5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,288.90 | 5,288.90 | 5,264.28 | 5,280.03 | 34,596.3K |
| 09:35 | 5,279.79 | 5,291.79 | 5,276.37 | 5,288.44 | 16,537.1K |
| 09:40 | 5,289.81 | 5,291.08 | 5,285.89 | 5,289.16 | 13,128.8K |
| 09:45 | 5,290.05 | 5,290.72 | 5,285.42 | 5,286.87 | 16,940.4K |
| 09:50 | 5,287.53 | 5,287.78 | 5,281.90 | 5,285.55 | 17,007.6K |
| 09:55 | 5,284.39 | 5,284.62 | 5,267.41 | 5,268.29 | 12,044.8K |
| 10:00 | 5,268.29 | 5,270.98 | 5,265.74 | 5,267.24 | 13,645.6K |
| 10:05 | 5,267.24 | 5,271.57 | 5,267.24 | 5,269.57 | 9,113.4K |
| 10:10 | 5,268.15 | 5,272.62 | 5,266.86 | 5,271.97 | 9,530.9K |
| 10:15 | 5,270.80 | 5,274.60 | 5,269.83 | 5,274.50 | 16,163.3K |
| 10:20 | 5,273.03 | 5,276.47 | 5,270.90 | 5,272.81 | 10,646.6K |
| 10:25 | 5,272.81 | 5,276.16 | 5,271.87 | 5,274.26 | 6,989.4K |
| 10:30 | 5,274.13 | 5,276.94 | 5,274.13 | 5,274.45 | 12,649.2K |
| 10:35 | 5,273.98 | 5,277.21 | 5,272.00 | 5,275.96 | 13,638.6K |
| 10:40 | 5,275.06 | 5,277.87 | 5,267.85 | 5,270.27 | 7,388.0K |
| 10:45 | 5,270.75 | 5,271.89 | 5,263.76 | 5,267.35 | 6,461.2K |
| 10:50 | 5,267.35 | 5,268.91 | 5,264.98 | 5,268.17 | 6,205.9K |
| 10:55 | 5,268.95 | 5,272.04 | 5,268.46 | 5,271.28 | 7,986.5K |
| 11:00 | 5,272.00 | 5,274.10 | 5,270.35 | 5,273.15 | 8,562.3K |
| 11:05 | 5,273.15 | 5,277.95 | 5,271.75 | 5,277.77 | 8,822.1K |
| 11:10 | 5,277.77 | 5,281.51 | 5,276.11 | 5,278.81 | 9,745.1K |
| 11:15 | 5,278.81 | 5,279.51 | 5,276.39 | 5,276.61 | 5,189.4K |
| 11:20 | 5,278.72 | 5,280.31 | 5,275.83 | 5,277.63 | 6,553.2K |
| 11:25 | 5,277.85 | 5,279.69 | 5,276.68 | 5,278.52 | 6,365.6K |
| 11:30 | 5,280.03 | 5,280.03 | 5,276.08 | 5,276.23 | 3,786.3K |
| 11:35 | 5,275.89 | 5,277.85 | 5,273.74 | 5,277.19 | 2,013.6K |
| 11:40 | 5,276.63 | 5,277.28 | 5,274.28 | 5,276.33 | 1,544.9K |
| 11:45 | 5,276.19 | 5,278.62 | 5,271.41 | 5,272.06 | 4,534.3K |
| 11:50 | 5,272.25 | 5,272.99 | 5,268.42 | 5,268.91 | 1,956.6K |
| 11:55 | 5,268.68 | 5,273.12 | 5,268.68 | 5,272.57 | 1,451.3K |
| 12:00 | 5,274.18 | 5,274.18 | 5,274.18 | 5,274.18 | 10.2K |
| 12:05 | 5,274.18 | 5,274.18 | 5,274.18 | 5,274.18 | 0.0K |
| 13:00 | 5,271.46 | 5,276.92 | 5,270.38 | 5,276.65 | 10,636.2K |
| 13:05 | 5,276.48 | 5,280.91 | 5,272.96 | 5,277.99 | 13,258.4K |
