5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,361.18 | 5,361.35 | 5,312.81 | 5,315.08 | 0.0K |
| 09:35 | 5,315.08 | 5,318.41 | 5,305.26 | 5,305.26 | 0.0K |
| 09:40 | 5,304.26 | 5,306.04 | 5,291.45 | 5,299.31 | 0.0K |
| 09:45 | 5,298.76 | 5,309.36 | 5,296.64 | 5,307.42 | 0.0K |
| 09:50 | 5,307.11 | 5,319.47 | 5,306.35 | 5,313.26 | 0.0K |
| 09:55 | 5,313.26 | 5,316.77 | 5,311.13 | 5,314.76 | 112,816.9K |
| 10:00 | 5,314.51 | 5,322.68 | 5,313.96 | 5,322.68 | 21,384.7K |
| 10:05 | 5,322.92 | 5,329.28 | 5,319.60 | 5,325.37 | 12,399.0K |
| 10:10 | 5,325.14 | 5,329.78 | 5,323.99 | 5,325.18 | 12,310.2K |
| 10:15 | 5,324.93 | 5,337.05 | 5,322.16 | 5,334.91 | 9,180.7K |
| 10:20 | 5,334.91 | 5,334.91 | 5,324.37 | 5,325.91 | 12,584.0K |
| 10:25 | 5,325.66 | 5,328.79 | 5,323.34 | 5,328.22 | 6,280.5K |
| 10:30 | 5,328.59 | 5,329.71 | 5,318.50 | 5,320.06 | 4,843.8K |
| 10:35 | 5,319.62 | 5,322.56 | 5,316.35 | 5,321.34 | 6,408.6K |
| 10:40 | 5,323.11 | 5,323.75 | 5,316.53 | 5,316.63 | 6,180.0K |
| 10:45 | 5,316.55 | 5,319.70 | 5,314.16 | 5,314.94 | 7,063.5K |
| 10:50 | 5,314.94 | 5,316.51 | 5,308.20 | 5,311.63 | 6,926.5K |
| 10:55 | 5,311.63 | 5,315.23 | 5,308.26 | 5,313.73 | 4,030.1K |
| 11:00 | 5,313.73 | 5,316.39 | 5,304.54 | 5,305.03 | 5,192.7K |
| 11:05 | 5,305.03 | 5,305.03 | 5,299.03 | 5,302.41 | 9,090.5K |
| 11:10 | 5,302.41 | 5,310.86 | 5,301.92 | 5,309.98 | 5,328.5K |
| 11:15 | 5,309.68 | 5,317.18 | 5,308.66 | 5,310.94 | 3,410.5K |
| 11:20 | 5,310.94 | 5,313.84 | 5,309.78 | 5,313.15 | 2,365.8K |
| 11:25 | 5,313.15 | 5,313.15 | 5,308.87 | 5,311.14 | 2,168.8K |
| 11:30 | 5,311.16 | 5,312.22 | 5,309.05 | 5,310.98 | 2,074.2K |
| 11:35 | 5,310.98 | 5,311.22 | 5,305.92 | 5,309.47 | 1,715.6K |
| 11:40 | 5,309.47 | 5,309.47 | 5,305.10 | 5,307.44 | 2,151.0K |
| 11:45 | 5,307.44 | 5,311.96 | 5,306.95 | 5,310.91 | 1,940.1K |
| 11:50 | 5,310.91 | 5,313.39 | 5,310.36 | 5,312.92 | 1,466.3K |
| 11:55 | 5,312.82 | 5,314.08 | 5,311.02 | 5,313.04 | 846.0K |
| 12:00 | 5,313.04 | 5,313.04 | 5,313.04 | 5,313.04 | 1.0K |
| 12:05 | 5,313.04 | 5,313.04 | 5,313.04 | 5,313.04 | 0.0K |
| 13:00 | 5,311.84 | 5,317.49 | 5,311.39 | 5,313.26 | 4,206.9K |
| 13:05 | 5,313.26 | 5,317.43 | 5,313.26 | 5,315.33 | 2,404.9K |
