5,503.28
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,161.99 | 5,184.01 | 5,152.97 | 5,172.77 | 10,045.3K |
| 09:35 | 5,174.10 | 5,183.55 | 5,172.21 | 5,183.20 | 10,545.3K |
| 09:40 | 5,183.39 | 5,187.93 | 5,179.80 | 5,185.58 | 9,913.1K |
| 09:45 | 5,184.75 | 5,186.08 | 5,172.83 | 5,175.13 | 9,585.7K |
| 09:50 | 5,175.98 | 5,185.67 | 5,175.67 | 5,185.67 | 6,266.2K |
| 09:55 | 5,185.64 | 5,198.40 | 5,184.41 | 5,194.57 | 16,916.9K |
| 10:00 | 5,195.28 | 5,195.28 | 5,187.37 | 5,188.24 | 8,009.7K |
| 10:05 | 5,188.80 | 5,197.42 | 5,188.80 | 5,196.92 | 5,498.4K |
| 10:10 | 5,197.32 | 5,215.37 | 5,197.32 | 5,215.33 | 13,057.2K |
| 10:15 | 5,214.89 | 5,216.03 | 5,210.07 | 5,211.00 | 8,276.9K |
| 10:20 | 5,211.92 | 5,214.59 | 5,210.25 | 5,212.72 | 8,211.7K |
| 10:25 | 5,212.87 | 5,212.87 | 5,208.73 | 5,210.94 | 4,431.1K |
| 10:30 | 5,211.25 | 5,217.40 | 5,209.91 | 5,210.20 | 6,873.5K |
| 10:35 | 5,209.87 | 5,211.83 | 5,207.83 | 5,210.49 | 2,688.6K |
| 10:40 | 5,210.35 | 5,210.39 | 5,202.31 | 5,202.31 | 2,466.0K |
| 10:45 | 5,203.15 | 5,204.67 | 5,199.29 | 5,202.86 | 2,446.1K |
| 10:50 | 5,203.48 | 5,205.87 | 5,201.82 | 5,205.87 | 2,392.2K |
| 10:55 | 5,205.47 | 5,208.34 | 5,203.88 | 5,207.92 | 5,222.0K |
| 11:00 | 5,208.40 | 5,208.83 | 5,204.34 | 5,206.21 | 2,875.7K |
| 11:05 | 5,205.66 | 5,205.84 | 5,203.20 | 5,205.38 | 2,676.9K |
| 11:10 | 5,205.38 | 5,207.65 | 5,204.22 | 5,204.75 | 3,716.9K |
| 11:15 | 5,204.75 | 5,205.55 | 5,202.01 | 5,202.18 | 2,890.7K |
| 11:20 | 5,201.79 | 5,205.78 | 5,200.92 | 5,203.60 | 3,204.9K |
| 11:25 | 5,203.60 | 5,206.61 | 5,203.30 | 5,206.48 | 3,509.3K |
| 11:30 | 5,205.63 | 5,207.34 | 5,203.10 | 5,203.53 | 2,240.8K |
| 11:35 | 5,203.53 | 5,203.53 | 5,200.57 | 5,201.76 | 2,050.3K |
| 11:40 | 5,201.76 | 5,202.31 | 5,194.06 | 5,194.56 | 1,593.2K |
| 11:45 | 5,194.49 | 5,194.67 | 5,190.20 | 5,190.20 | 2,257.4K |
| 11:50 | 5,189.97 | 5,195.50 | 5,189.60 | 5,193.68 | 1,384.6K |
| 11:55 | 5,193.68 | 5,197.96 | 5,193.55 | 5,195.05 | 2,882.6K |
| 12:00 | 5,195.05 | 5,195.05 | 5,195.05 | 5,195.05 | 0.0K |
| 12:05 | 5,195.05 | 5,195.05 | 5,195.05 | 5,195.05 | 0.0K |
| 13:00 | 5,196.11 | 5,196.11 | 5,181.64 | 5,181.98 | 4,346.1K |
| 13:05 | 5,181.98 | 5,182.53 | 5,177.02 | 5,179.89 | 7,713.3K |
