5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,132.24 | 5,167.47 | 5,126.34 | 5,166.39 | 40,819.0K |
| 09:35 | 5,163.52 | 5,189.20 | 5,163.52 | 5,171.91 | 27,111.3K |
| 09:40 | 5,172.16 | 5,182.33 | 5,171.53 | 5,174.26 | 21,742.0K |
| 09:45 | 5,172.92 | 5,187.41 | 5,166.68 | 5,185.97 | 15,173.9K |
| 09:50 | 5,186.12 | 5,187.99 | 5,181.41 | 5,185.49 | 16,653.4K |
| 09:55 | 5,185.35 | 5,190.39 | 5,183.61 | 5,186.73 | 9,634.8K |
| 10:00 | 5,186.52 | 5,186.52 | 5,177.48 | 5,186.42 | 17,397.4K |
| 10:05 | 5,187.29 | 5,193.13 | 5,182.38 | 5,183.21 | 13,679.2K |
| 10:10 | 5,182.48 | 5,183.14 | 5,178.40 | 5,181.39 | 12,226.0K |
| 10:15 | 5,181.73 | 5,182.69 | 5,177.63 | 5,178.44 | 6,341.7K |
| 10:20 | 5,178.44 | 5,190.54 | 5,175.85 | 5,189.06 | 10,391.6K |
| 10:25 | 5,189.06 | 5,193.21 | 5,187.91 | 5,193.21 | 5,794.9K |
| 10:30 | 5,193.21 | 5,197.08 | 5,191.76 | 5,192.65 | 6,030.4K |
| 10:35 | 5,192.96 | 5,194.48 | 5,186.98 | 5,187.48 | 5,249.8K |
| 10:40 | 5,187.77 | 5,199.92 | 5,187.38 | 5,198.47 | 12,345.4K |
| 10:45 | 5,198.47 | 5,200.29 | 5,195.03 | 5,195.79 | 7,170.6K |
| 10:50 | 5,195.42 | 5,201.50 | 5,195.42 | 5,198.07 | 5,598.6K |
| 10:55 | 5,198.07 | 5,200.52 | 5,189.78 | 5,189.78 | 8,668.6K |
| 11:00 | 5,189.78 | 5,194.55 | 5,187.21 | 5,190.31 | 7,693.2K |
| 11:05 | 5,190.65 | 5,193.44 | 5,188.13 | 5,190.94 | 4,063.3K |
| 11:10 | 5,190.36 | 5,193.38 | 5,189.53 | 5,192.84 | 4,354.8K |
| 11:15 | 5,192.54 | 5,194.99 | 5,189.67 | 5,192.52 | 4,004.4K |
| 11:20 | 5,192.18 | 5,194.80 | 5,181.07 | 5,182.17 | 5,872.3K |
| 11:25 | 5,182.17 | 5,184.36 | 5,177.91 | 5,179.14 | 3,759.7K |
| 11:30 | 5,179.14 | 5,180.37 | 5,173.93 | 5,174.45 | 3,943.8K |
| 11:35 | 5,174.45 | 5,174.45 | 5,168.89 | 5,172.84 | 10,752.5K |
| 11:40 | 5,172.74 | 5,173.33 | 5,167.50 | 5,172.84 | 9,048.6K |
| 11:45 | 5,172.84 | 5,173.37 | 5,167.28 | 5,168.43 | 2,534.1K |
| 11:50 | 5,168.56 | 5,173.83 | 5,168.24 | 5,171.55 | 2,095.4K |
| 11:55 | 5,171.55 | 5,176.15 | 5,171.06 | 5,176.15 | 2,365.0K |
| 12:00 | 5,176.15 | 5,176.15 | 5,176.15 | 5,176.15 | 0.5K |
| 12:05 | 5,176.15 | 5,176.15 | 5,176.15 | 5,176.15 | 0.0K |
| 13:00 | 5,178.46 | 5,197.19 | 5,178.46 | 5,190.93 | 8,793.7K |
| 13:05 | 5,190.62 | 5,196.11 | 5,190.09 | 5,194.32 | 4,329.6K |
