5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,253.03 | 5,289.20 | 5,253.03 | 5,287.97 | 30,869.9K |
| 09:35 | 5,287.97 | 5,306.52 | 5,287.97 | 5,295.71 | 24,990.5K |
| 09:40 | 5,295.59 | 5,315.58 | 5,295.59 | 5,313.57 | 23,597.3K |
| 09:45 | 5,313.66 | 5,314.84 | 5,303.98 | 5,306.45 | 24,278.4K |
| 09:50 | 5,306.45 | 5,309.92 | 5,301.21 | 5,301.40 | 13,907.7K |
| 09:55 | 5,300.74 | 5,308.16 | 5,300.74 | 5,305.90 | 13,086.7K |
| 10:00 | 5,305.96 | 5,315.00 | 5,305.96 | 5,309.57 | 27,665.6K |
| 10:05 | 5,309.37 | 5,310.26 | 5,306.19 | 5,309.52 | 9,853.3K |
| 10:10 | 5,309.52 | 5,311.06 | 5,308.14 | 5,310.57 | 10,449.4K |
| 10:15 | 5,310.26 | 5,310.33 | 5,296.66 | 5,310.33 | 16,308.2K |
| 10:20 | 5,310.08 | 5,312.62 | 5,307.05 | 5,312.62 | 6,669.9K |
| 10:25 | 5,312.30 | 5,319.07 | 5,311.43 | 5,318.04 | 12,386.6K |
| 10:30 | 5,318.04 | 5,328.23 | 5,317.85 | 5,325.67 | 10,451.3K |
| 10:35 | 5,325.04 | 5,329.95 | 5,324.06 | 5,329.71 | 7,263.8K |
| 10:40 | 5,329.71 | 5,330.52 | 5,326.83 | 5,329.20 | 9,410.6K |
| 10:45 | 5,328.89 | 5,336.31 | 5,328.05 | 5,335.36 | 9,008.2K |
| 10:50 | 5,335.36 | 5,339.65 | 5,334.86 | 5,336.34 | 8,369.8K |
| 10:55 | 5,335.78 | 5,340.09 | 5,334.91 | 5,339.45 | 8,198.0K |
| 11:00 | 5,340.80 | 5,341.24 | 5,337.08 | 5,338.01 | 8,407.7K |
| 11:05 | 5,337.19 | 5,340.97 | 5,330.91 | 5,331.37 | 5,204.6K |
| 11:10 | 5,331.37 | 5,331.69 | 5,327.66 | 5,328.59 | 6,518.5K |
| 11:15 | 5,327.22 | 5,328.54 | 5,320.40 | 5,324.02 | 14,961.9K |
| 11:20 | 5,323.69 | 5,330.49 | 5,323.18 | 5,327.17 | 8,761.4K |
| 11:25 | 5,328.26 | 5,334.61 | 5,328.05 | 5,333.55 | 2,945.5K |
| 11:30 | 5,333.88 | 5,337.57 | 5,333.22 | 5,333.74 | 3,711.8K |
| 11:35 | 5,333.74 | 5,334.91 | 5,332.36 | 5,333.65 | 2,733.3K |
| 11:40 | 5,333.97 | 5,334.90 | 5,329.31 | 5,331.93 | 3,217.7K |
| 11:45 | 5,331.93 | 5,332.58 | 5,326.84 | 5,328.68 | 2,900.4K |
| 11:50 | 5,328.11 | 5,331.85 | 5,328.11 | 5,328.98 | 1,480.1K |
| 11:55 | 5,330.97 | 5,333.48 | 5,330.44 | 5,331.44 | 3,768.9K |
| 12:00 | 5,331.44 | 5,331.44 | 5,331.44 | 5,331.44 | 2.0K |
| 12:05 | 5,331.44 | 5,331.44 | 5,331.44 | 5,331.44 | 0.0K |
| 13:00 | 5,330.18 | 5,340.18 | 5,327.48 | 5,339.34 | 9,893.0K |
| 13:05 | 5,339.93 | 5,341.47 | 5,338.31 | 5,340.29 | 7,077.7K |