| 13:10 | 5,315.33 | 5,316.20 | 5,309.11 | 5,310.90 | 3,547.9K |
| 13:15 | 5,310.84 | 5,312.98 | 5,309.74 | 5,312.38 | 3,280.4K |
| 13:20 | 5,312.38 | 5,313.93 | 5,309.93 | 5,313.66 | 3,040.8K |
| 13:25 | 5,313.90 | 5,314.29 | 5,308.16 | 5,308.16 | 2,998.2K |
| 13:30 | 5,308.16 | 5,310.99 | 5,307.32 | 5,309.43 | 2,767.3K |
| 13:35 | 5,309.43 | 5,312.43 | 5,309.03 | 5,311.16 | 3,342.3K |
| 13:40 | 5,311.16 | 5,314.91 | 5,309.23 | 5,309.23 | 3,057.0K |
| 13:45 | 5,309.23 | 5,312.06 | 5,307.59 | 5,307.59 | 2,519.9K |
| 13:50 | 5,307.59 | 5,309.12 | 5,301.06 | 5,301.06 | 3,870.3K |
| 13:55 | 5,301.06 | 5,303.23 | 5,297.89 | 5,300.31 | 3,655.7K |
| 14:00 | 5,300.35 | 5,301.19 | 5,296.52 | 5,296.52 | 5,847.2K |
| 14:05 | 5,296.52 | 5,298.10 | 5,287.52 | 5,287.52 | 4,632.2K |
| 14:10 | 5,287.09 | 5,294.09 | 5,287.09 | 5,292.49 | 3,293.1K |
| 14:15 | 5,292.49 | 5,292.49 | 5,288.50 | 5,289.71 | 3,082.2K |
| 14:20 | 5,289.71 | 5,293.01 | 5,287.80 | 5,292.99 | 3,281.0K |
| 14:25 | 5,292.99 | 5,295.75 | 5,292.59 | 5,295.39 | 2,450.3K |
| 14:30 | 5,295.00 | 5,296.74 | 5,289.59 | 5,289.69 | 3,232.1K |
| 14:35 | 5,289.79 | 5,291.64 | 5,289.02 | 5,289.80 | 2,585.9K |
| 14:40 | 5,289.49 | 5,291.51 | 5,282.22 | 5,282.22 | 4,838.0K |
| 14:45 | 5,281.51 | 5,283.95 | 5,280.63 | 5,281.02 | 2,621.9K |
| 14:50 | 5,281.42 | 5,287.16 | 5,281.42 | 5,286.42 | 4,085.6K |
| 14:55 | 5,286.42 | 5,289.21 | 5,285.82 | 5,286.75 | 4,723.3K |
| 15:00 | 5,287.30 | 5,290.43 | 5,285.37 | 5,285.97 | 4,145.1K |
| 15:05 | 5,285.97 | 5,286.93 | 5,271.13 | 5,271.14 | 7,833.9K |
| 15:10 | 5,271.69 | 5,282.15 | 5,271.69 | 5,281.57 | 3,602.7K |
| 15:15 | 5,283.01 | 5,285.53 | 5,279.68 | 5,285.11 | 1,886.3K |
| 15:20 | 5,284.37 | 5,285.07 | 5,277.94 | 5,279.71 | 2,706.7K |
| 15:25 | 5,279.71 | 5,282.93 | 5,279.71 | 5,280.86 | 3,562.0K |
| 15:30 | 5,280.86 | 5,286.51 | 5,280.86 | 5,282.41 | 4,376.7K |
| 15:35 | 5,281.84 | 5,282.82 | 5,276.62 | 5,277.70 | 3,343.6K |
| 15:40 | 5,277.85 | 5,280.40 | 5,276.02 | 5,278.11 | 7,689.5K |
| 15:45 | 5,278.11 | 5,278.81 | 5,274.30 | 5,275.79 | 4,667.1K |
| 15:50 | 5,277.14 | 5,279.88 | 5,273.91 | 5,273.91 | 8,004.9K |
| 15:55 | 5,274.28 | 5,276.43 | 5,269.84 | 5,273.35 | 26,714.9K |