| 13:10 | 5,181.12 | 5,181.12 | 5,168.96 | 5,170.03 | 4,408.9K |
| 13:15 | 5,170.21 | 5,175.07 | 5,170.14 | 5,174.42 | 2,746.3K |
| 13:20 | 5,174.36 | 5,176.70 | 5,173.02 | 5,174.70 | 2,220.3K |
| 13:25 | 5,174.70 | 5,178.28 | 5,174.70 | 5,175.55 | 5,623.1K |
| 13:30 | 5,176.42 | 5,176.42 | 5,173.15 | 5,174.74 | 3,016.8K |
| 13:35 | 5,174.74 | 5,176.68 | 5,172.61 | 5,176.68 | 2,342.1K |
| 13:40 | 5,176.68 | 5,176.86 | 5,174.26 | 5,176.25 | 3,975.7K |
| 13:45 | 5,176.71 | 5,179.24 | 5,175.98 | 5,178.62 | 3,815.0K |
| 13:50 | 5,179.61 | 5,181.07 | 5,178.41 | 5,180.06 | 4,361.4K |
| 13:55 | 5,180.06 | 5,180.06 | 5,173.55 | 5,174.08 | 3,284.0K |
| 14:00 | 5,174.54 | 5,176.01 | 5,170.59 | 5,171.86 | 3,541.4K |
| 14:05 | 5,171.57 | 5,171.64 | 5,166.43 | 5,169.50 | 4,293.7K |
| 14:10 | 5,169.52 | 5,170.46 | 5,163.60 | 5,164.05 | 2,851.6K |
| 14:15 | 5,164.62 | 5,165.49 | 5,158.28 | 5,160.75 | 3,739.5K |
| 14:20 | 5,159.46 | 5,160.66 | 5,157.11 | 5,158.19 | 2,487.2K |
| 14:25 | 5,158.26 | 5,161.87 | 5,157.00 | 5,160.31 | 3,011.4K |
| 14:30 | 5,160.31 | 5,161.03 | 5,157.64 | 5,158.21 | 2,030.2K |
| 14:35 | 5,158.21 | 5,163.17 | 5,155.34 | 5,163.17 | 2,503.8K |
| 14:40 | 5,163.17 | 5,163.47 | 5,157.20 | 5,159.15 | 3,465.3K |
| 14:45 | 5,159.50 | 5,159.89 | 5,153.02 | 5,156.67 | 6,718.2K |
| 14:50 | 5,157.30 | 5,161.67 | 5,156.29 | 5,158.80 | 3,547.4K |
| 14:55 | 5,159.67 | 5,162.93 | 5,159.18 | 5,161.67 | 2,569.2K |
| 15:00 | 5,162.12 | 5,162.99 | 5,159.52 | 5,161.16 | 1,357.5K |
| 15:05 | 5,162.01 | 5,162.70 | 5,159.27 | 5,160.26 | 1,822.4K |
| 15:10 | 5,160.57 | 5,162.38 | 5,158.35 | 5,160.27 | 1,631.7K |
| 15:15 | 5,160.27 | 5,163.42 | 5,158.50 | 5,162.48 | 2,365.7K |
| 15:20 | 5,161.98 | 5,164.45 | 5,153.82 | 5,155.32 | 2,676.8K |
| 15:25 | 5,155.57 | 5,158.37 | 5,152.14 | 5,155.16 | 2,663.9K |
| 15:30 | 5,154.78 | 5,159.95 | 5,154.17 | 5,158.78 | 6,386.5K |
| 15:35 | 5,157.93 | 5,158.89 | 5,155.06 | 5,158.61 | 6,342.6K |
| 15:40 | 5,158.30 | 5,161.58 | 5,156.65 | 5,159.91 | 3,540.2K |
| 15:45 | 5,159.88 | 5,159.99 | 5,155.48 | 5,157.19 | 2,811.0K |
| 15:50 | 5,156.42 | 5,157.71 | 5,154.46 | 5,156.63 | 6,672.8K |
| 15:55 | 5,155.74 | 5,161.75 | 5,155.34 | 5,159.24 | 22,448.7K |