5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,157.98 | 5,160.31 | 5,147.75 | 5,159.55 | 14,885.1K |
| 09:35 | 5,159.04 | 5,165.63 | 5,152.33 | 5,164.82 | 8,691.1K |
| 09:40 | 5,164.08 | 5,169.17 | 5,163.49 | 5,166.90 | 5,738.6K |
| 09:45 | 5,165.81 | 5,175.58 | 5,164.82 | 5,170.54 | 9,271.1K |
| 09:50 | 5,171.09 | 5,176.07 | 5,168.57 | 5,168.57 | 5,931.6K |
| 09:55 | 5,169.42 | 5,170.09 | 5,162.16 | 5,163.45 | 9,011.2K |
| 10:00 | 5,164.58 | 5,164.58 | 5,145.95 | 5,151.69 | 8,145.4K |
| 10:05 | 5,152.96 | 5,159.79 | 5,150.70 | 5,158.55 | 5,633.9K |
| 10:10 | 5,158.86 | 5,163.77 | 5,157.45 | 5,161.19 | 5,614.7K |
| 10:15 | 5,158.73 | 5,164.47 | 5,158.41 | 5,159.87 | 4,926.6K |
| 10:20 | 5,159.87 | 5,163.62 | 5,157.39 | 5,157.39 | 7,152.5K |
| 10:25 | 5,156.48 | 5,159.73 | 5,155.16 | 5,157.19 | 8,231.3K |
| 10:30 | 5,158.78 | 5,159.10 | 5,154.66 | 5,158.08 | 7,077.0K |
| 10:35 | 5,159.16 | 5,162.59 | 5,158.89 | 5,161.26 | 4,872.8K |
| 10:40 | 5,162.15 | 5,166.28 | 5,159.43 | 5,165.79 | 7,260.1K |
| 10:45 | 5,164.69 | 5,172.71 | 5,164.32 | 5,171.04 | 6,185.2K |
| 10:50 | 5,171.42 | 5,173.41 | 5,168.90 | 5,172.79 | 4,532.5K |
| 10:55 | 5,172.79 | 5,173.87 | 5,169.61 | 5,170.71 | 3,514.8K |
| 11:00 | 5,170.71 | 5,170.71 | 5,164.20 | 5,165.00 | 4,205.1K |
| 11:05 | 5,164.94 | 5,164.94 | 5,160.59 | 5,161.17 | 5,166.8K |
| 11:10 | 5,161.52 | 5,161.91 | 5,156.31 | 5,157.68 | 4,003.1K |
| 11:15 | 5,158.07 | 5,160.56 | 5,156.55 | 5,159.52 | 6,296.5K |
| 11:20 | 5,157.48 | 5,158.97 | 5,154.32 | 5,154.65 | 5,804.1K |
| 11:25 | 5,154.10 | 5,156.82 | 5,153.54 | 5,156.18 | 4,300.4K |
| 11:30 | 5,155.02 | 5,158.81 | 5,154.71 | 5,157.38 | 3,978.3K |
| 11:35 | 5,157.94 | 5,160.51 | 5,157.50 | 5,158.26 | 3,387.2K |
| 11:40 | 5,158.26 | 5,162.76 | 5,158.07 | 5,161.18 | 3,640.6K |
| 11:45 | 5,160.59 | 5,166.22 | 5,160.59 | 5,164.87 | 2,513.0K |
| 11:50 | 5,164.10 | 5,166.30 | 5,162.79 | 5,165.62 | 2,106.0K |
| 11:55 | 5,165.62 | 5,165.62 | 5,160.79 | 5,163.14 | 1,683.9K |
| 12:00 | 5,163.14 | 5,163.14 | 5,163.14 | 5,163.14 | 3.3K |
| 12:05 | 5,163.14 | 5,163.14 | 5,163.14 | 5,163.14 | 0.0K |
| 13:00 | 5,160.43 | 5,169.05 | 5,158.82 | 5,169.05 | 6,574.2K |
| 13:05 | 5,168.11 | 5,169.74 | 5,166.06 | 5,168.11 | 4,264.4K |
