5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,065.79 | 5,090.47 | 5,065.79 | 5,070.91 | 29,896.1K |
| 09:35 | 5,070.17 | 5,078.26 | 5,069.33 | 5,076.83 | 17,562.1K |
| 09:40 | 5,073.70 | 5,073.70 | 5,066.75 | 5,069.08 | 11,862.9K |
| 09:45 | 5,068.89 | 5,082.15 | 5,067.82 | 5,074.07 | 16,029.6K |
| 09:50 | 5,073.24 | 5,076.78 | 5,069.10 | 5,072.24 | 13,915.1K |
| 09:55 | 5,071.50 | 5,081.30 | 5,071.25 | 5,080.82 | 8,378.4K |
| 10:00 | 5,081.64 | 5,083.63 | 5,076.77 | 5,077.49 | 8,975.5K |
| 10:05 | 5,078.21 | 5,082.97 | 5,070.87 | 5,071.62 | 8,512.9K |
| 10:10 | 5,071.29 | 5,071.29 | 5,057.22 | 5,057.47 | 13,703.4K |
| 10:15 | 5,058.12 | 5,059.87 | 5,054.19 | 5,057.19 | 8,096.3K |
| 10:20 | 5,056.89 | 5,068.22 | 5,056.89 | 5,068.22 | 7,944.1K |
| 10:25 | 5,068.73 | 5,072.33 | 5,068.36 | 5,070.47 | 5,656.6K |
| 10:30 | 5,070.47 | 5,071.73 | 5,063.62 | 5,065.74 | 4,031.5K |
| 10:35 | 5,065.20 | 5,069.68 | 5,063.62 | 5,066.95 | 4,480.9K |
| 10:40 | 5,067.84 | 5,070.75 | 5,067.08 | 5,069.29 | 3,414.8K |
| 10:45 | 5,069.84 | 5,070.15 | 5,067.34 | 5,069.41 | 3,539.8K |
| 10:50 | 5,069.44 | 5,073.71 | 5,068.16 | 5,073.71 | 4,645.7K |
| 10:55 | 5,073.39 | 5,073.99 | 5,069.88 | 5,073.16 | 5,717.1K |
| 11:00 | 5,073.25 | 5,073.25 | 5,067.23 | 5,068.99 | 3,007.5K |
| 11:05 | 5,070.74 | 5,072.54 | 5,068.61 | 5,069.00 | 7,495.0K |
| 11:10 | 5,068.86 | 5,071.59 | 5,066.76 | 5,067.48 | 4,472.6K |
| 11:15 | 5,067.25 | 5,069.17 | 5,065.04 | 5,067.03 | 5,401.7K |
| 11:20 | 5,066.50 | 5,066.95 | 5,062.57 | 5,064.40 | 3,855.6K |
| 11:25 | 5,064.40 | 5,069.87 | 5,063.18 | 5,067.62 | 3,199.6K |
| 11:30 | 5,068.21 | 5,070.12 | 5,066.53 | 5,068.73 | 3,889.2K |
| 11:35 | 5,069.35 | 5,070.64 | 5,064.53 | 5,065.32 | 4,432.0K |
| 11:40 | 5,065.20 | 5,067.74 | 5,063.09 | 5,066.31 | 3,116.7K |
| 11:45 | 5,066.31 | 5,069.54 | 5,066.13 | 5,068.51 | 2,127.4K |
| 11:50 | 5,068.51 | 5,070.92 | 5,067.48 | 5,068.70 | 3,077.6K |
| 11:55 | 5,067.56 | 5,070.92 | 5,067.56 | 5,069.96 | 2,630.8K |
| 12:00 | 5,069.96 | 5,069.96 | 5,069.96 | 5,069.96 | 2.0K |
| 12:05 | 5,069.96 | 5,069.96 | 5,069.96 | 5,069.96 | 0.0K |
| 13:00 | 5,071.53 | 5,071.53 | 5,059.58 | 5,061.94 | 5,409.0K |
| 13:05 | 5,061.51 | 5,066.99 | 5,061.41 | 5,063.86 | 4,760.1K |
