5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,274.56 | 5,279.07 | 5,261.51 | 5,266.17 | 8,261.6K |
| 09:35 | 5,266.16 | 5,266.16 | 5,258.23 | 5,258.23 | 3,683.2K |
| 09:40 | 5,257.42 | 5,259.13 | 5,253.81 | 5,256.09 | 7,329.7K |
| 09:45 | 5,255.37 | 5,257.06 | 5,251.85 | 5,253.43 | 7,701.5K |
| 09:50 | 5,253.43 | 5,271.63 | 5,252.15 | 5,271.28 | 10,392.0K |
| 09:55 | 5,271.28 | 5,272.75 | 5,265.67 | 5,266.96 | 4,296.8K |
| 10:00 | 5,267.54 | 5,270.01 | 5,260.37 | 5,268.77 | 5,859.4K |
| 10:05 | 5,269.00 | 5,278.40 | 5,269.00 | 5,276.57 | 8,413.2K |
| 10:10 | 5,277.38 | 5,280.92 | 5,271.79 | 5,279.54 | 4,540.0K |
| 10:15 | 5,279.54 | 5,281.30 | 5,276.32 | 5,277.58 | 2,609.6K |
| 10:20 | 5,277.58 | 5,280.99 | 5,275.36 | 5,278.77 | 3,952.4K |
| 10:25 | 5,278.88 | 5,280.25 | 5,274.13 | 5,278.80 | 4,338.2K |
| 10:30 | 5,278.80 | 5,283.22 | 5,278.14 | 5,280.40 | 3,540.3K |
| 10:35 | 5,280.40 | 5,284.36 | 5,276.07 | 5,278.06 | 3,682.1K |
| 10:40 | 5,278.06 | 5,282.42 | 5,277.02 | 5,281.56 | 4,063.6K |
| 10:45 | 5,281.56 | 5,289.65 | 5,281.00 | 5,289.04 | 8,317.4K |
| 10:50 | 5,289.04 | 5,292.35 | 5,288.28 | 5,291.12 | 8,239.2K |
| 10:55 | 5,291.12 | 5,298.03 | 5,291.07 | 5,297.13 | 11,135.1K |
| 11:00 | 5,297.13 | 5,297.90 | 5,294.54 | 5,297.65 | 9,416.3K |
| 11:05 | 5,297.65 | 5,299.52 | 5,292.52 | 5,292.52 | 12,535.7K |
| 11:10 | 5,292.03 | 5,294.20 | 5,289.43 | 5,290.61 | 5,715.7K |
| 11:15 | 5,290.61 | 5,292.61 | 5,287.42 | 5,288.11 | 6,399.8K |
| 11:20 | 5,288.11 | 5,290.05 | 5,286.43 | 5,288.35 | 4,216.3K |
| 11:25 | 5,288.35 | 5,290.77 | 5,283.73 | 5,287.30 | 4,302.6K |
| 11:30 | 5,287.30 | 5,287.96 | 5,281.36 | 5,282.04 | 3,198.1K |
| 11:35 | 5,282.04 | 5,283.33 | 5,279.49 | 5,282.85 | 5,741.6K |
| 11:40 | 5,282.85 | 5,283.37 | 5,280.42 | 5,282.28 | 8,915.9K |
| 11:45 | 5,283.09 | 5,284.05 | 5,280.74 | 5,281.86 | 2,627.5K |
| 11:50 | 5,281.86 | 5,281.86 | 5,275.86 | 5,276.27 | 5,883.1K |
| 11:55 | 5,276.62 | 5,276.72 | 5,268.30 | 5,269.11 | 8,556.2K |
| 12:00 | 5,269.11 | 5,269.11 | 5,269.11 | 5,269.11 | 0.0K |
| 12:05 | 5,269.11 | 5,269.11 | 5,269.11 | 5,269.11 | 0.0K |
| 13:00 | 5,268.57 | 5,269.42 | 5,264.51 | 5,264.60 | 13,630.5K |
| 13:05 | 5,264.35 | 5,266.89 | 5,256.95 | 5,258.20 | 5,257.9K |
