5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,296.48 | 5,310.80 | 5,296.48 | 5,299.08 | 12,362.3K |
| 09:35 | 5,298.22 | 5,298.22 | 5,289.31 | 5,292.41 | 8,491.7K |
| 09:40 | 5,292.48 | 5,301.76 | 5,289.72 | 5,299.93 | 7,194.0K |
| 09:45 | 5,296.11 | 5,305.35 | 5,293.77 | 5,305.09 | 7,618.2K |
| 09:50 | 5,305.46 | 5,305.46 | 5,299.67 | 5,302.23 | 5,471.6K |
| 09:55 | 5,302.75 | 5,304.96 | 5,298.65 | 5,300.25 | 7,466.7K |
| 10:00 | 5,299.95 | 5,299.95 | 5,293.35 | 5,297.87 | 8,251.9K |
| 10:05 | 5,297.87 | 5,298.35 | 5,289.28 | 5,290.40 | 7,579.2K |
| 10:10 | 5,289.36 | 5,293.33 | 5,287.68 | 5,292.61 | 5,888.2K |
| 10:15 | 5,292.61 | 5,295.56 | 5,291.29 | 5,294.34 | 5,992.6K |
| 10:20 | 5,295.19 | 5,296.44 | 5,288.93 | 5,289.24 | 5,815.0K |
| 10:25 | 5,289.17 | 5,293.63 | 5,289.07 | 5,292.78 | 4,733.4K |
| 10:30 | 5,293.63 | 5,295.95 | 5,292.08 | 5,293.76 | 5,769.7K |
| 10:35 | 5,294.26 | 5,296.92 | 5,288.51 | 5,288.51 | 6,129.6K |
| 10:40 | 5,288.36 | 5,290.29 | 5,285.66 | 5,285.66 | 5,428.9K |
| 10:45 | 5,285.66 | 5,292.55 | 5,285.65 | 5,289.34 | 3,887.1K |
| 10:50 | 5,288.97 | 5,292.04 | 5,284.36 | 5,286.04 | 3,193.1K |
| 10:55 | 5,285.28 | 5,290.16 | 5,285.00 | 5,289.20 | 2,008.5K |
| 11:00 | 5,289.31 | 5,293.24 | 5,286.80 | 5,291.39 | 2,183.8K |
| 11:05 | 5,291.54 | 5,292.23 | 5,287.66 | 5,287.68 | 2,270.2K |
| 11:10 | 5,287.91 | 5,294.88 | 5,287.29 | 5,293.86 | 3,585.2K |
| 11:15 | 5,293.73 | 5,295.50 | 5,291.86 | 5,294.17 | 3,037.2K |
| 11:20 | 5,293.33 | 5,295.25 | 5,288.57 | 5,289.94 | 5,255.1K |
| 11:25 | 5,290.19 | 5,293.11 | 5,289.93 | 5,290.08 | 1,852.2K |
| 11:30 | 5,290.08 | 5,292.18 | 5,284.95 | 5,285.54 | 2,189.0K |
| 11:35 | 5,285.54 | 5,286.14 | 5,281.56 | 5,281.92 | 3,895.6K |
| 11:40 | 5,280.87 | 5,285.17 | 5,277.76 | 5,277.76 | 2,567.3K |
| 11:45 | 5,277.76 | 5,281.43 | 5,276.45 | 5,278.56 | 1,696.5K |
| 11:50 | 5,278.55 | 5,280.31 | 5,276.50 | 5,278.22 | 1,490.5K |
| 11:55 | 5,278.22 | 5,279.81 | 5,274.64 | 5,277.43 | 2,431.5K |
| 12:00 | 5,277.43 | 5,277.43 | 5,277.43 | 5,277.43 | 0.0K |
| 12:05 | 5,277.43 | 5,277.43 | 5,277.43 | 5,277.43 | 0.0K |
| 13:00 | 5,276.76 | 5,276.76 | 5,268.39 | 5,269.23 | 7,183.6K |
| 13:05 | 5,268.54 | 5,270.44 | 5,266.96 | 5,269.50 | 3,891.3K |
