5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,338.24 | 5,359.59 | 5,335.12 | 5,336.28 | 18,725.4K |
| 09:35 | 5,336.28 | 5,339.69 | 5,334.75 | 5,337.27 | 7,505.3K |
| 09:40 | 5,336.33 | 5,344.69 | 5,336.16 | 5,344.38 | 9,167.6K |
| 09:45 | 5,345.31 | 5,349.18 | 5,339.03 | 5,340.89 | 9,493.0K |
| 09:50 | 5,339.99 | 5,350.06 | 5,336.12 | 5,349.97 | 16,045.2K |
| 09:55 | 5,349.07 | 5,357.87 | 5,347.13 | 5,355.66 | 14,150.0K |
| 10:00 | 5,356.17 | 5,363.52 | 5,355.11 | 5,361.26 | 6,763.8K |
| 10:05 | 5,362.58 | 5,362.58 | 5,354.37 | 5,354.37 | 12,441.0K |
| 10:10 | 5,354.36 | 5,357.11 | 5,352.78 | 5,355.47 | 9,803.0K |
| 10:15 | 5,354.57 | 5,358.55 | 5,353.35 | 5,355.30 | 4,910.3K |
| 10:20 | 5,355.20 | 5,358.56 | 5,351.37 | 5,356.00 | 10,473.8K |
| 10:25 | 5,356.55 | 5,357.65 | 5,353.50 | 5,355.79 | 8,371.0K |
| 10:30 | 5,355.79 | 5,358.34 | 5,354.64 | 5,355.07 | 3,175.4K |
| 10:35 | 5,355.63 | 5,355.63 | 5,348.09 | 5,350.37 | 6,091.9K |
| 10:40 | 5,350.68 | 5,351.45 | 5,344.37 | 5,346.57 | 6,608.1K |
| 10:45 | 5,346.57 | 5,350.32 | 5,345.22 | 5,348.86 | 6,351.2K |
| 10:50 | 5,348.62 | 5,349.45 | 5,342.41 | 5,344.31 | 5,168.0K |
| 10:55 | 5,344.31 | 5,349.46 | 5,343.87 | 5,349.40 | 4,489.1K |
| 11:00 | 5,349.21 | 5,349.79 | 5,347.05 | 5,348.57 | 6,072.9K |
| 11:05 | 5,348.57 | 5,353.08 | 5,348.11 | 5,352.99 | 7,796.3K |
| 11:10 | 5,352.99 | 5,355.78 | 5,351.45 | 5,355.78 | 5,584.4K |
| 11:15 | 5,355.14 | 5,355.94 | 5,352.31 | 5,352.31 | 3,158.4K |
| 11:20 | 5,352.78 | 5,357.35 | 5,349.73 | 5,355.93 | 7,821.3K |
| 11:25 | 5,355.93 | 5,357.40 | 5,354.35 | 5,357.40 | 4,872.1K |
| 11:30 | 5,358.12 | 5,358.99 | 5,355.17 | 5,355.63 | 2,721.4K |
| 11:35 | 5,355.63 | 5,357.49 | 5,354.36 | 5,356.53 | 2,633.4K |
| 11:40 | 5,356.53 | 5,357.93 | 5,355.53 | 5,355.86 | 5,176.7K |
| 11:45 | 5,355.86 | 5,357.13 | 5,351.82 | 5,354.01 | 2,681.1K |
| 11:50 | 5,354.21 | 5,355.75 | 5,352.25 | 5,354.90 | 2,483.4K |
| 11:55 | 5,354.39 | 5,357.34 | 5,353.00 | 5,356.99 | 2,255.1K |
| 12:00 | 5,355.82 | 5,355.82 | 5,355.82 | 5,355.82 | 10.0K |
| 12:05 | 5,355.82 | 5,355.82 | 5,355.82 | 5,355.82 | 0.0K |
| 13:00 | 5,356.32 | 5,358.87 | 5,354.40 | 5,356.64 | 4,993.0K |
| 13:05 | 5,356.82 | 5,359.91 | 5,355.12 | 5,359.67 | 7,703.8K |
