5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,295.36 | 5,298.62 | 5,272.12 | 5,273.15 | 15,036.3K |
| 09:35 | 5,275.05 | 5,281.68 | 5,271.90 | 5,276.87 | 8,824.1K |
| 09:40 | 5,279.77 | 5,285.68 | 5,276.41 | 5,279.75 | 9,389.0K |
| 09:45 | 5,280.68 | 5,281.42 | 5,274.58 | 5,280.18 | 6,096.8K |
| 09:50 | 5,280.41 | 5,283.29 | 5,276.76 | 5,281.69 | 10,950.7K |
| 09:55 | 5,283.58 | 5,288.03 | 5,278.95 | 5,287.75 | 6,155.6K |
| 10:00 | 5,290.58 | 5,290.58 | 5,282.94 | 5,284.00 | 5,502.7K |
| 10:05 | 5,284.24 | 5,285.96 | 5,279.31 | 5,280.61 | 5,096.6K |
| 10:10 | 5,282.54 | 5,283.90 | 5,279.64 | 5,281.74 | 5,247.2K |
| 10:15 | 5,282.30 | 5,287.98 | 5,279.21 | 5,287.88 | 4,766.4K |
| 10:20 | 5,289.50 | 5,289.50 | 5,282.36 | 5,284.50 | 5,230.4K |
| 10:25 | 5,285.31 | 5,285.96 | 5,279.04 | 5,279.31 | 3,814.3K |
| 10:30 | 5,281.02 | 5,283.09 | 5,279.32 | 5,279.69 | 10,373.2K |
| 10:35 | 5,281.73 | 5,281.93 | 5,275.41 | 5,277.70 | 7,868.3K |
| 10:40 | 5,277.93 | 5,278.38 | 5,272.64 | 5,273.81 | 3,734.4K |
| 10:45 | 5,275.64 | 5,275.99 | 5,270.70 | 5,271.27 | 4,661.6K |
| 10:50 | 5,272.14 | 5,272.16 | 5,262.42 | 5,262.42 | 10,184.4K |
| 10:55 | 5,264.94 | 5,268.33 | 5,262.18 | 5,266.39 | 4,667.2K |
| 11:00 | 5,267.54 | 5,267.54 | 5,263.47 | 5,266.43 | 4,574.3K |
| 11:05 | 5,268.21 | 5,275.56 | 5,267.79 | 5,273.94 | 6,874.7K |
| 11:10 | 5,274.99 | 5,275.22 | 5,269.37 | 5,270.12 | 5,143.7K |
| 11:15 | 5,271.31 | 5,271.31 | 5,263.15 | 5,264.45 | 4,028.2K |
| 11:20 | 5,265.81 | 5,265.81 | 5,258.85 | 5,261.10 | 5,540.1K |
| 11:25 | 5,262.25 | 5,262.39 | 5,257.86 | 5,262.37 | 3,738.1K |
| 11:30 | 5,263.14 | 5,263.14 | 5,260.17 | 5,260.56 | 6,804.3K |
| 11:35 | 5,262.27 | 5,262.27 | 5,255.08 | 5,256.08 | 3,302.5K |
| 11:40 | 5,257.76 | 5,258.80 | 5,255.22 | 5,256.13 | 2,672.7K |
| 11:45 | 5,257.00 | 5,257.30 | 5,254.32 | 5,256.65 | 2,518.6K |
| 11:50 | 5,257.21 | 5,257.64 | 5,253.47 | 5,256.34 | 1,763.6K |
| 11:55 | 5,257.23 | 5,258.31 | 5,254.06 | 5,255.24 | 3,109.4K |
| 12:00 | 5,256.86 | 5,256.86 | 5,256.86 | 5,256.86 | 18.6K |
| 12:05 | 5,256.86 | 5,256.86 | 5,256.86 | 5,256.86 | 0.0K |
| 13:00 | 5,255.06 | 5,263.28 | 5,255.06 | 5,259.49 | 12,826.7K |
| 13:05 | 5,261.68 | 5,263.79 | 5,260.01 | 5,262.10 | 5,293.2K |