| 13:10 | 5,270.84 | 5,272.73 | 5,269.49 | 5,270.23 | 3,965.8K |
| 13:15 | 5,271.08 | 5,271.58 | 5,268.24 | 5,269.47 | 5,718.0K |
| 13:20 | 5,269.27 | 5,272.28 | 5,265.30 | 5,266.08 | 5,587.0K |
| 13:25 | 5,265.84 | 5,269.83 | 5,263.75 | 5,264.78 | 2,992.6K |
| 13:30 | 5,264.44 | 5,265.01 | 5,261.47 | 5,262.26 | 4,190.0K |
| 13:35 | 5,264.17 | 5,268.76 | 5,262.63 | 5,267.25 | 2,937.3K |
| 13:40 | 5,267.77 | 5,270.75 | 5,265.06 | 5,267.37 | 3,939.7K |
| 13:45 | 5,266.68 | 5,269.86 | 5,265.93 | 5,266.89 | 2,451.3K |
| 13:50 | 5,266.89 | 5,267.63 | 5,263.39 | 5,263.39 | 3,700.7K |
| 13:55 | 5,262.01 | 5,263.49 | 5,260.03 | 5,262.69 | 2,986.1K |
| 14:00 | 5,262.69 | 5,263.49 | 5,258.01 | 5,259.21 | 7,204.8K |
| 14:05 | 5,258.72 | 5,259.46 | 5,249.27 | 5,249.27 | 8,803.3K |
| 14:10 | 5,249.16 | 5,251.62 | 5,241.22 | 5,244.54 | 8,462.6K |
| 14:15 | 5,243.88 | 5,244.36 | 5,240.11 | 5,243.05 | 8,961.0K |
| 14:20 | 5,243.05 | 5,252.02 | 5,242.75 | 5,251.54 | 5,967.2K |
| 14:25 | 5,251.79 | 5,255.85 | 5,251.27 | 5,253.14 | 2,955.3K |
| 14:30 | 5,253.64 | 5,254.01 | 5,250.14 | 5,252.84 | 4,832.7K |
| 14:35 | 5,251.54 | 5,257.21 | 5,249.65 | 5,256.49 | 4,349.1K |
| 14:40 | 5,256.09 | 5,259.11 | 5,253.64 | 5,258.46 | 3,126.8K |
| 14:45 | 5,257.77 | 5,260.78 | 5,257.47 | 5,259.31 | 2,467.9K |
| 14:50 | 5,259.31 | 5,259.55 | 5,253.82 | 5,256.18 | 4,073.3K |
| 14:55 | 5,254.29 | 5,257.57 | 5,252.43 | 5,256.45 | 3,871.6K |
| 15:00 | 5,256.42 | 5,258.00 | 5,254.10 | 5,257.50 | 3,564.7K |
| 15:05 | 5,258.84 | 5,259.36 | 5,254.85 | 5,259.07 | 3,177.9K |
| 15:10 | 5,257.96 | 5,258.11 | 5,253.45 | 5,257.25 | 2,928.6K |
| 15:15 | 5,257.57 | 5,258.37 | 5,249.56 | 5,249.93 | 3,897.3K |
| 15:20 | 5,249.27 | 5,253.57 | 5,248.76 | 5,253.26 | 5,928.5K |
| 15:25 | 5,251.23 | 5,255.13 | 5,251.23 | 5,253.59 | 5,631.6K |
| 15:30 | 5,253.19 | 5,256.97 | 5,250.58 | 5,255.33 | 6,306.2K |
| 15:35 | 5,256.44 | 5,258.14 | 5,253.39 | 5,257.77 | 6,364.6K |
| 15:40 | 5,256.14 | 5,257.84 | 5,253.16 | 5,256.29 | 4,088.7K |
| 15:45 | 5,256.78 | 5,260.81 | 5,254.81 | 5,258.30 | 7,192.2K |
| 15:50 | 5,258.44 | 5,262.02 | 5,255.54 | 5,259.09 | 6,902.5K |
| 15:55 | 5,259.06 | 5,265.85 | 5,258.04 | 5,265.85 | 18,185.3K |