5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,278.34 | 5,310.28 | 5,278.34 | 5,294.15 | 35,132.0K |
| 09:35 | 5,295.02 | 5,300.55 | 5,283.22 | 5,299.57 | 7,285.1K |
| 09:40 | 5,299.57 | 5,304.55 | 5,297.29 | 5,303.58 | 5,977.9K |
| 09:45 | 5,303.58 | 5,306.92 | 5,296.33 | 5,296.58 | 5,795.9K |
| 09:50 | 5,294.17 | 5,299.61 | 5,294.17 | 5,296.60 | 5,456.6K |
| 09:55 | 5,294.99 | 5,301.93 | 5,292.32 | 5,294.03 | 6,208.9K |
| 10:00 | 5,294.03 | 5,294.03 | 5,284.05 | 5,285.44 | 7,291.3K |
| 10:05 | 5,284.55 | 5,288.64 | 5,281.17 | 5,281.17 | 6,315.2K |
| 10:10 | 5,279.22 | 5,281.36 | 5,277.73 | 5,279.33 | 9,244.4K |
| 10:15 | 5,278.63 | 5,281.83 | 5,276.11 | 5,280.99 | 6,542.6K |
| 10:20 | 5,281.33 | 5,284.17 | 5,279.30 | 5,282.35 | 10,850.7K |
| 10:25 | 5,280.33 | 5,282.58 | 5,276.83 | 5,281.59 | 6,246.2K |
| 10:30 | 5,279.89 | 5,293.65 | 5,278.85 | 5,293.11 | 7,647.0K |
| 10:35 | 5,293.25 | 5,297.20 | 5,291.03 | 5,292.40 | 6,056.7K |
| 10:40 | 5,292.57 | 5,299.03 | 5,292.40 | 5,296.46 | 4,075.1K |
| 10:45 | 5,294.77 | 5,297.15 | 5,291.31 | 5,291.31 | 3,309.2K |
| 10:50 | 5,291.84 | 5,293.02 | 5,286.69 | 5,287.59 | 4,304.7K |
| 10:55 | 5,287.27 | 5,292.44 | 5,287.10 | 5,291.46 | 2,763.7K |
| 11:00 | 5,289.42 | 5,292.04 | 5,287.61 | 5,291.41 | 8,007.9K |
| 11:05 | 5,290.20 | 5,294.41 | 5,288.85 | 5,293.74 | 9,160.7K |
| 11:10 | 5,292.84 | 5,293.16 | 5,286.03 | 5,287.00 | 6,729.6K |
| 11:15 | 5,286.37 | 5,289.05 | 5,285.48 | 5,287.72 | 5,376.0K |
| 11:20 | 5,285.71 | 5,287.74 | 5,283.52 | 5,285.05 | 2,942.8K |
| 11:25 | 5,285.05 | 5,285.85 | 5,282.75 | 5,285.00 | 3,272.4K |
| 11:30 | 5,283.96 | 5,286.04 | 5,276.26 | 5,276.26 | 3,418.1K |
| 11:35 | 5,275.14 | 5,277.60 | 5,274.13 | 5,277.60 | 2,899.4K |
| 11:40 | 5,275.02 | 5,278.17 | 5,274.36 | 5,276.70 | 1,986.7K |
| 11:45 | 5,273.95 | 5,277.41 | 5,271.66 | 5,274.55 | 2,620.5K |
| 11:50 | 5,273.85 | 5,276.87 | 5,273.73 | 5,276.22 | 1,607.8K |
| 11:55 | 5,274.70 | 5,278.15 | 5,273.08 | 5,275.70 | 1,053.4K |
| 12:00 | 5,274.90 | 5,274.90 | 5,274.90 | 5,274.90 | 11.1K |
| 12:05 | 5,274.90 | 5,274.90 | 5,274.90 | 5,274.90 | 0.0K |
| 13:00 | 5,273.39 | 5,273.39 | 5,264.89 | 5,268.26 | 5,301.3K |
| 13:05 | 5,268.26 | 5,273.28 | 5,266.69 | 5,270.69 | 4,460.7K |
