5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,243.49 | 5,251.76 | 5,233.50 | 5,240.30 | 9,290.7K |
| 09:35 | 5,240.99 | 5,245.24 | 5,234.71 | 5,238.98 | 6,258.9K |
| 09:40 | 5,238.75 | 5,238.75 | 5,225.30 | 5,228.38 | 3,791.3K |
| 09:45 | 5,228.38 | 5,242.21 | 5,228.15 | 5,241.82 | 5,475.0K |
| 09:50 | 5,241.82 | 5,242.37 | 5,231.34 | 5,234.11 | 6,386.7K |
| 09:55 | 5,234.36 | 5,234.95 | 5,224.81 | 5,227.32 | 7,561.6K |
| 10:00 | 5,227.01 | 5,231.28 | 5,226.39 | 5,228.99 | 7,477.7K |
| 10:05 | 5,229.49 | 5,229.49 | 5,219.49 | 5,221.17 | 12,934.1K |
| 10:10 | 5,221.17 | 5,228.43 | 5,219.96 | 5,227.27 | 4,355.9K |
| 10:15 | 5,227.74 | 5,228.05 | 5,221.03 | 5,223.07 | 6,816.0K |
| 10:20 | 5,223.26 | 5,224.03 | 5,217.37 | 5,221.54 | 7,038.1K |
| 10:25 | 5,221.54 | 5,228.13 | 5,220.99 | 5,226.77 | 3,040.2K |
| 10:30 | 5,226.77 | 5,227.58 | 5,218.78 | 5,218.78 | 2,716.2K |
| 10:35 | 5,219.38 | 5,221.65 | 5,198.16 | 5,200.51 | 17,193.4K |
| 10:40 | 5,200.51 | 5,201.43 | 5,185.30 | 5,186.27 | 8,847.5K |
| 10:45 | 5,186.52 | 5,189.46 | 5,180.45 | 5,181.89 | 18,276.6K |
| 10:50 | 5,182.09 | 5,182.09 | 5,174.40 | 5,174.40 | 6,266.1K |
| 10:55 | 5,174.06 | 5,177.23 | 5,172.26 | 5,176.06 | 8,687.3K |
| 11:00 | 5,175.72 | 5,182.14 | 5,173.38 | 5,178.85 | 4,784.0K |
| 11:05 | 5,179.59 | 5,182.49 | 5,178.49 | 5,180.31 | 4,330.2K |
| 11:10 | 5,179.46 | 5,186.34 | 5,179.46 | 5,183.49 | 3,903.5K |
| 11:15 | 5,183.20 | 5,186.98 | 5,180.85 | 5,181.20 | 4,232.6K |
| 11:20 | 5,181.20 | 5,182.66 | 5,179.31 | 5,180.63 | 2,764.3K |
| 11:25 | 5,180.76 | 5,181.67 | 5,178.05 | 5,180.36 | 5,600.9K |
| 11:30 | 5,180.05 | 5,185.92 | 5,179.82 | 5,185.34 | 3,322.1K |
| 11:35 | 5,185.34 | 5,187.02 | 5,184.01 | 5,184.50 | 5,068.2K |
| 11:40 | 5,185.10 | 5,189.42 | 5,184.46 | 5,186.60 | 1,545.8K |
| 11:45 | 5,186.60 | 5,190.05 | 5,185.51 | 5,189.50 | 2,377.4K |
| 11:50 | 5,189.50 | 5,189.81 | 5,185.71 | 5,185.71 | 2,786.0K |
| 11:55 | 5,185.92 | 5,186.77 | 5,183.35 | 5,184.96 | 2,397.9K |
| 12:00 | 5,184.96 | 5,184.96 | 5,184.96 | 5,184.96 | 8.2K |
| 12:05 | 5,184.96 | 5,184.96 | 5,184.96 | 5,184.96 | 0.0K |
| 13:00 | 5,182.11 | 5,185.23 | 5,178.97 | 5,183.76 | 5,257.9K |
| 13:05 | 5,184.60 | 5,185.05 | 5,179.76 | 5,180.92 | 4,130.8K |
