5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,233.41 | 5,233.41 | 5,215.34 | 5,229.98 | 16,325.4K |
| 09:35 | 5,230.62 | 5,230.62 | 5,218.70 | 5,229.00 | 6,215.0K |
| 09:40 | 5,228.66 | 5,229.82 | 5,215.19 | 5,217.10 | 5,375.4K |
| 09:45 | 5,216.57 | 5,231.27 | 5,215.89 | 5,231.27 | 7,639.5K |
| 09:50 | 5,230.91 | 5,238.52 | 5,229.74 | 5,237.17 | 4,766.4K |
| 09:55 | 5,237.13 | 5,241.27 | 5,236.78 | 5,241.27 | 4,494.5K |
| 10:00 | 5,242.02 | 5,243.94 | 5,234.89 | 5,242.11 | 7,060.9K |
| 10:05 | 5,241.86 | 5,245.67 | 5,241.20 | 5,243.49 | 5,581.3K |
| 10:10 | 5,245.52 | 5,246.41 | 5,240.56 | 5,244.26 | 4,805.3K |
| 10:15 | 5,243.25 | 5,245.75 | 5,241.11 | 5,242.58 | 3,941.8K |
| 10:20 | 5,242.90 | 5,244.03 | 5,238.03 | 5,238.03 | 3,487.0K |
| 10:25 | 5,238.33 | 5,242.30 | 5,237.62 | 5,240.10 | 4,814.1K |
| 10:30 | 5,239.82 | 5,245.20 | 5,239.28 | 5,243.27 | 5,075.6K |
| 10:35 | 5,244.01 | 5,249.44 | 5,243.25 | 5,249.07 | 5,203.5K |
| 10:40 | 5,248.74 | 5,250.35 | 5,244.99 | 5,246.92 | 5,586.3K |
| 10:45 | 5,246.92 | 5,247.61 | 5,243.13 | 5,246.30 | 3,647.1K |
| 10:50 | 5,246.97 | 5,249.67 | 5,246.24 | 5,248.47 | 3,885.5K |
| 10:55 | 5,248.14 | 5,254.73 | 5,247.93 | 5,252.73 | 2,998.3K |
| 11:00 | 5,252.65 | 5,260.61 | 5,252.30 | 5,258.19 | 6,377.0K |
| 11:05 | 5,258.74 | 5,264.86 | 5,258.40 | 5,263.18 | 4,276.5K |
| 11:10 | 5,262.87 | 5,263.92 | 5,259.75 | 5,262.41 | 2,441.4K |
| 11:15 | 5,263.11 | 5,264.47 | 5,259.81 | 5,260.11 | 3,955.9K |
| 11:20 | 5,259.53 | 5,259.53 | 5,254.72 | 5,254.72 | 3,852.6K |
| 11:25 | 5,254.98 | 5,256.08 | 5,252.85 | 5,255.02 | 3,669.3K |
| 11:30 | 5,254.39 | 5,254.39 | 5,249.23 | 5,250.69 | 3,643.9K |
| 11:35 | 5,250.35 | 5,252.81 | 5,248.85 | 5,252.19 | 2,118.2K |
| 11:40 | 5,253.34 | 5,253.70 | 5,250.97 | 5,252.16 | 1,929.5K |
| 11:45 | 5,252.97 | 5,253.29 | 5,250.27 | 5,251.93 | 2,570.5K |
| 11:50 | 5,252.06 | 5,253.31 | 5,249.25 | 5,251.32 | 1,634.8K |
| 11:55 | 5,251.26 | 5,253.60 | 5,250.88 | 5,253.52 | 1,671.9K |
| 12:00 | 5,253.52 | 5,253.52 | 5,253.52 | 5,253.52 | 0.0K |
| 12:05 | 5,253.52 | 5,253.52 | 5,253.52 | 5,253.52 | 0.0K |
| 13:00 | 5,252.22 | 5,257.93 | 5,250.62 | 5,251.06 | 13,653.9K |
| 13:05 | 5,250.50 | 5,256.33 | 5,249.87 | 5,255.19 | 6,027.8K |
