5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,279.15 | 5,279.15 | 5,256.70 | 5,272.36 | 11,282.1K |
| 09:35 | 5,272.36 | 5,280.38 | 5,271.93 | 5,275.14 | 5,585.6K |
| 09:40 | 5,275.77 | 5,287.04 | 5,275.77 | 5,286.76 | 9,307.0K |
| 09:45 | 5,286.76 | 5,287.64 | 5,276.67 | 5,276.67 | 8,954.8K |
| 09:50 | 5,276.67 | 5,299.30 | 5,276.67 | 5,297.51 | 12,048.3K |
| 09:55 | 5,298.09 | 5,304.34 | 5,298.09 | 5,301.84 | 5,798.0K |
| 10:00 | 5,302.35 | 5,303.49 | 5,292.67 | 5,299.97 | 11,053.1K |
| 10:05 | 5,299.97 | 5,304.49 | 5,296.73 | 5,302.13 | 4,754.1K |
| 10:10 | 5,302.53 | 5,304.80 | 5,300.70 | 5,303.12 | 6,388.0K |
| 10:15 | 5,302.73 | 5,308.84 | 5,301.52 | 5,307.37 | 9,021.7K |
| 10:20 | 5,307.37 | 5,309.19 | 5,303.57 | 5,304.56 | 9,455.2K |
| 10:25 | 5,304.56 | 5,304.96 | 5,300.57 | 5,303.30 | 9,058.3K |
| 10:30 | 5,303.30 | 5,304.42 | 5,300.05 | 5,300.54 | 6,544.1K |
| 10:35 | 5,300.85 | 5,303.86 | 5,299.51 | 5,300.12 | 4,452.3K |
| 10:40 | 5,300.37 | 5,301.80 | 5,297.24 | 5,298.25 | 5,969.6K |
| 10:45 | 5,297.93 | 5,299.77 | 5,295.20 | 5,295.69 | 3,166.3K |
| 10:50 | 5,295.69 | 5,297.52 | 5,293.38 | 5,295.57 | 1,688.3K |
| 10:55 | 5,295.57 | 5,295.93 | 5,286.33 | 5,289.07 | 6,591.2K |
| 11:00 | 5,289.91 | 5,290.71 | 5,285.21 | 5,285.21 | 7,091.5K |
| 11:05 | 5,286.85 | 5,290.68 | 5,285.91 | 5,289.54 | 4,148.0K |
| 11:10 | 5,289.54 | 5,289.54 | 5,285.12 | 5,285.12 | 4,551.4K |
| 11:15 | 5,285.12 | 5,290.47 | 5,285.12 | 5,290.47 | 2,776.1K |
| 11:20 | 5,290.78 | 5,290.78 | 5,286.93 | 5,287.90 | 3,357.2K |
| 11:25 | 5,287.90 | 5,291.04 | 5,286.55 | 5,291.04 | 1,586.3K |
| 11:30 | 5,290.79 | 5,290.79 | 5,285.91 | 5,287.90 | 2,401.9K |
| 11:35 | 5,288.29 | 5,294.08 | 5,287.13 | 5,291.97 | 2,138.4K |
| 11:40 | 5,291.97 | 5,295.89 | 5,290.83 | 5,295.13 | 1,252.8K |
| 11:45 | 5,294.89 | 5,294.89 | 5,292.17 | 5,293.53 | 1,509.5K |
| 11:50 | 5,293.53 | 5,296.56 | 5,293.47 | 5,296.12 | 2,091.5K |
| 11:55 | 5,296.12 | 5,297.05 | 5,293.61 | 5,293.61 | 862.0K |
| 12:00 | 5,293.61 | 5,293.61 | 5,293.61 | 5,293.61 | 0.0K |
| 12:05 | 5,293.61 | 5,293.61 | 5,293.61 | 5,293.61 | 0.0K |
| 13:00 | 5,295.60 | 5,297.65 | 5,281.33 | 5,281.77 | 6,160.8K |
| 13:05 | 5,281.38 | 5,282.22 | 5,276.92 | 5,277.68 | 7,730.3K |
