5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,210.23 | 5,222.09 | 5,200.63 | 5,203.22 | 25,535.0K |
| 09:35 | 5,202.90 | 5,207.27 | 5,197.57 | 5,199.08 | 10,032.0K |
| 09:40 | 5,196.22 | 5,200.08 | 5,192.60 | 5,192.60 | 20,404.0K |
| 09:45 | 5,189.56 | 5,198.03 | 5,189.56 | 5,193.54 | 20,059.3K |
| 09:50 | 5,191.96 | 5,195.89 | 5,186.21 | 5,188.38 | 18,749.0K |
| 09:55 | 5,186.28 | 5,192.44 | 5,185.50 | 5,189.12 | 10,510.2K |
| 10:00 | 5,187.55 | 5,192.80 | 5,186.21 | 5,191.44 | 10,184.9K |
| 10:05 | 5,188.07 | 5,200.41 | 5,187.02 | 5,197.56 | 11,114.3K |
| 10:10 | 5,195.28 | 5,197.52 | 5,189.84 | 5,196.68 | 12,640.1K |
| 10:15 | 5,193.85 | 5,198.11 | 5,192.98 | 5,197.15 | 8,353.5K |
| 10:20 | 5,194.46 | 5,197.46 | 5,187.90 | 5,190.62 | 7,425.8K |
| 10:25 | 5,187.80 | 5,195.81 | 5,186.97 | 5,190.12 | 7,003.8K |
| 10:30 | 5,189.22 | 5,194.15 | 5,189.22 | 5,193.63 | 8,504.9K |
| 10:35 | 5,191.56 | 5,194.52 | 5,184.89 | 5,186.20 | 12,306.1K |
| 10:40 | 5,183.88 | 5,197.32 | 5,183.79 | 5,196.07 | 13,221.4K |
| 10:45 | 5,192.90 | 5,199.14 | 5,191.38 | 5,197.55 | 5,488.9K |
| 10:50 | 5,196.47 | 5,197.70 | 5,195.37 | 5,195.90 | 4,289.7K |
| 10:55 | 5,193.96 | 5,200.51 | 5,193.35 | 5,195.21 | 6,486.3K |
| 11:00 | 5,194.05 | 5,203.52 | 5,193.01 | 5,200.92 | 5,851.0K |
| 11:05 | 5,197.87 | 5,208.79 | 5,197.87 | 5,208.45 | 10,622.4K |
| 11:10 | 5,205.67 | 5,212.17 | 5,205.37 | 5,210.31 | 4,805.3K |
| 11:15 | 5,207.92 | 5,211.30 | 5,204.41 | 5,204.48 | 4,395.1K |
| 11:20 | 5,202.42 | 5,210.56 | 5,201.12 | 5,209.35 | 4,519.2K |
| 11:25 | 5,208.88 | 5,215.14 | 5,208.62 | 5,212.55 | 5,418.4K |
| 11:30 | 5,211.42 | 5,220.01 | 5,211.42 | 5,217.83 | 4,402.0K |
| 11:35 | 5,215.47 | 5,219.22 | 5,214.29 | 5,214.29 | 4,314.4K |
| 11:40 | 5,212.53 | 5,219.29 | 5,212.49 | 5,219.29 | 4,248.3K |
| 11:45 | 5,215.36 | 5,218.86 | 5,215.31 | 5,217.78 | 2,793.7K |
| 11:50 | 5,214.91 | 5,217.99 | 5,214.18 | 5,216.91 | 2,146.7K |
| 11:55 | 5,214.75 | 5,217.58 | 5,212.41 | 5,213.79 | 3,373.8K |
| 12:00 | 5,212.68 | 5,212.68 | 5,212.68 | 5,212.68 | 44.1K |
| 12:05 | 5,212.68 | 5,212.68 | 5,212.68 | 5,212.68 | 0.0K |
| 13:00 | 5,214.31 | 5,227.58 | 5,213.78 | 5,217.11 | 9,289.6K |
| 13:05 | 5,214.85 | 5,220.05 | 5,214.61 | 5,218.79 | 4,488.5K |
