5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,390.73 | 5,392.26 | 5,362.25 | 5,363.20 | 10,346.5K |
| 09:35 | 5,363.20 | 5,364.75 | 5,356.42 | 5,364.75 | 10,972.3K |
| 09:40 | 5,364.75 | 5,365.24 | 5,357.21 | 5,361.46 | 12,706.0K |
| 09:45 | 5,361.22 | 5,362.61 | 5,349.95 | 5,350.79 | 10,905.8K |
| 09:50 | 5,351.26 | 5,351.81 | 5,341.60 | 5,344.90 | 7,504.2K |
| 09:55 | 5,344.90 | 5,345.22 | 5,333.94 | 5,335.00 | 4,131.3K |
| 10:00 | 5,335.00 | 5,335.00 | 5,313.12 | 5,313.77 | 15,457.3K |
| 10:05 | 5,313.77 | 5,325.71 | 5,313.77 | 5,325.01 | 8,363.1K |
| 10:10 | 5,325.01 | 5,325.05 | 5,312.76 | 5,315.92 | 6,890.5K |
| 10:15 | 5,315.92 | 5,317.39 | 5,306.03 | 5,307.27 | 8,726.6K |
| 10:20 | 5,307.08 | 5,316.89 | 5,305.10 | 5,314.03 | 5,622.8K |
| 10:25 | 5,315.81 | 5,317.96 | 5,315.02 | 5,315.54 | 4,760.8K |
| 10:30 | 5,315.54 | 5,315.98 | 5,310.03 | 5,313.63 | 7,306.4K |
| 10:35 | 5,313.63 | 5,315.93 | 5,310.21 | 5,311.93 | 4,288.4K |
| 10:40 | 5,312.82 | 5,315.62 | 5,311.31 | 5,312.10 | 4,563.8K |
| 10:45 | 5,312.10 | 5,326.21 | 5,310.95 | 5,325.91 | 4,255.5K |
| 10:50 | 5,325.91 | 5,330.48 | 5,325.20 | 5,329.89 | 6,346.8K |
| 10:55 | 5,330.60 | 5,335.23 | 5,329.81 | 5,334.86 | 9,686.9K |
| 11:00 | 5,334.86 | 5,337.80 | 5,331.94 | 5,337.80 | 6,449.6K |
| 11:05 | 5,337.80 | 5,337.87 | 5,333.69 | 5,336.21 | 3,980.5K |
| 11:10 | 5,336.21 | 5,336.83 | 5,328.25 | 5,330.91 | 9,626.4K |
| 11:15 | 5,330.78 | 5,332.33 | 5,328.40 | 5,329.99 | 4,330.4K |
| 11:20 | 5,329.99 | 5,330.78 | 5,326.85 | 5,328.81 | 5,143.3K |
| 11:25 | 5,328.57 | 5,328.98 | 5,323.93 | 5,326.72 | 6,858.4K |
| 11:30 | 5,326.72 | 5,328.05 | 5,324.54 | 5,325.85 | 4,687.7K |
| 11:35 | 5,325.22 | 5,326.69 | 5,322.66 | 5,325.58 | 2,603.3K |
| 11:40 | 5,325.58 | 5,327.77 | 5,323.57 | 5,325.68 | 1,969.8K |
| 11:45 | 5,325.68 | 5,327.45 | 5,322.66 | 5,323.11 | 2,298.0K |
| 11:50 | 5,323.11 | 5,324.80 | 5,321.42 | 5,322.23 | 4,562.2K |
| 11:55 | 5,322.10 | 5,322.10 | 5,318.38 | 5,320.05 | 2,763.6K |
| 12:00 | 5,320.05 | 5,320.05 | 5,320.05 | 5,320.05 | 9.0K |
| 12:05 | 5,320.05 | 5,320.05 | 5,320.05 | 5,320.05 | 0.0K |
| 13:00 | 5,318.57 | 5,322.19 | 5,315.64 | 5,320.37 | 12,285.7K |
| 13:05 | 5,320.99 | 5,321.39 | 5,310.29 | 5,310.29 | 7,020.9K |
