5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,347.65 | 5,355.66 | 5,321.93 | 5,354.72 | 34,931.5K |
| 09:35 | 5,354.53 | 5,361.72 | 5,352.16 | 5,358.90 | 26,065.6K |
| 09:40 | 5,360.89 | 5,363.14 | 5,349.57 | 5,350.08 | 14,798.5K |
| 09:45 | 5,350.63 | 5,366.94 | 5,348.17 | 5,366.87 | 30,321.8K |
| 09:50 | 5,365.11 | 5,369.67 | 5,356.62 | 5,358.94 | 17,398.9K |
| 09:55 | 5,359.25 | 5,360.02 | 5,352.25 | 5,354.29 | 10,990.5K |
| 10:00 | 5,353.68 | 5,361.48 | 5,353.68 | 5,360.54 | 10,521.4K |
| 10:05 | 5,360.54 | 5,363.10 | 5,356.48 | 5,362.04 | 13,244.8K |
| 10:10 | 5,362.25 | 5,367.63 | 5,360.27 | 5,362.85 | 11,786.2K |
| 10:15 | 5,363.41 | 5,363.41 | 5,354.47 | 5,359.30 | 15,143.7K |
| 10:20 | 5,359.93 | 5,363.78 | 5,359.11 | 5,362.26 | 10,689.5K |
| 10:25 | 5,362.82 | 5,364.51 | 5,358.54 | 5,360.99 | 3,367.1K |
| 10:30 | 5,361.24 | 5,362.14 | 5,354.01 | 5,354.01 | 7,340.7K |
| 10:35 | 5,354.56 | 5,356.72 | 5,353.43 | 5,354.65 | 10,022.8K |
| 10:40 | 5,354.39 | 5,357.66 | 5,354.21 | 5,354.21 | 7,377.4K |
| 10:45 | 5,354.20 | 5,354.96 | 5,349.33 | 5,351.98 | 10,087.3K |
| 10:50 | 5,351.73 | 5,351.96 | 5,347.42 | 5,349.45 | 6,852.7K |
| 10:55 | 5,349.45 | 5,352.17 | 5,347.62 | 5,349.01 | 6,905.7K |
| 11:00 | 5,349.01 | 5,356.19 | 5,347.76 | 5,353.31 | 7,194.9K |
| 11:05 | 5,352.69 | 5,359.65 | 5,351.89 | 5,358.95 | 6,903.0K |
| 11:10 | 5,359.68 | 5,364.81 | 5,358.61 | 5,361.82 | 8,558.3K |
| 11:15 | 5,361.87 | 5,363.71 | 5,358.35 | 5,362.68 | 7,237.3K |
| 11:20 | 5,362.27 | 5,363.32 | 5,357.50 | 5,359.80 | 4,802.7K |
| 11:25 | 5,360.17 | 5,360.80 | 5,357.19 | 5,358.58 | 2,658.5K |
| 11:30 | 5,358.83 | 5,361.26 | 5,356.16 | 5,357.71 | 3,177.4K |
| 11:35 | 5,358.04 | 5,359.78 | 5,352.78 | 5,353.88 | 4,790.3K |
| 11:40 | 5,353.88 | 5,357.84 | 5,352.72 | 5,354.45 | 3,330.4K |
| 11:45 | 5,355.24 | 5,358.76 | 5,355.24 | 5,357.60 | 2,798.2K |
| 11:50 | 5,357.48 | 5,359.46 | 5,355.30 | 5,356.75 | 3,784.1K |
| 11:55 | 5,356.26 | 5,357.82 | 5,351.75 | 5,354.49 | 4,073.6K |
| 12:00 | 5,354.49 | 5,354.49 | 5,354.49 | 5,354.49 | 4.0K |
| 12:05 | 5,354.49 | 5,354.49 | 5,354.49 | 5,354.49 | 0.0K |
| 13:00 | 5,353.57 | 5,358.49 | 5,347.44 | 5,349.08 | 32,126.8K |
| 13:05 | 5,348.51 | 5,354.45 | 5,342.97 | 5,354.00 | 13,736.5K |
