5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,283.75 | 5,298.44 | 5,272.87 | 5,298.44 | 16,634.5K |
| 09:35 | 5,297.97 | 5,306.36 | 5,297.37 | 5,304.14 | 9,522.5K |
| 09:40 | 5,303.24 | 5,303.24 | 5,288.57 | 5,289.26 | 8,961.0K |
| 09:45 | 5,288.23 | 5,291.46 | 5,284.08 | 5,290.50 | 7,605.5K |
| 09:50 | 5,291.03 | 5,305.08 | 5,289.43 | 5,299.70 | 6,883.5K |
| 09:55 | 5,301.09 | 5,310.10 | 5,298.23 | 5,308.05 | 11,040.7K |
| 10:00 | 5,309.16 | 5,309.16 | 5,298.97 | 5,301.74 | 7,179.5K |
| 10:05 | 5,301.48 | 5,302.50 | 5,292.44 | 5,294.90 | 6,637.0K |
| 10:10 | 5,294.90 | 5,295.50 | 5,290.18 | 5,293.98 | 5,232.6K |
| 10:15 | 5,293.51 | 5,295.09 | 5,291.11 | 5,294.07 | 6,991.6K |
| 10:20 | 5,294.07 | 5,300.00 | 5,294.07 | 5,295.36 | 7,089.4K |
| 10:25 | 5,294.31 | 5,294.31 | 5,290.24 | 5,293.25 | 5,593.5K |
| 10:30 | 5,294.03 | 5,295.17 | 5,286.65 | 5,287.72 | 3,695.5K |
| 10:35 | 5,287.17 | 5,288.67 | 5,281.14 | 5,283.26 | 4,037.4K |
| 10:40 | 5,283.50 | 5,283.98 | 5,280.06 | 5,281.66 | 5,078.7K |
| 10:45 | 5,282.07 | 5,292.56 | 5,281.92 | 5,291.15 | 5,339.0K |
| 10:50 | 5,291.56 | 5,294.36 | 5,288.25 | 5,292.35 | 4,550.4K |
| 10:55 | 5,292.35 | 5,293.01 | 5,288.45 | 5,291.13 | 5,325.8K |
| 11:00 | 5,291.02 | 5,292.43 | 5,279.93 | 5,279.93 | 5,501.9K |
| 11:05 | 5,279.93 | 5,283.73 | 5,277.32 | 5,283.73 | 7,402.0K |
| 11:10 | 5,283.69 | 5,285.06 | 5,281.45 | 5,281.45 | 3,189.8K |
| 11:15 | 5,281.45 | 5,284.51 | 5,281.17 | 5,282.84 | 4,501.5K |
| 11:20 | 5,282.44 | 5,287.51 | 5,280.80 | 5,287.43 | 7,428.2K |
| 11:25 | 5,287.43 | 5,292.95 | 5,283.42 | 5,291.63 | 9,282.5K |
| 11:30 | 5,291.63 | 5,292.20 | 5,288.71 | 5,291.79 | 4,045.2K |
| 11:35 | 5,291.55 | 5,293.52 | 5,291.17 | 5,291.87 | 2,597.4K |
| 11:40 | 5,291.80 | 5,297.41 | 5,291.80 | 5,296.90 | 1,992.7K |
| 11:45 | 5,296.61 | 5,296.90 | 5,290.29 | 5,292.04 | 2,173.9K |
| 11:50 | 5,291.74 | 5,292.97 | 5,290.24 | 5,291.88 | 2,965.1K |
| 11:55 | 5,291.88 | 5,294.87 | 5,290.77 | 5,294.18 | 1,931.6K |
| 12:00 | 5,293.71 | 5,293.71 | 5,293.71 | 5,293.71 | 0.1K |
| 12:05 | 5,293.71 | 5,293.71 | 5,293.71 | 5,293.71 | 0.0K |
| 13:00 | 5,292.27 | 5,292.27 | 5,284.00 | 5,289.66 | 8,221.6K |
| 13:05 | 5,288.54 | 5,292.25 | 5,288.54 | 5,291.23 | 5,566.0K |