| 13:10 | 5,181.24 | 5,183.47 | 5,177.66 | 5,179.83 | 4,366.7K |
| 13:15 | 5,179.99 | 5,183.10 | 5,177.89 | 5,181.73 | 4,904.5K |
| 13:20 | 5,181.73 | 5,182.00 | 5,175.13 | 5,178.53 | 5,165.4K |
| 13:25 | 5,178.67 | 5,184.70 | 5,176.38 | 5,182.04 | 5,452.9K |
| 13:30 | 5,183.03 | 5,188.68 | 5,182.66 | 5,188.68 | 7,146.8K |
| 13:35 | 5,188.29 | 5,191.10 | 5,186.23 | 5,186.23 | 4,366.7K |
| 13:40 | 5,185.86 | 5,187.46 | 5,182.65 | 5,182.96 | 4,289.0K |
| 13:45 | 5,183.94 | 5,188.15 | 5,182.76 | 5,185.54 | 2,502.0K |
| 13:50 | 5,185.23 | 5,187.73 | 5,183.33 | 5,184.19 | 2,707.8K |
| 13:55 | 5,183.69 | 5,189.58 | 5,183.69 | 5,186.50 | 4,866.2K |
| 14:00 | 5,186.82 | 5,186.82 | 5,180.88 | 5,181.62 | 4,244.5K |
| 14:05 | 5,181.37 | 5,183.38 | 5,179.92 | 5,182.55 | 3,234.3K |
| 14:10 | 5,182.05 | 5,183.41 | 5,179.02 | 5,180.35 | 3,554.0K |
| 14:15 | 5,180.35 | 5,180.67 | 5,177.46 | 5,179.42 | 3,589.1K |
| 14:20 | 5,179.27 | 5,182.70 | 5,177.47 | 5,178.06 | 6,563.5K |
| 14:25 | 5,178.06 | 5,184.63 | 5,178.06 | 5,183.74 | 6,105.2K |
| 14:30 | 5,185.45 | 5,186.08 | 5,182.40 | 5,183.36 | 4,416.1K |
| 14:35 | 5,183.36 | 5,184.46 | 5,179.15 | 5,180.56 | 8,317.2K |
| 14:40 | 5,180.90 | 5,184.23 | 5,180.85 | 5,183.99 | 3,870.9K |
| 14:45 | 5,183.86 | 5,185.36 | 5,181.55 | 5,185.36 | 2,656.3K |
| 14:50 | 5,186.08 | 5,191.22 | 5,185.28 | 5,191.22 | 3,071.8K |
| 14:55 | 5,191.74 | 5,195.81 | 5,190.75 | 5,193.46 | 3,816.9K |
| 15:00 | 5,192.86 | 5,195.14 | 5,190.73 | 5,194.91 | 1,963.1K |
| 15:05 | 5,194.43 | 5,196.04 | 5,192.73 | 5,194.31 | 3,779.6K |
| 15:10 | 5,194.64 | 5,199.44 | 5,193.79 | 5,199.44 | 4,447.2K |
| 15:15 | 5,199.73 | 5,212.22 | 5,199.35 | 5,211.90 | 8,885.2K |
| 15:20 | 5,211.21 | 5,213.46 | 5,209.46 | 5,212.66 | 6,263.3K |
| 15:25 | 5,212.81 | 5,213.32 | 5,205.12 | 5,205.77 | 6,191.0K |
| 15:30 | 5,205.38 | 5,210.21 | 5,204.78 | 5,209.45 | 3,382.2K |
| 15:35 | 5,209.89 | 5,211.40 | 5,207.26 | 5,209.58 | 3,922.1K |
| 15:40 | 5,210.30 | 5,211.87 | 5,208.24 | 5,211.08 | 5,458.9K |
| 15:45 | 5,211.35 | 5,212.96 | 5,207.11 | 5,210.88 | 5,032.2K |
| 15:50 | 5,209.72 | 5,212.04 | 5,206.86 | 5,207.97 | 6,061.9K |
| 15:55 | 5,208.57 | 5,208.86 | 5,198.85 | 5,208.60 | 27,295.2K |