| 13:10 | 5,193.48 | 5,194.87 | 5,189.62 | 5,190.18 | 6,455.5K |
| 13:15 | 5,189.93 | 5,190.74 | 5,184.54 | 5,190.18 | 4,461.2K |
| 13:20 | 5,189.81 | 5,190.17 | 5,186.34 | 5,188.77 | 4,630.4K |
| 13:25 | 5,189.26 | 5,192.11 | 5,187.49 | 5,190.27 | 4,547.4K |
| 13:30 | 5,190.97 | 5,195.74 | 5,188.43 | 5,195.74 | 9,922.9K |
| 13:35 | 5,196.06 | 5,201.94 | 5,195.20 | 5,201.94 | 8,510.8K |
| 13:40 | 5,201.14 | 5,206.87 | 5,199.14 | 5,205.40 | 5,932.7K |
| 13:45 | 5,205.40 | 5,205.40 | 5,201.45 | 5,203.78 | 4,374.5K |
| 13:50 | 5,203.53 | 5,203.53 | 5,196.72 | 5,201.14 | 5,583.9K |
| 13:55 | 5,200.67 | 5,201.38 | 5,197.45 | 5,198.34 | 4,064.7K |
| 14:00 | 5,198.71 | 5,198.90 | 5,189.15 | 5,189.91 | 5,736.3K |
| 14:05 | 5,189.51 | 5,192.21 | 5,187.36 | 5,192.21 | 5,533.2K |
| 14:10 | 5,192.52 | 5,201.19 | 5,191.51 | 5,199.08 | 4,627.9K |
| 14:15 | 5,199.08 | 5,202.89 | 5,198.63 | 5,199.51 | 2,926.6K |
| 14:20 | 5,199.17 | 5,204.62 | 5,199.17 | 5,203.17 | 3,427.1K |
| 14:25 | 5,203.39 | 5,204.16 | 5,200.93 | 5,203.60 | 2,391.9K |
| 14:30 | 5,203.90 | 5,205.64 | 5,198.48 | 5,199.15 | 2,414.6K |
| 14:35 | 5,199.15 | 5,201.10 | 5,197.33 | 5,198.14 | 4,320.6K |
| 14:40 | 5,198.14 | 5,202.72 | 5,198.14 | 5,201.93 | 13,739.1K |
| 14:45 | 5,201.93 | 5,205.97 | 5,200.15 | 5,205.42 | 11,003.9K |
| 14:50 | 5,204.86 | 5,207.71 | 5,202.46 | 5,207.11 | 5,150.1K |
| 14:55 | 5,207.11 | 5,213.55 | 5,206.27 | 5,211.55 | 7,254.0K |
| 15:00 | 5,210.84 | 5,215.55 | 5,210.19 | 5,215.08 | 8,316.3K |
| 15:05 | 5,214.19 | 5,215.78 | 5,213.34 | 5,213.70 | 4,057.5K |
| 15:10 | 5,215.06 | 5,215.23 | 5,211.48 | 5,212.21 | 4,961.6K |
| 15:15 | 5,212.21 | 5,212.45 | 5,208.17 | 5,211.41 | 3,313.8K |
| 15:20 | 5,211.72 | 5,214.44 | 5,210.42 | 5,211.73 | 8,514.3K |
| 15:25 | 5,211.09 | 5,213.00 | 5,205.47 | 5,205.47 | 12,642.3K |
| 15:30 | 5,205.84 | 5,207.07 | 5,200.76 | 5,202.61 | 4,588.4K |
| 15:35 | 5,202.61 | 5,202.61 | 5,196.21 | 5,198.34 | 6,606.3K |
| 15:40 | 5,199.10 | 5,199.10 | 5,192.18 | 5,193.28 | 4,894.9K |
| 15:45 | 5,193.02 | 5,193.91 | 5,188.34 | 5,192.09 | 7,642.9K |
| 15:50 | 5,192.16 | 5,194.06 | 5,188.56 | 5,192.47 | 6,070.5K |
| 15:55 | 5,192.10 | 5,197.39 | 5,189.37 | 5,195.47 | 21,378.5K |