| 13:10 | 5,278.13 | 5,285.73 | 5,278.13 | 5,284.64 | 8,191.7K |
| 13:15 | 5,284.45 | 5,286.84 | 5,282.38 | 5,283.08 | 5,973.7K |
| 13:20 | 5,283.57 | 5,287.86 | 5,282.65 | 5,285.11 | 4,030.3K |
| 13:25 | 5,284.55 | 5,287.53 | 5,281.11 | 5,287.53 | 5,808.5K |
| 13:30 | 5,286.72 | 5,287.90 | 5,281.66 | 5,284.03 | 5,854.0K |
| 13:35 | 5,284.03 | 5,286.04 | 5,282.99 | 5,286.04 | 2,526.3K |
| 13:40 | 5,285.06 | 5,286.39 | 5,281.40 | 5,282.75 | 3,217.4K |
| 13:45 | 5,282.15 | 5,284.39 | 5,281.71 | 5,283.55 | 4,158.5K |
| 13:50 | 5,283.30 | 5,285.73 | 5,282.14 | 5,282.14 | 6,388.4K |
| 13:55 | 5,282.14 | 5,283.54 | 5,279.82 | 5,281.66 | 4,154.1K |
| 14:00 | 5,281.66 | 5,282.74 | 5,279.12 | 5,281.59 | 2,637.3K |
| 14:05 | 5,281.59 | 5,283.43 | 5,277.39 | 5,279.30 | 6,716.2K |
| 14:10 | 5,279.30 | 5,280.35 | 5,277.76 | 5,279.16 | 2,531.3K |
| 14:15 | 5,278.31 | 5,279.95 | 5,277.17 | 5,278.94 | 3,398.6K |
| 14:20 | 5,278.94 | 5,282.76 | 5,277.82 | 5,280.47 | 2,005.1K |
| 14:25 | 5,280.47 | 5,281.02 | 5,275.32 | 5,275.57 | 4,835.2K |
| 14:30 | 5,275.57 | 5,279.09 | 5,274.64 | 5,277.06 | 3,755.7K |
| 14:35 | 5,276.56 | 5,277.06 | 5,274.06 | 5,274.29 | 4,827.7K |
| 14:40 | 5,274.62 | 5,275.83 | 5,272.87 | 5,274.79 | 2,792.1K |
| 14:45 | 5,274.79 | 5,275.49 | 5,271.44 | 5,274.63 | 2,787.7K |
| 14:50 | 5,274.53 | 5,275.54 | 5,270.30 | 5,274.51 | 3,683.0K |
| 14:55 | 5,275.41 | 5,275.60 | 5,272.39 | 5,272.39 | 3,311.9K |
| 15:00 | 5,272.95 | 5,275.80 | 5,272.22 | 5,275.80 | 2,545.0K |
| 15:05 | 5,274.99 | 5,275.54 | 5,270.40 | 5,274.50 | 3,497.0K |
| 15:10 | 5,274.50 | 5,275.78 | 5,272.41 | 5,275.03 | 2,558.9K |
| 15:15 | 5,275.03 | 5,277.31 | 5,273.98 | 5,274.82 | 4,849.4K |
| 15:20 | 5,274.82 | 5,277.48 | 5,274.35 | 5,276.39 | 2,589.9K |
| 15:25 | 5,276.39 | 5,276.82 | 5,271.90 | 5,275.58 | 4,998.8K |
| 15:30 | 5,275.82 | 5,280.15 | 5,275.11 | 5,278.18 | 5,813.5K |
| 15:35 | 5,278.43 | 5,280.66 | 5,275.03 | 5,280.15 | 4,703.2K |
| 15:40 | 5,281.52 | 5,282.68 | 5,279.42 | 5,280.13 | 4,111.9K |
| 15:45 | 5,280.13 | 5,281.52 | 5,276.89 | 5,278.80 | 8,703.6K |
| 15:50 | 5,279.04 | 5,281.12 | 5,276.75 | 5,280.60 | 10,664.8K |
| 15:55 | 5,280.68 | 5,281.86 | 5,275.87 | 5,275.87 | 25,536.9K |