| 13:10 | 5,064.18 | 5,067.99 | 5,061.07 | 5,066.32 | 3,471.9K |
| 13:15 | 5,065.94 | 5,067.17 | 5,061.72 | 5,062.72 | 3,717.8K |
| 13:20 | 5,060.59 | 5,066.17 | 5,060.58 | 5,066.17 | 4,421.2K |
| 13:25 | 5,065.79 | 5,066.95 | 5,063.18 | 5,064.82 | 4,696.5K |
| 13:30 | 5,065.39 | 5,066.98 | 5,061.01 | 5,065.51 | 10,251.0K |
| 13:35 | 5,064.23 | 5,066.80 | 5,061.87 | 5,061.87 | 5,435.1K |
| 13:40 | 5,061.97 | 5,063.81 | 5,059.03 | 5,061.78 | 6,043.9K |
| 13:45 | 5,061.38 | 5,064.08 | 5,058.55 | 5,060.37 | 5,874.2K |
| 13:50 | 5,059.88 | 5,059.88 | 5,055.02 | 5,056.60 | 6,378.3K |
| 13:55 | 5,057.84 | 5,060.01 | 5,056.54 | 5,057.10 | 3,460.4K |
| 14:00 | 5,057.03 | 5,060.07 | 5,056.60 | 5,059.05 | 4,301.5K |
| 14:05 | 5,059.42 | 5,063.06 | 5,059.42 | 5,060.86 | 4,855.2K |
| 14:10 | 5,060.86 | 5,062.03 | 5,057.44 | 5,060.10 | 6,893.1K |
| 14:15 | 5,060.25 | 5,061.57 | 5,058.61 | 5,060.37 | 5,061.2K |
| 14:20 | 5,060.36 | 5,064.77 | 5,059.00 | 5,061.68 | 3,850.5K |
| 14:25 | 5,061.68 | 5,064.41 | 5,061.68 | 5,062.28 | 6,019.0K |
| 14:30 | 5,061.68 | 5,062.91 | 5,057.12 | 5,057.57 | 6,261.9K |
| 14:35 | 5,058.18 | 5,060.81 | 5,057.78 | 5,058.97 | 4,669.5K |
| 14:40 | 5,059.81 | 5,061.08 | 5,057.34 | 5,060.01 | 9,756.5K |
| 14:45 | 5,059.60 | 5,061.64 | 5,054.78 | 5,054.98 | 5,983.5K |
| 14:50 | 5,054.32 | 5,054.89 | 5,049.41 | 5,051.64 | 6,554.7K |
| 14:55 | 5,051.40 | 5,054.26 | 5,050.33 | 5,054.26 | 7,996.3K |
| 15:00 | 5,052.32 | 5,056.50 | 5,051.71 | 5,054.66 | 4,664.5K |
| 15:05 | 5,054.06 | 5,054.59 | 5,049.64 | 5,051.53 | 4,432.4K |
| 15:10 | 5,050.68 | 5,052.31 | 5,047.61 | 5,049.69 | 3,484.2K |
| 15:15 | 5,050.01 | 5,052.62 | 5,048.23 | 5,050.26 | 5,995.6K |
| 15:20 | 5,049.74 | 5,052.16 | 5,048.39 | 5,051.95 | 8,651.5K |
| 15:25 | 5,051.68 | 5,053.84 | 5,050.29 | 5,052.30 | 6,227.2K |
| 15:30 | 5,051.76 | 5,055.63 | 5,049.64 | 5,053.31 | 9,249.6K |
| 15:35 | 5,053.33 | 5,054.65 | 5,050.19 | 5,054.12 | 5,494.5K |
| 15:40 | 5,053.33 | 5,056.47 | 5,051.40 | 5,055.27 | 7,138.3K |
| 15:45 | 5,056.15 | 5,058.02 | 5,053.12 | 5,056.48 | 6,317.3K |
| 15:50 | 5,055.76 | 5,058.23 | 5,051.08 | 5,054.31 | 12,857.5K |
| 15:55 | 5,052.52 | 5,055.65 | 5,048.26 | 5,052.85 | 23,580.1K |