| 13:10 | 5,254.55 | 5,258.50 | 5,252.93 | 5,257.69 | 6,237.6K |
| 13:15 | 5,257.69 | 5,266.36 | 5,255.85 | 5,265.25 | 5,394.0K |
| 13:20 | 5,265.25 | 5,268.28 | 5,264.76 | 5,267.07 | 4,946.9K |
| 13:25 | 5,267.07 | 5,271.84 | 5,265.07 | 5,270.34 | 3,041.7K |
| 13:30 | 5,269.82 | 5,276.32 | 5,269.04 | 5,275.47 | 17,073.2K |
| 13:35 | 5,274.66 | 5,275.19 | 5,271.77 | 5,272.82 | 4,404.8K |
| 13:40 | 5,272.82 | 5,274.08 | 5,270.53 | 5,271.75 | 3,368.1K |
| 13:45 | 5,271.56 | 5,274.16 | 5,269.95 | 5,272.35 | 8,891.5K |
| 13:50 | 5,272.66 | 5,273.14 | 5,269.02 | 5,270.55 | 4,187.9K |
| 13:55 | 5,270.55 | 5,275.98 | 5,270.55 | 5,275.07 | 5,887.7K |
| 14:00 | 5,274.71 | 5,276.65 | 5,274.64 | 5,276.54 | 3,616.7K |
| 14:05 | 5,276.68 | 5,282.20 | 5,275.20 | 5,281.64 | 7,201.4K |
| 14:10 | 5,281.64 | 5,284.39 | 5,280.23 | 5,282.15 | 6,385.4K |
| 14:15 | 5,282.15 | 5,282.46 | 5,277.38 | 5,278.62 | 4,589.0K |
| 14:20 | 5,277.73 | 5,278.56 | 5,268.77 | 5,269.67 | 8,104.7K |
| 14:25 | 5,269.77 | 5,271.40 | 5,265.14 | 5,267.13 | 4,409.8K |
| 14:30 | 5,267.06 | 5,270.95 | 5,263.87 | 5,270.95 | 3,363.7K |
| 14:35 | 5,270.95 | 5,271.48 | 5,268.36 | 5,269.72 | 3,232.1K |
| 14:40 | 5,269.51 | 5,270.61 | 5,265.25 | 5,266.97 | 2,971.4K |
| 14:45 | 5,267.06 | 5,267.06 | 5,259.99 | 5,261.39 | 3,941.0K |
| 14:50 | 5,260.16 | 5,262.65 | 5,257.32 | 5,261.98 | 4,021.1K |
| 14:55 | 5,262.33 | 5,263.84 | 5,259.99 | 5,260.84 | 4,432.6K |
| 15:00 | 5,262.21 | 5,265.16 | 5,258.39 | 5,260.18 | 4,617.5K |
| 15:05 | 5,260.52 | 5,261.34 | 5,253.71 | 5,254.05 | 7,864.0K |
| 15:10 | 5,254.24 | 5,255.47 | 5,244.10 | 5,245.28 | 6,729.5K |
| 15:15 | 5,245.53 | 5,248.36 | 5,243.47 | 5,246.42 | 6,051.8K |
| 15:20 | 5,247.32 | 5,250.24 | 5,245.46 | 5,247.00 | 3,679.2K |
| 15:25 | 5,247.67 | 5,251.37 | 5,246.07 | 5,248.32 | 2,791.3K |
| 15:30 | 5,248.66 | 5,252.80 | 5,247.21 | 5,252.80 | 3,420.7K |
| 15:35 | 5,251.46 | 5,251.99 | 5,247.43 | 5,249.87 | 3,120.1K |
| 15:40 | 5,249.24 | 5,255.96 | 5,248.78 | 5,255.61 | 8,516.5K |
| 15:45 | 5,255.30 | 5,258.36 | 5,252.94 | 5,258.10 | 9,061.9K |
| 15:50 | 5,258.10 | 5,263.70 | 5,255.61 | 5,261.25 | 6,996.5K |
| 15:55 | 5,261.10 | 5,273.54 | 5,261.10 | 5,273.54 | 29,575.6K |