| 13:10 | 5,217.02 | 5,220.74 | 5,215.07 | 5,215.07 | 4,369.4K |
| 13:15 | 5,213.94 | 5,217.32 | 5,212.38 | 5,216.18 | 4,039.0K |
| 13:20 | 5,213.78 | 5,220.61 | 5,213.78 | 5,219.36 | 6,255.7K |
| 13:25 | 5,215.90 | 5,221.11 | 5,214.04 | 5,217.81 | 4,539.4K |
| 13:30 | 5,216.95 | 5,223.02 | 5,216.95 | 5,221.60 | 4,551.5K |
| 13:35 | 5,219.75 | 5,221.80 | 5,217.19 | 5,218.77 | 5,229.1K |
| 13:40 | 5,215.73 | 5,219.38 | 5,215.73 | 5,218.33 | 5,112.7K |
| 13:45 | 5,216.16 | 5,222.34 | 5,216.16 | 5,221.92 | 5,754.6K |
| 13:50 | 5,217.85 | 5,223.94 | 5,217.85 | 5,223.83 | 5,814.0K |
| 13:55 | 5,222.97 | 5,224.72 | 5,220.78 | 5,223.15 | 7,799.0K |
| 14:00 | 5,222.25 | 5,226.09 | 5,221.13 | 5,224.29 | 6,011.4K |
| 14:05 | 5,221.51 | 5,224.49 | 5,220.34 | 5,223.85 | 5,245.7K |
| 14:10 | 5,222.53 | 5,229.38 | 5,221.97 | 5,228.63 | 5,798.9K |
| 14:15 | 5,227.68 | 5,232.36 | 5,226.63 | 5,227.43 | 11,150.9K |
| 14:20 | 5,227.36 | 5,235.72 | 5,227.36 | 5,235.55 | 6,377.6K |
| 14:25 | 5,232.08 | 5,238.44 | 5,232.08 | 5,237.96 | 5,703.8K |
| 14:30 | 5,236.63 | 5,238.33 | 5,230.34 | 5,232.64 | 7,085.7K |
| 14:35 | 5,230.08 | 5,236.52 | 5,229.79 | 5,236.41 | 6,440.1K |
| 14:40 | 5,233.11 | 5,236.74 | 5,231.66 | 5,234.94 | 7,061.0K |
| 14:45 | 5,232.98 | 5,238.42 | 5,232.56 | 5,235.25 | 6,335.6K |
| 14:50 | 5,233.68 | 5,236.37 | 5,231.80 | 5,233.61 | 7,448.3K |
| 14:55 | 5,231.35 | 5,237.11 | 5,231.05 | 5,237.11 | 4,298.1K |
| 15:00 | 5,234.90 | 5,240.98 | 5,234.90 | 5,236.11 | 5,258.4K |
| 15:05 | 5,233.18 | 5,236.22 | 5,230.88 | 5,235.38 | 4,876.3K |
| 15:10 | 5,231.79 | 5,236.61 | 5,225.85 | 5,227.63 | 4,948.0K |
| 15:15 | 5,225.62 | 5,231.41 | 5,225.62 | 5,228.96 | 4,137.7K |
| 15:20 | 5,226.77 | 5,231.02 | 5,225.12 | 5,225.33 | 5,125.6K |
| 15:25 | 5,224.27 | 5,227.55 | 5,223.64 | 5,226.55 | 7,199.5K |
| 15:30 | 5,223.68 | 5,226.24 | 5,220.20 | 5,220.76 | 5,511.0K |
| 15:35 | 5,219.99 | 5,223.49 | 5,218.63 | 5,221.65 | 6,987.0K |
| 15:40 | 5,220.73 | 5,223.88 | 5,219.85 | 5,222.44 | 6,809.2K |
| 15:45 | 5,218.14 | 5,223.47 | 5,218.14 | 5,220.82 | 5,275.0K |
| 15:50 | 5,218.10 | 5,224.86 | 5,217.76 | 5,221.54 | 7,375.9K |
| 15:55 | 5,219.01 | 5,228.65 | 5,218.66 | 5,228.65 | 36,284.4K |