| 13:10 | 5,277.37 | 5,278.92 | 5,275.85 | 5,277.71 | 3,560.9K |
| 13:15 | 5,276.55 | 5,279.37 | 5,273.90 | 5,275.67 | 4,117.3K |
| 13:20 | 5,275.67 | 5,278.83 | 5,274.47 | 5,275.41 | 3,710.2K |
| 13:25 | 5,275.41 | 5,292.92 | 5,275.41 | 5,292.00 | 12,544.2K |
| 13:30 | 5,291.26 | 5,293.98 | 5,286.82 | 5,286.82 | 6,509.8K |
| 13:35 | 5,287.19 | 5,288.49 | 5,283.41 | 5,287.78 | 3,432.6K |
| 13:40 | 5,287.78 | 5,289.59 | 5,285.19 | 5,288.47 | 4,463.1K |
| 13:45 | 5,288.24 | 5,290.17 | 5,285.62 | 5,286.96 | 3,660.2K |
| 13:50 | 5,286.64 | 5,288.14 | 5,279.09 | 5,279.09 | 4,017.8K |
| 13:55 | 5,280.19 | 5,281.42 | 5,276.30 | 5,276.57 | 4,497.4K |
| 14:00 | 5,276.25 | 5,277.97 | 5,273.60 | 5,274.60 | 3,073.9K |
| 14:05 | 5,274.60 | 5,276.67 | 5,270.69 | 5,272.47 | 3,212.5K |
| 14:10 | 5,272.79 | 5,275.86 | 5,271.41 | 5,273.77 | 5,351.5K |
| 14:15 | 5,273.45 | 5,273.98 | 5,269.01 | 5,270.27 | 2,706.8K |
| 14:20 | 5,270.25 | 5,271.86 | 5,266.61 | 5,268.43 | 5,538.7K |
| 14:25 | 5,268.19 | 5,269.53 | 5,264.93 | 5,267.41 | 3,968.4K |
| 14:30 | 5,267.20 | 5,268.33 | 5,258.74 | 5,259.82 | 6,988.2K |
| 14:35 | 5,259.09 | 5,261.77 | 5,255.66 | 5,260.85 | 8,350.3K |
| 14:40 | 5,260.48 | 5,263.16 | 5,259.39 | 5,261.30 | 2,534.8K |
| 14:45 | 5,260.62 | 5,265.46 | 5,260.62 | 5,263.28 | 2,369.4K |
| 14:50 | 5,262.97 | 5,263.91 | 5,258.02 | 5,259.44 | 3,289.9K |
| 14:55 | 5,259.44 | 5,265.18 | 5,257.03 | 5,263.79 | 3,914.8K |
| 15:00 | 5,263.79 | 5,269.64 | 5,263.22 | 5,268.95 | 3,261.4K |
| 15:05 | 5,268.95 | 5,270.23 | 5,266.89 | 5,268.02 | 2,208.0K |
| 15:10 | 5,267.70 | 5,272.08 | 5,266.73 | 5,271.99 | 1,939.7K |
| 15:15 | 5,271.01 | 5,276.51 | 5,270.18 | 5,274.55 | 3,798.2K |
| 15:20 | 5,274.24 | 5,278.97 | 5,274.19 | 5,278.65 | 4,486.6K |
| 15:25 | 5,278.34 | 5,281.50 | 5,277.31 | 5,280.61 | 3,725.1K |
| 15:30 | 5,281.65 | 5,282.19 | 5,275.91 | 5,276.14 | 5,889.0K |
| 15:35 | 5,276.89 | 5,277.51 | 5,273.46 | 5,275.98 | 5,818.6K |
| 15:40 | 5,275.98 | 5,276.10 | 5,268.54 | 5,271.98 | 4,752.4K |
| 15:45 | 5,271.11 | 5,273.01 | 5,268.96 | 5,271.47 | 5,092.7K |
| 15:50 | 5,271.50 | 5,273.92 | 5,269.15 | 5,271.17 | 11,242.8K |
| 15:55 | 5,271.49 | 5,276.85 | 5,264.37 | 5,264.37 | 31,544.6K |