5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,268.17 | 5,283.00 | 5,254.19 | 5,254.84 | 8,823.4K |
| 09:35 | 5,254.50 | 5,254.61 | 5,244.50 | 5,251.81 | 10,047.8K |
| 09:40 | 5,250.91 | 5,257.52 | 5,247.10 | 5,249.06 | 6,552.5K |
| 09:45 | 5,250.26 | 5,272.08 | 5,250.26 | 5,271.06 | 7,656.1K |
| 09:50 | 5,270.67 | 5,272.78 | 5,267.72 | 5,270.28 | 6,081.9K |
| 09:55 | 5,270.05 | 5,270.48 | 5,263.24 | 5,263.37 | 5,064.0K |
| 10:00 | 5,262.47 | 5,263.81 | 5,255.69 | 5,255.70 | 6,141.2K |
| 10:05 | 5,254.83 | 5,272.36 | 5,253.60 | 5,271.32 | 8,054.2K |
| 10:10 | 5,273.02 | 5,280.67 | 5,273.02 | 5,277.19 | 9,670.9K |
| 10:15 | 5,278.03 | 5,281.77 | 5,275.29 | 5,281.77 | 4,965.0K |
| 10:20 | 5,280.66 | 5,282.62 | 5,275.27 | 5,276.90 | 4,639.2K |
| 10:25 | 5,275.93 | 5,277.73 | 5,270.24 | 5,270.24 | 2,784.1K |
| 10:30 | 5,270.24 | 5,273.82 | 5,267.75 | 5,271.52 | 6,261.0K |
| 10:35 | 5,271.86 | 5,279.29 | 5,270.56 | 5,276.91 | 5,446.7K |
| 10:40 | 5,276.91 | 5,280.46 | 5,276.13 | 5,280.08 | 2,344.7K |
| 10:45 | 5,279.10 | 5,280.33 | 5,275.21 | 5,279.15 | 4,260.8K |
| 10:50 | 5,278.58 | 5,284.69 | 5,277.91 | 5,279.46 | 5,240.6K |
| 10:55 | 5,279.31 | 5,283.87 | 5,278.11 | 5,282.55 | 3,405.7K |
| 11:00 | 5,282.55 | 5,284.26 | 5,278.12 | 5,281.63 | 2,864.3K |
| 11:05 | 5,282.60 | 5,283.79 | 5,277.69 | 5,277.69 | 2,432.5K |
| 11:10 | 5,278.27 | 5,281.20 | 5,275.99 | 5,277.99 | 1,568.6K |
| 11:15 | 5,279.94 | 5,279.94 | 5,266.82 | 5,268.81 | 6,794.2K |
| 11:20 | 5,268.23 | 5,269.65 | 5,264.48 | 5,268.01 | 3,614.5K |
| 11:25 | 5,267.56 | 5,269.09 | 5,264.46 | 5,266.28 | 2,308.6K |
| 11:30 | 5,266.47 | 5,271.60 | 5,263.98 | 5,270.03 | 2,553.5K |
| 11:35 | 5,269.43 | 5,271.84 | 5,267.67 | 5,269.09 | 2,022.5K |
| 11:40 | 5,269.22 | 5,270.93 | 5,267.32 | 5,268.57 | 1,450.6K |
| 11:45 | 5,268.34 | 5,270.57 | 5,267.11 | 5,269.67 | 1,687.5K |
| 11:50 | 5,269.69 | 5,271.44 | 5,267.86 | 5,270.66 | 1,670.2K |
| 11:55 | 5,270.66 | 5,271.81 | 5,268.28 | 5,270.87 | 1,524.2K |
| 12:00 | 5,270.87 | 5,270.87 | 5,270.87 | 5,270.87 | 22.5K |
| 12:05 | 5,270.87 | 5,270.87 | 5,270.87 | 5,270.87 | 0.0K |
| 13:00 | 5,263.29 | 5,265.28 | 5,259.69 | 5,261.95 | 7,870.2K |
| 13:05 | 5,262.09 | 5,268.19 | 5,262.00 | 5,263.56 | 2,977.8K |