| 13:10 | 5,268.68 | 5,269.85 | 5,266.68 | 5,267.61 | 7,357.4K |
| 13:15 | 5,267.61 | 5,270.85 | 5,266.36 | 5,268.08 | 4,175.1K |
| 13:20 | 5,267.44 | 5,269.84 | 5,265.77 | 5,266.89 | 5,612.2K |
| 13:25 | 5,265.68 | 5,267.77 | 5,256.59 | 5,256.99 | 14,385.6K |
| 13:30 | 5,256.99 | 5,262.49 | 5,254.75 | 5,262.49 | 4,012.8K |
| 13:35 | 5,261.28 | 5,264.81 | 5,259.55 | 5,264.78 | 3,976.8K |
| 13:40 | 5,263.96 | 5,269.72 | 5,262.22 | 5,266.50 | 6,416.6K |
| 13:45 | 5,265.27 | 5,274.38 | 5,265.27 | 5,271.65 | 5,126.7K |
| 13:50 | 5,271.61 | 5,275.88 | 5,269.43 | 5,274.07 | 6,743.0K |
| 13:55 | 5,272.06 | 5,275.58 | 5,268.43 | 5,268.43 | 5,491.6K |
| 14:00 | 5,267.14 | 5,271.09 | 5,265.96 | 5,269.01 | 3,778.2K |
| 14:05 | 5,269.01 | 5,272.49 | 5,267.34 | 5,272.25 | 2,678.3K |
| 14:10 | 5,270.21 | 5,273.06 | 5,269.57 | 5,270.29 | 3,240.0K |
| 14:15 | 5,270.29 | 5,276.19 | 5,270.22 | 5,275.08 | 5,563.9K |
| 14:20 | 5,274.77 | 5,277.67 | 5,271.73 | 5,275.19 | 5,711.5K |
| 14:25 | 5,275.19 | 5,275.55 | 5,271.29 | 5,274.48 | 2,737.7K |
| 14:30 | 5,273.45 | 5,275.16 | 5,271.75 | 5,274.15 | 8,017.2K |
| 14:35 | 5,273.81 | 5,278.21 | 5,271.19 | 5,272.89 | 4,304.5K |
| 14:40 | 5,271.06 | 5,279.39 | 5,271.06 | 5,276.24 | 3,805.6K |
| 14:45 | 5,275.90 | 5,278.25 | 5,274.51 | 5,276.51 | 3,347.6K |
| 14:50 | 5,274.46 | 5,278.26 | 5,272.69 | 5,273.30 | 6,281.7K |
| 14:55 | 5,272.98 | 5,277.66 | 5,272.98 | 5,274.99 | 3,133.9K |
| 15:00 | 5,273.94 | 5,279.32 | 5,273.94 | 5,278.68 | 3,861.0K |
| 15:05 | 5,276.97 | 5,284.80 | 5,276.81 | 5,283.17 | 6,060.9K |
| 15:10 | 5,282.28 | 5,285.04 | 5,281.63 | 5,283.36 | 6,689.8K |
| 15:15 | 5,282.74 | 5,284.93 | 5,281.08 | 5,282.15 | 8,064.7K |
| 15:20 | 5,281.83 | 5,284.40 | 5,280.59 | 5,284.40 | 9,845.4K |
| 15:25 | 5,284.17 | 5,288.41 | 5,282.51 | 5,287.64 | 11,521.9K |
| 15:30 | 5,286.28 | 5,287.16 | 5,279.15 | 5,279.62 | 6,098.4K |
| 15:35 | 5,279.30 | 5,285.78 | 5,278.50 | 5,284.84 | 6,677.4K |
| 15:40 | 5,283.92 | 5,287.01 | 5,280.73 | 5,285.30 | 7,526.8K |
| 15:45 | 5,284.92 | 5,288.79 | 5,284.72 | 5,288.59 | 8,769.5K |
| 15:50 | 5,288.59 | 5,288.59 | 5,280.11 | 5,280.11 | 9,904.7K |
| 15:55 | 5,279.94 | 5,287.38 | 5,275.90 | 5,275.90 | 117,824.8K |