| 13:10 | 5,167.31 | 5,169.73 | 5,164.15 | 5,167.78 | 4,240.2K |
| 13:15 | 5,166.55 | 5,169.62 | 5,164.60 | 5,165.51 | 4,784.3K |
| 13:20 | 5,165.42 | 5,167.86 | 5,154.73 | 5,157.46 | 8,323.6K |
| 13:25 | 5,158.25 | 5,161.00 | 5,156.73 | 5,159.98 | 2,848.0K |
| 13:30 | 5,159.07 | 5,162.40 | 5,158.22 | 5,161.13 | 3,184.4K |
| 13:35 | 5,161.36 | 5,163.98 | 5,160.38 | 5,163.62 | 3,788.7K |
| 13:40 | 5,163.62 | 5,164.86 | 5,160.36 | 5,161.38 | 3,913.1K |
| 13:45 | 5,162.67 | 5,163.05 | 5,157.70 | 5,160.61 | 4,870.7K |
| 13:50 | 5,159.25 | 5,162.33 | 5,158.29 | 5,160.38 | 4,722.2K |
| 13:55 | 5,160.23 | 5,162.24 | 5,158.45 | 5,160.93 | 2,673.3K |
| 14:00 | 5,161.33 | 5,164.39 | 5,160.85 | 5,163.40 | 3,523.9K |
| 14:05 | 5,163.08 | 5,169.38 | 5,163.08 | 5,168.78 | 4,505.0K |
| 14:10 | 5,169.64 | 5,170.44 | 5,166.46 | 5,167.44 | 3,227.9K |
| 14:15 | 5,168.25 | 5,169.22 | 5,161.24 | 5,164.83 | 4,350.3K |
| 14:20 | 5,164.83 | 5,166.25 | 5,162.13 | 5,163.89 | 4,496.6K |
| 14:25 | 5,163.68 | 5,164.37 | 5,159.16 | 5,159.35 | 4,579.4K |
| 14:30 | 5,159.30 | 5,160.19 | 5,154.06 | 5,156.78 | 5,872.3K |
| 14:35 | 5,157.03 | 5,158.32 | 5,154.02 | 5,157.87 | 3,624.8K |
| 14:40 | 5,156.88 | 5,161.51 | 5,156.88 | 5,161.51 | 5,774.8K |
| 14:45 | 5,161.12 | 5,162.98 | 5,159.87 | 5,162.35 | 2,617.1K |
| 14:50 | 5,162.59 | 5,163.73 | 5,160.90 | 5,161.88 | 5,126.1K |
| 14:55 | 5,161.88 | 5,164.12 | 5,160.24 | 5,162.88 | 4,211.9K |
| 15:00 | 5,162.88 | 5,166.27 | 5,162.05 | 5,165.58 | 4,154.0K |
| 15:05 | 5,165.33 | 5,166.21 | 5,163.60 | 5,163.98 | 4,215.9K |
| 15:10 | 5,162.83 | 5,167.21 | 5,162.83 | 5,163.97 | 4,947.3K |
| 15:15 | 5,162.71 | 5,169.11 | 5,161.61 | 5,167.00 | 4,200.8K |
| 15:20 | 5,167.85 | 5,169.25 | 5,165.58 | 5,168.29 | 3,165.6K |
| 15:25 | 5,168.07 | 5,172.47 | 5,167.75 | 5,170.42 | 3,054.8K |
| 15:30 | 5,170.78 | 5,172.74 | 5,169.76 | 5,172.05 | 3,859.7K |
| 15:35 | 5,172.05 | 5,172.05 | 5,168.28 | 5,169.79 | 4,283.4K |
| 15:40 | 5,170.99 | 5,173.42 | 5,168.12 | 5,169.94 | 4,631.4K |
| 15:45 | 5,171.05 | 5,173.84 | 5,168.84 | 5,173.84 | 5,254.3K |
| 15:50 | 5,173.29 | 5,174.19 | 5,169.85 | 5,172.07 | 5,671.3K |
| 15:55 | 5,172.01 | 5,175.04 | 5,169.83 | 5,172.80 | 17,841.4K |