| 13:10 | 5,263.93 | 5,266.51 | 5,262.30 | 5,264.77 | 1,314.1K |
| 13:15 | 5,264.77 | 5,267.16 | 5,264.03 | 5,266.47 | 1,810.7K |
| 13:20 | 5,265.63 | 5,267.10 | 5,263.28 | 5,264.38 | 1,782.0K |
| 13:25 | 5,264.38 | 5,264.98 | 5,259.44 | 5,259.98 | 7,027.9K |
| 13:30 | 5,259.98 | 5,261.97 | 5,257.00 | 5,259.34 | 4,994.6K |
| 13:35 | 5,259.34 | 5,260.78 | 5,255.26 | 5,257.10 | 5,472.4K |
| 13:40 | 5,256.77 | 5,259.90 | 5,255.76 | 5,257.33 | 3,764.0K |
| 13:45 | 5,258.18 | 5,258.33 | 5,250.98 | 5,251.93 | 3,841.6K |
| 13:50 | 5,251.93 | 5,252.48 | 5,249.06 | 5,251.37 | 1,845.8K |
| 13:55 | 5,251.01 | 5,252.63 | 5,249.34 | 5,251.50 | 2,649.5K |
| 14:00 | 5,251.47 | 5,255.18 | 5,250.20 | 5,252.16 | 2,397.2K |
| 14:05 | 5,251.94 | 5,254.39 | 5,250.72 | 5,251.22 | 5,076.2K |
| 14:10 | 5,250.49 | 5,251.09 | 5,246.55 | 5,248.39 | 3,656.9K |
| 14:15 | 5,249.20 | 5,251.64 | 5,247.43 | 5,249.33 | 2,620.9K |
| 14:20 | 5,249.09 | 5,250.26 | 5,246.23 | 5,246.38 | 4,517.2K |
| 14:25 | 5,246.38 | 5,249.19 | 5,245.04 | 5,246.93 | 3,942.2K |
| 14:30 | 5,247.42 | 5,248.61 | 5,242.72 | 5,243.17 | 4,461.2K |
| 14:35 | 5,242.85 | 5,248.50 | 5,242.31 | 5,247.54 | 3,553.5K |
| 14:40 | 5,247.59 | 5,248.73 | 5,245.02 | 5,246.08 | 2,878.2K |
| 14:45 | 5,247.47 | 5,249.44 | 5,246.10 | 5,248.43 | 3,373.3K |
| 14:50 | 5,248.43 | 5,248.44 | 5,243.49 | 5,243.49 | 3,510.6K |
| 14:55 | 5,243.94 | 5,246.77 | 5,242.12 | 5,245.74 | 2,441.0K |
| 15:00 | 5,246.08 | 5,250.74 | 5,246.08 | 5,249.74 | 2,514.1K |
| 15:05 | 5,250.29 | 5,256.62 | 5,249.71 | 5,256.62 | 2,218.2K |
| 15:10 | 5,255.05 | 5,257.42 | 5,254.29 | 5,254.85 | 1,963.8K |
| 15:15 | 5,254.85 | 5,261.51 | 5,254.85 | 5,257.79 | 5,579.9K |
| 15:20 | 5,258.98 | 5,260.21 | 5,254.85 | 5,257.45 | 11,384.0K |
| 15:25 | 5,257.75 | 5,259.18 | 5,254.08 | 5,257.54 | 6,427.1K |
| 15:30 | 5,256.89 | 5,258.67 | 5,254.76 | 5,258.12 | 2,196.5K |
| 15:35 | 5,257.52 | 5,261.15 | 5,256.31 | 5,258.41 | 3,845.4K |
| 15:40 | 5,258.05 | 5,261.81 | 5,257.50 | 5,261.81 | 4,413.5K |
| 15:45 | 5,262.12 | 5,264.59 | 5,259.75 | 5,261.54 | 4,946.3K |
| 15:50 | 5,261.83 | 5,263.14 | 5,259.44 | 5,260.88 | 7,697.8K |
| 15:55 | 5,260.68 | 5,265.44 | 5,260.09 | 5,263.52 | 19,974.3K |