| 13:10 | 5,264.04 | 5,264.04 | 5,259.30 | 5,261.82 | 4,308.0K |
| 13:15 | 5,261.87 | 5,261.87 | 5,251.64 | 5,253.61 | 5,746.9K |
| 13:20 | 5,254.17 | 5,254.17 | 5,247.43 | 5,249.02 | 4,636.1K |
| 13:25 | 5,250.74 | 5,250.74 | 5,241.88 | 5,242.22 | 8,831.4K |
| 13:30 | 5,243.61 | 5,243.61 | 5,238.79 | 5,239.50 | 7,207.8K |
| 13:35 | 5,240.77 | 5,242.07 | 5,237.43 | 5,241.21 | 3,893.0K |
| 13:40 | 5,242.06 | 5,246.85 | 5,241.41 | 5,244.88 | 5,376.2K |
| 13:45 | 5,246.09 | 5,250.76 | 5,243.69 | 5,250.76 | 6,210.9K |
| 13:50 | 5,252.12 | 5,253.22 | 5,249.04 | 5,252.71 | 2,899.7K |
| 13:55 | 5,254.77 | 5,254.77 | 5,248.76 | 5,250.78 | 2,889.4K |
| 14:00 | 5,253.71 | 5,254.89 | 5,250.91 | 5,254.05 | 2,424.4K |
| 14:05 | 5,254.03 | 5,254.75 | 5,250.09 | 5,250.09 | 3,324.3K |
| 14:10 | 5,251.98 | 5,253.61 | 5,248.95 | 5,253.61 | 3,204.0K |
| 14:15 | 5,254.95 | 5,257.96 | 5,250.78 | 5,256.73 | 6,178.9K |
| 14:20 | 5,257.72 | 5,259.26 | 5,255.38 | 5,259.10 | 5,768.6K |
| 14:25 | 5,259.47 | 5,262.45 | 5,257.33 | 5,262.45 | 5,388.5K |
| 14:30 | 5,263.62 | 5,265.27 | 5,261.60 | 5,263.06 | 3,600.3K |
| 14:35 | 5,264.27 | 5,265.31 | 5,261.63 | 5,265.07 | 3,087.0K |
| 14:40 | 5,266.44 | 5,266.44 | 5,261.54 | 5,263.93 | 3,800.6K |
| 14:45 | 5,264.48 | 5,265.36 | 5,259.83 | 5,260.27 | 6,690.1K |
| 14:50 | 5,261.46 | 5,262.13 | 5,258.15 | 5,258.15 | 3,919.0K |
| 14:55 | 5,260.97 | 5,261.92 | 5,254.33 | 5,257.79 | 4,865.3K |
| 15:00 | 5,258.72 | 5,260.51 | 5,258.30 | 5,260.32 | 2,753.7K |
| 15:05 | 5,261.12 | 5,262.85 | 5,259.41 | 5,260.56 | 2,959.3K |
| 15:10 | 5,262.83 | 5,262.83 | 5,258.50 | 5,260.27 | 3,450.4K |
| 15:15 | 5,261.95 | 5,261.95 | 5,255.25 | 5,257.74 | 4,408.2K |
| 15:20 | 5,261.01 | 5,261.85 | 5,256.29 | 5,261.54 | 4,809.6K |
| 15:25 | 5,261.48 | 5,262.80 | 5,257.89 | 5,260.19 | 4,830.5K |
| 15:30 | 5,260.25 | 5,261.98 | 5,255.12 | 5,256.55 | 4,413.8K |
| 15:35 | 5,258.36 | 5,258.36 | 5,253.66 | 5,254.25 | 5,091.5K |
| 15:40 | 5,255.82 | 5,260.67 | 5,255.09 | 5,260.32 | 6,071.4K |
| 15:45 | 5,258.30 | 5,260.55 | 5,254.81 | 5,257.24 | 8,231.3K |
| 15:50 | 5,254.78 | 5,258.18 | 5,253.92 | 5,258.04 | 7,670.1K |
| 15:55 | 5,256.41 | 5,261.78 | 5,254.69 | 5,261.78 | 29,638.3K |