| 13:10 | 5,290.46 | 5,293.54 | 5,289.82 | 5,291.74 | 5,558.0K |
| 13:15 | 5,290.94 | 5,295.17 | 5,288.96 | 5,293.57 | 5,828.6K |
| 13:20 | 5,293.57 | 5,293.57 | 5,287.63 | 5,289.42 | 5,258.7K |
| 13:25 | 5,289.19 | 5,294.54 | 5,288.23 | 5,291.97 | 4,497.6K |
| 13:30 | 5,291.62 | 5,295.69 | 5,291.62 | 5,293.87 | 2,791.4K |
| 13:35 | 5,293.76 | 5,294.92 | 5,290.22 | 5,293.64 | 3,453.4K |
| 13:40 | 5,293.94 | 5,295.04 | 5,286.02 | 5,286.04 | 3,836.2K |
| 13:45 | 5,285.51 | 5,286.07 | 5,282.41 | 5,283.15 | 4,047.6K |
| 13:50 | 5,283.15 | 5,288.17 | 5,283.15 | 5,287.24 | 5,113.9K |
| 13:55 | 5,287.66 | 5,292.07 | 5,286.57 | 5,289.38 | 3,546.0K |
| 14:00 | 5,289.38 | 5,292.58 | 5,287.47 | 5,292.58 | 5,205.1K |
| 14:05 | 5,292.90 | 5,295.16 | 5,291.15 | 5,292.06 | 3,536.8K |
| 14:10 | 5,291.72 | 5,292.79 | 5,288.21 | 5,290.11 | 4,941.5K |
| 14:15 | 5,290.03 | 5,291.87 | 5,287.41 | 5,290.45 | 4,427.0K |
| 14:20 | 5,290.45 | 5,295.45 | 5,290.45 | 5,293.74 | 7,305.4K |
| 14:25 | 5,293.15 | 5,294.96 | 5,290.78 | 5,291.88 | 5,661.5K |
| 14:30 | 5,291.79 | 5,293.10 | 5,288.26 | 5,288.99 | 5,854.9K |
| 14:35 | 5,289.88 | 5,292.20 | 5,288.26 | 5,292.20 | 4,286.1K |
| 14:40 | 5,292.33 | 5,292.33 | 5,283.69 | 5,285.72 | 5,728.2K |
| 14:45 | 5,285.61 | 5,286.46 | 5,282.38 | 5,284.43 | 7,525.9K |
| 14:50 | 5,284.30 | 5,287.64 | 5,283.68 | 5,287.10 | 3,506.4K |
| 14:55 | 5,287.75 | 5,293.65 | 5,287.37 | 5,292.69 | 3,894.9K |
| 15:00 | 5,292.69 | 5,294.02 | 5,291.09 | 5,291.76 | 4,505.2K |
| 15:05 | 5,292.61 | 5,296.69 | 5,290.10 | 5,296.61 | 4,464.3K |
| 15:10 | 5,296.61 | 5,302.14 | 5,295.97 | 5,299.24 | 4,099.7K |
| 15:15 | 5,300.08 | 5,304.48 | 5,297.76 | 5,303.37 | 4,908.1K |
| 15:20 | 5,303.37 | 5,307.03 | 5,302.58 | 5,302.58 | 5,830.9K |
| 15:25 | 5,302.89 | 5,305.30 | 5,301.72 | 5,302.72 | 4,504.6K |
| 15:30 | 5,303.18 | 5,305.66 | 5,299.26 | 5,302.53 | 5,728.3K |
| 15:35 | 5,303.38 | 5,306.46 | 5,300.38 | 5,301.00 | 6,529.0K |
| 15:40 | 5,301.54 | 5,302.06 | 5,296.88 | 5,298.14 | 6,844.8K |
| 15:45 | 5,298.98 | 5,300.46 | 5,297.48 | 5,299.71 | 6,432.7K |
| 15:50 | 5,298.66 | 5,300.64 | 5,294.73 | 5,295.95 | 7,031.5K |
| 15:55 | 5,295.98 | 5,299.35 | 5,293.46 | 5,297.29 | 40,454.1K |