| 13:10 | 5,310.29 | 5,311.49 | 5,307.56 | 5,309.14 | 4,054.4K |
| 13:15 | 5,309.14 | 5,312.92 | 5,308.80 | 5,311.90 | 6,006.6K |
| 13:20 | 5,311.90 | 5,311.90 | 5,305.20 | 5,306.65 | 9,974.3K |
| 13:25 | 5,306.65 | 5,307.99 | 5,304.02 | 5,304.85 | 5,406.6K |
| 13:30 | 5,304.85 | 5,315.29 | 5,304.85 | 5,313.21 | 5,428.0K |
| 13:35 | 5,312.74 | 5,313.89 | 5,310.47 | 5,313.54 | 4,692.7K |
| 13:40 | 5,313.54 | 5,313.62 | 5,306.06 | 5,309.95 | 4,953.2K |
| 13:45 | 5,309.95 | 5,310.63 | 5,300.46 | 5,301.37 | 13,443.1K |
| 13:50 | 5,301.37 | 5,301.62 | 5,297.17 | 5,298.04 | 4,835.6K |
| 13:55 | 5,298.04 | 5,300.40 | 5,296.54 | 5,300.40 | 3,834.4K |
| 14:00 | 5,300.40 | 5,301.91 | 5,294.97 | 5,294.97 | 4,534.5K |
| 14:05 | 5,295.34 | 5,296.18 | 5,290.21 | 5,291.76 | 9,006.9K |
| 14:10 | 5,292.05 | 5,292.76 | 5,289.35 | 5,291.65 | 6,839.4K |
| 14:15 | 5,291.90 | 5,298.08 | 5,289.33 | 5,298.02 | 4,638.6K |
| 14:20 | 5,298.02 | 5,298.17 | 5,294.84 | 5,294.93 | 4,537.3K |
| 14:25 | 5,294.68 | 5,299.81 | 5,292.45 | 5,299.81 | 3,316.0K |
| 14:30 | 5,299.81 | 5,300.24 | 5,293.72 | 5,294.63 | 4,764.8K |
| 14:35 | 5,294.63 | 5,294.63 | 5,289.13 | 5,289.19 | 6,154.2K |
| 14:40 | 5,289.19 | 5,290.64 | 5,285.81 | 5,287.31 | 4,819.8K |
| 14:45 | 5,287.31 | 5,287.73 | 5,284.37 | 5,287.28 | 6,038.8K |
| 14:50 | 5,287.28 | 5,290.62 | 5,286.18 | 5,289.24 | 5,236.2K |
| 14:55 | 5,289.24 | 5,290.05 | 5,287.00 | 5,289.06 | 4,684.2K |
| 15:00 | 5,289.06 | 5,289.72 | 5,285.19 | 5,287.87 | 2,325.9K |
| 15:05 | 5,287.80 | 5,290.43 | 5,285.94 | 5,289.41 | 3,581.8K |
| 15:10 | 5,290.85 | 5,294.66 | 5,288.87 | 5,293.52 | 4,502.8K |
| 15:15 | 5,293.52 | 5,298.99 | 5,293.52 | 5,296.03 | 3,106.8K |
| 15:20 | 5,296.03 | 5,301.26 | 5,293.98 | 5,299.72 | 3,977.9K |
| 15:25 | 5,299.72 | 5,303.63 | 5,299.56 | 5,302.91 | 4,385.6K |
| 15:30 | 5,303.34 | 5,303.70 | 5,297.51 | 5,298.16 | 5,174.5K |
| 15:35 | 5,299.28 | 5,301.58 | 5,298.79 | 5,300.58 | 3,931.0K |
| 15:40 | 5,300.58 | 5,300.89 | 5,296.18 | 5,300.24 | 5,971.3K |
| 15:45 | 5,300.14 | 5,302.88 | 5,296.31 | 5,301.19 | 12,896.9K |
| 15:50 | 5,300.64 | 5,302.09 | 5,294.64 | 5,296.84 | 7,924.0K |
| 15:55 | 5,296.16 | 5,296.75 | 5,289.87 | 5,295.50 | 27,953.1K |