| 13:10 | 5,354.59 | 5,356.08 | 5,350.79 | 5,354.60 | 5,572.3K |
| 13:15 | 5,354.97 | 5,357.21 | 5,354.00 | 5,356.52 | 5,322.8K |
| 13:20 | 5,356.66 | 5,361.94 | 5,354.17 | 5,361.57 | 8,534.1K |
| 13:25 | 5,360.48 | 5,368.00 | 5,360.48 | 5,364.89 | 10,486.6K |
| 13:30 | 5,364.50 | 5,364.73 | 5,358.73 | 5,359.93 | 6,157.7K |
| 13:35 | 5,360.27 | 5,361.07 | 5,354.15 | 5,356.40 | 9,208.1K |
| 13:40 | 5,356.16 | 5,357.80 | 5,353.35 | 5,354.26 | 7,324.7K |
| 13:45 | 5,354.59 | 5,356.99 | 5,352.90 | 5,353.25 | 3,833.9K |
| 13:50 | 5,353.59 | 5,358.46 | 5,352.05 | 5,358.12 | 5,145.2K |
| 13:55 | 5,357.35 | 5,358.68 | 5,354.32 | 5,356.21 | 4,601.1K |
| 14:00 | 5,356.34 | 5,358.14 | 5,350.87 | 5,352.22 | 8,945.3K |
| 14:05 | 5,352.09 | 5,352.11 | 5,347.55 | 5,352.11 | 6,868.1K |
| 14:10 | 5,352.11 | 5,355.34 | 5,351.69 | 5,354.73 | 6,564.1K |
| 14:15 | 5,354.85 | 5,356.29 | 5,351.38 | 5,351.79 | 7,520.8K |
| 14:20 | 5,350.50 | 5,353.12 | 5,348.07 | 5,349.38 | 4,927.3K |
| 14:25 | 5,349.03 | 5,350.76 | 5,343.41 | 5,344.90 | 7,180.4K |
| 14:30 | 5,345.47 | 5,347.55 | 5,342.62 | 5,344.62 | 5,928.1K |
| 14:35 | 5,344.79 | 5,346.94 | 5,342.64 | 5,344.42 | 5,907.6K |
| 14:40 | 5,344.35 | 5,347.97 | 5,341.51 | 5,344.95 | 8,061.1K |
| 14:45 | 5,344.71 | 5,346.96 | 5,339.45 | 5,340.54 | 6,997.8K |
| 14:50 | 5,340.88 | 5,343.33 | 5,338.61 | 5,342.75 | 11,104.8K |
| 14:55 | 5,342.75 | 5,343.26 | 5,339.06 | 5,341.59 | 5,179.3K |
| 15:00 | 5,341.59 | 5,343.10 | 5,337.53 | 5,338.89 | 11,319.3K |
| 15:05 | 5,338.70 | 5,342.34 | 5,337.16 | 5,341.01 | 5,840.6K |
| 15:10 | 5,341.01 | 5,343.49 | 5,339.35 | 5,342.06 | 9,501.3K |
| 15:15 | 5,342.18 | 5,343.88 | 5,337.34 | 5,338.99 | 7,030.6K |
| 15:20 | 5,338.66 | 5,343.05 | 5,336.56 | 5,340.05 | 7,558.9K |
| 15:25 | 5,339.70 | 5,340.38 | 5,335.42 | 5,338.09 | 10,490.4K |
| 15:30 | 5,338.77 | 5,340.77 | 5,336.33 | 5,338.64 | 10,297.5K |
| 15:35 | 5,339.59 | 5,340.23 | 5,333.31 | 5,333.79 | 7,628.8K |
| 15:40 | 5,334.19 | 5,336.02 | 5,331.24 | 5,332.83 | 10,266.3K |
| 15:45 | 5,333.94 | 5,336.43 | 5,331.80 | 5,335.62 | 10,462.4K |
| 15:50 | 5,337.46 | 5,337.46 | 5,331.59 | 5,331.59 | 5,672.5K |
| 15:55 | 5,333.60 | 5,336.46 | 5,331.39 | 5,331.68 | 24,875.4K |