| 13:10 | 5,258.00 | 5,259.70 | 5,250.53 | 5,252.11 | 15,427.3K |
| 13:15 | 5,251.78 | 5,257.10 | 5,250.92 | 5,256.42 | 5,528.0K |
| 13:20 | 5,256.42 | 5,256.83 | 5,250.57 | 5,252.16 | 5,543.1K |
| 13:25 | 5,252.50 | 5,255.40 | 5,250.76 | 5,254.44 | 3,559.8K |
| 13:30 | 5,254.44 | 5,255.29 | 5,251.61 | 5,252.67 | 9,602.1K |
| 13:35 | 5,251.86 | 5,256.31 | 5,249.08 | 5,251.61 | 7,872.9K |
| 13:40 | 5,251.61 | 5,255.27 | 5,249.08 | 5,254.20 | 6,271.0K |
| 13:45 | 5,253.54 | 5,258.97 | 5,252.85 | 5,257.52 | 4,479.0K |
| 13:50 | 5,257.52 | 5,258.07 | 5,254.77 | 5,256.18 | 3,728.1K |
| 13:55 | 5,256.18 | 5,257.26 | 5,249.72 | 5,252.56 | 5,883.2K |
| 14:00 | 5,252.19 | 5,252.79 | 5,243.36 | 5,243.36 | 4,198.2K |
| 14:05 | 5,243.36 | 5,246.07 | 5,242.32 | 5,243.36 | 2,769.2K |
| 14:10 | 5,242.80 | 5,247.64 | 5,241.78 | 5,247.17 | 3,797.3K |
| 14:15 | 5,247.27 | 5,250.72 | 5,245.67 | 5,248.98 | 5,173.1K |
| 14:20 | 5,248.75 | 5,249.67 | 5,245.63 | 5,246.72 | 3,302.6K |
| 14:25 | 5,246.79 | 5,254.91 | 5,244.80 | 5,254.58 | 3,377.0K |
| 14:30 | 5,254.91 | 5,255.37 | 5,251.35 | 5,253.08 | 4,486.9K |
| 14:35 | 5,253.08 | 5,257.78 | 5,253.08 | 5,256.86 | 4,392.3K |
| 14:40 | 5,256.52 | 5,256.52 | 5,252.66 | 5,255.47 | 3,365.1K |
| 14:45 | 5,255.10 | 5,258.93 | 5,253.91 | 5,256.53 | 3,422.2K |
| 14:50 | 5,256.86 | 5,257.90 | 5,254.65 | 5,256.44 | 5,324.3K |
| 14:55 | 5,256.78 | 5,261.44 | 5,254.47 | 5,259.38 | 5,382.1K |
| 15:00 | 5,259.40 | 5,261.69 | 5,257.43 | 5,259.05 | 4,453.1K |
| 15:05 | 5,259.81 | 5,264.40 | 5,259.58 | 5,262.12 | 3,350.6K |
| 15:10 | 5,262.75 | 5,268.30 | 5,261.48 | 5,267.06 | 5,087.5K |
| 15:15 | 5,267.06 | 5,272.17 | 5,265.53 | 5,270.37 | 6,539.8K |
| 15:20 | 5,270.36 | 5,276.87 | 5,269.28 | 5,272.50 | 3,184.4K |
| 15:25 | 5,272.82 | 5,275.32 | 5,270.15 | 5,273.84 | 3,017.4K |
| 15:30 | 5,274.37 | 5,274.37 | 5,267.33 | 5,268.13 | 6,765.3K |
| 15:35 | 5,268.77 | 5,272.32 | 5,266.96 | 5,270.06 | 8,701.9K |
| 15:40 | 5,270.38 | 5,274.52 | 5,266.47 | 5,269.90 | 7,943.4K |
| 15:45 | 5,269.61 | 5,275.43 | 5,269.06 | 5,271.84 | 7,924.9K |
| 15:50 | 5,271.03 | 5,273.66 | 5,267.17 | 5,269.72 | 5,385.0K |
| 15:55 | 5,270.03 | 5,273.39 | 5,265.89 | 5,273.39 | 23,538.8K |