| 13:10 | 5,339.98 | 5,339.98 | 5,335.39 | 5,336.37 | 5,898.2K |
| 13:15 | 5,336.60 | 5,337.35 | 5,329.70 | 5,329.70 | 7,531.3K |
| 13:20 | 5,329.21 | 5,330.53 | 5,326.78 | 5,329.05 | 7,237.3K |
| 13:25 | 5,329.05 | 5,329.60 | 5,324.29 | 5,328.31 | 6,045.2K |
| 13:30 | 5,327.80 | 5,333.45 | 5,327.80 | 5,332.67 | 7,338.7K |
| 13:35 | 5,332.50 | 5,333.61 | 5,330.49 | 5,333.05 | 4,413.8K |
| 13:40 | 5,333.70 | 5,333.88 | 5,329.56 | 5,332.65 | 4,671.9K |
| 13:45 | 5,332.32 | 5,335.79 | 5,330.59 | 5,334.42 | 5,097.0K |
| 13:50 | 5,332.93 | 5,337.42 | 5,332.01 | 5,335.82 | 9,552.5K |
| 13:55 | 5,335.72 | 5,338.96 | 5,333.80 | 5,336.29 | 16,711.0K |
| 14:00 | 5,336.73 | 5,338.41 | 5,334.57 | 5,336.66 | 7,337.5K |
| 14:05 | 5,336.98 | 5,338.37 | 5,334.99 | 5,335.48 | 4,783.2K |
| 14:10 | 5,335.47 | 5,336.98 | 5,331.76 | 5,335.68 | 4,502.1K |
| 14:15 | 5,335.82 | 5,336.27 | 5,331.06 | 5,331.96 | 6,991.6K |
| 14:20 | 5,331.96 | 5,332.72 | 5,326.53 | 5,330.09 | 5,542.1K |
| 14:25 | 5,329.20 | 5,332.67 | 5,328.63 | 5,329.94 | 3,740.4K |
| 14:30 | 5,331.36 | 5,333.60 | 5,328.79 | 5,331.31 | 4,640.5K |
| 14:35 | 5,330.57 | 5,332.86 | 5,327.50 | 5,331.41 | 4,625.1K |
| 14:40 | 5,331.41 | 5,332.51 | 5,327.51 | 5,328.56 | 3,648.4K |
| 14:45 | 5,328.56 | 5,333.53 | 5,327.95 | 5,329.90 | 3,696.1K |
| 14:50 | 5,329.79 | 5,336.67 | 5,328.91 | 5,334.91 | 4,433.5K |
| 14:55 | 5,334.92 | 5,338.15 | 5,331.32 | 5,335.18 | 5,387.7K |
| 15:00 | 5,335.18 | 5,339.91 | 5,333.10 | 5,334.99 | 6,089.1K |
| 15:05 | 5,335.68 | 5,337.14 | 5,332.82 | 5,335.18 | 3,557.1K |
| 15:10 | 5,336.38 | 5,336.38 | 5,331.24 | 5,333.39 | 3,332.0K |
| 15:15 | 5,332.99 | 5,332.99 | 5,321.88 | 5,324.26 | 6,550.7K |
| 15:20 | 5,323.33 | 5,326.62 | 5,321.62 | 5,325.03 | 6,319.9K |
| 15:25 | 5,325.72 | 5,327.76 | 5,323.68 | 5,325.72 | 3,995.6K |
| 15:30 | 5,325.28 | 5,328.73 | 5,323.46 | 5,324.78 | 5,769.2K |
| 15:35 | 5,325.03 | 5,326.17 | 5,320.02 | 5,321.44 | 8,019.1K |
| 15:40 | 5,321.44 | 5,328.34 | 5,321.44 | 5,327.03 | 9,792.0K |
| 15:45 | 5,325.80 | 5,329.33 | 5,324.94 | 5,327.82 | 9,249.7K |
| 15:50 | 5,327.94 | 5,331.31 | 5,326.56 | 5,330.10 | 8,849.6K |
| 15:55 | 5,329.33 | 5,332.68 | 5,325.57 | 5,332.68 | 26,262.3K |