| 13:10 | 5,360.34 | 5,362.70 | 5,359.10 | 5,361.01 | 9,266.0K |
| 13:15 | 5,361.45 | 5,362.99 | 5,359.15 | 5,360.55 | 4,033.1K |
| 13:20 | 5,360.75 | 5,362.10 | 5,358.59 | 5,360.73 | 5,741.3K |
| 13:25 | 5,360.64 | 5,364.07 | 5,359.09 | 5,359.09 | 3,062.3K |
| 13:30 | 5,359.09 | 5,362.32 | 5,359.01 | 5,359.82 | 7,095.6K |
| 13:35 | 5,359.76 | 5,360.69 | 5,351.33 | 5,352.01 | 5,540.5K |
| 13:40 | 5,351.65 | 5,353.24 | 5,346.39 | 5,350.29 | 6,517.7K |
| 13:45 | 5,350.29 | 5,351.87 | 5,347.49 | 5,348.77 | 4,916.4K |
| 13:50 | 5,348.77 | 5,349.90 | 5,346.31 | 5,346.69 | 3,636.8K |
| 13:55 | 5,346.36 | 5,347.89 | 5,344.45 | 5,345.12 | 4,406.1K |
| 14:00 | 5,345.14 | 5,351.87 | 5,345.14 | 5,351.06 | 9,063.0K |
| 14:05 | 5,349.44 | 5,354.08 | 5,349.44 | 5,352.26 | 6,741.7K |
| 14:10 | 5,352.00 | 5,353.43 | 5,350.10 | 5,352.70 | 4,121.1K |
| 14:15 | 5,352.69 | 5,355.08 | 5,349.30 | 5,352.07 | 5,848.5K |
| 14:20 | 5,352.26 | 5,356.59 | 5,352.26 | 5,355.74 | 5,131.1K |
| 14:25 | 5,355.74 | 5,356.56 | 5,351.44 | 5,354.05 | 12,079.2K |
| 14:30 | 5,355.06 | 5,358.36 | 5,353.92 | 5,355.60 | 4,961.1K |
| 14:35 | 5,356.50 | 5,356.81 | 5,352.17 | 5,355.16 | 7,192.5K |
| 14:40 | 5,355.51 | 5,355.58 | 5,350.64 | 5,354.82 | 5,512.5K |
| 14:45 | 5,353.92 | 5,358.00 | 5,353.92 | 5,356.59 | 4,187.7K |
| 14:50 | 5,356.59 | 5,358.77 | 5,355.26 | 5,357.06 | 5,694.0K |
| 14:55 | 5,355.88 | 5,359.00 | 5,355.43 | 5,355.43 | 7,188.0K |
| 15:00 | 5,355.80 | 5,358.34 | 5,351.68 | 5,354.09 | 4,273.6K |
| 15:05 | 5,354.35 | 5,356.65 | 5,352.64 | 5,355.52 | 8,003.6K |
| 15:10 | 5,355.57 | 5,356.10 | 5,352.12 | 5,354.34 | 4,002.1K |
| 15:15 | 5,355.06 | 5,356.93 | 5,353.08 | 5,354.98 | 3,043.4K |
| 15:20 | 5,355.78 | 5,357.88 | 5,353.67 | 5,357.78 | 6,224.4K |
| 15:25 | 5,358.04 | 5,358.34 | 5,354.60 | 5,356.88 | 7,579.9K |
| 15:30 | 5,357.61 | 5,359.02 | 5,354.55 | 5,355.62 | 4,975.7K |
| 15:35 | 5,355.62 | 5,358.53 | 5,353.53 | 5,354.59 | 8,457.0K |
| 15:40 | 5,354.59 | 5,356.93 | 5,351.82 | 5,355.39 | 8,577.2K |
| 15:45 | 5,354.68 | 5,358.20 | 5,351.90 | 5,356.21 | 10,494.0K |
| 15:50 | 5,355.39 | 5,359.02 | 5,353.33 | 5,356.92 | 13,557.4K |
| 15:55 | 5,356.77 | 5,363.37 | 5,356.08 | 5,363.37 | 38,143.4K |