 15:25 | 5,201.31 | 5,203.81 | 5,196.98 | 5,197.51 | 5,080.1K |
| 15:30 | 5,198.19 | 5,204.92 | 5,198.19 | 5,204.92 | 6,557.7K |
| 15:35 | 5,204.65 | 5,204.93 | 5,201.13 | 5,203.40 | 6,858.4K |
| 15:40 | 5,203.35 | 5,204.20 | 5,200.87 | 5,202.51 | 4,303.1K |
| 15:45 | 5,202.23 | 5,202.92 | 5,199.46 | 5,200.02 | 11,372.9K |
| 15:50 | 5,200.62 | 5,205.05 | 5,199.91 | 5,202.78 | 6,767.0K |
| 15:55 | 5,202.72 | 5,206.62 | 5,200.89 | 5,206.23 | 35,445.5K |