5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,227.23 | 5,233.14 | 5,208.74 | 5,224.65 | 40,677.6K |
| 09:35 | 5,225.92 | 5,238.33 | 5,225.31 | 5,229.81 | 25,697.5K |
| 09:40 | 5,229.87 | 5,239.27 | 5,228.16 | 5,234.45 | 17,521.5K |
| 09:45 | 5,234.63 | 5,247.94 | 5,233.02 | 5,245.87 | 21,793.0K |
| 09:50 | 5,247.49 | 5,247.49 | 5,232.15 | 5,235.12 | 13,106.9K |
| 09:55 | 5,234.09 | 5,234.09 | 5,227.01 | 5,230.46 | 14,720.7K |
| 10:00 | 5,231.40 | 5,233.57 | 5,227.68 | 5,228.74 | 14,473.7K |
| 10:05 | 5,227.85 | 5,233.27 | 5,227.33 | 5,230.89 | 11,813.0K |
| 10:10 | 5,229.92 | 5,242.95 | 5,229.74 | 5,239.42 | 14,095.9K |
| 10:15 | 5,240.00 | 5,240.04 | 5,230.25 | 5,230.94 | 8,666.3K |
| 10:20 | 5,231.09 | 5,231.45 | 5,225.43 | 5,227.83 | 10,593.2K |
| 10:25 | 5,227.79 | 5,237.33 | 5,226.93 | 5,236.79 | 6,434.6K |
| 10:30 | 5,236.18 | 5,239.40 | 5,235.23 | 5,237.99 | 5,966.5K |
| 10:35 | 5,238.97 | 5,243.05 | 5,238.47 | 5,240.29 | 12,085.8K |
| 10:40 | 5,240.13 | 5,240.13 | 5,228.03 | 5,228.03 | 7,549.5K |
| 10:45 | 5,228.13 | 5,232.17 | 5,228.13 | 5,231.52 | 8,518.9K |
| 10:50 | 5,230.55 | 5,231.28 | 5,227.52 | 5,229.61 | 7,197.5K |
| 10:55 | 5,229.61 | 5,229.61 | 5,221.53 | 5,221.98 | 7,743.8K |
| 11:00 | 5,223.67 | 5,223.67 | 5,214.58 | 5,218.40 | 10,207.9K |
| 11:05 | 5,217.98 | 5,219.68 | 5,208.91 | 5,209.15 | 9,556.0K |
| 11:10 | 5,208.92 | 5,211.55 | 5,207.68 | 5,210.43 | 8,004.1K |
| 11:15 | 5,209.81 | 5,227.64 | 5,209.81 | 5,227.29 | 8,116.2K |
| 11:20 | 5,226.02 | 5,229.94 | 5,225.10 | 5,229.42 | 7,607.6K |
| 11:25 | 5,229.49 | 5,230.01 | 5,223.31 | 5,224.31 | 5,273.5K |
| 11:30 | 5,224.83 | 5,226.67 | 5,215.35 | 5,216.42 | 6,260.3K |
| 11:35 | 5,216.42 | 5,216.83 | 5,209.31 | 5,212.01 | 9,977.8K |
| 11:40 | 5,211.95 | 5,213.70 | 5,210.36 | 5,210.92 | 5,166.8K |
| 11:45 | 5,211.50 | 5,215.32 | 5,209.49 | 5,213.09 | 2,823.9K |
| 11:50 | 5,212.00 | 5,214.03 | 5,208.24 | 5,208.24 | 3,669.5K |
| 11:55 | 5,208.24 | 5,208.54 | 5,203.60 | 5,206.24 | 2,434.3K |
| 12:00 | 5,206.24 | 5,206.24 | 5,206.24 | 5,206.24 | 2.0K |
| 12:05 | 5,206.24 | 5,206.24 | 5,206.24 | 5,206.24 | 0.0K |
| 13:00 | 5,205.18 | 5,208.60 | 5,200.76 | 5,202.08 | 11,104.6K |
| 13:05 | 5,202.34 | 5,208.84 | 5,201.84 | 5,205.90 | 5,883.1K |
| 13:10 | 5,206.05 | 5,213.66 | 5,205.65 | 5,211.70 | 7,356.1K |
| 13:15 | 5,211.70 | 5,213.87 | 5,210.48 | 5,210.48 | 3,618.5K |
| 13:20 | 5,210.14 | 5,214.25 | 5,210.03 | 5,213.04 | 3,594.8K |
| 13:25 | 5,213.42 | 5,214.93 | 5,208.74 | 5,209.58 | 4,638.7K |
| 13:30 | 5,209.58 | 5,210.08 | 5,203.70 | 5,206.08 | 5,407.1K |
| 13:35 | 5,205.87 | 5,210.83 | 5,205.87 | 5,209.48 | 3,415.2K |
| 13:40 | 5,210.64 | 5,216.19 | 5,210.08 | 5,214.43 | 3,471.2K |
| 13:45 | 5,214.76 | 5,218.89 | 5,213.39 | 5,217.37 | 3,473.9K |
| 13:50 | 5,217.37 | 5,218.10 | 5,213.26 | 5,214.02 | 5,590.8K |
| 13:55 | 5,214.39 | 5,215.34 | 5,211.50 | 5,213.58 | 4,775.3K |
| 14:00 | 5,213.11 | 5,213.95 | 5,206.10 | 5,206.81 | 8,262.9K |
| 14:05 | 5,206.47 | 5,209.44 | 5,205.57 | 5,208.98 | 6,979.9K |
| 14:10 | 5,208.92 | 5,213.18 | 5,207.52 | 5,208.20 | 6,575.6K |
| 14:15 | 5,210.00 | 5,213.90 | 5,208.10 | 5,209.71 | 10,434.8K |
| 14:20 | 5,208.87 | 5,211.81 | 5,205.45 | 5,206.03 | 8,859.7K |
| 14:25 | 5,207.22 | 5,210.84 | 5,205.41 | 5,209.29 | 6,474.0K |
| 14:30 | 5,209.29 | 5,209.61 | 5,206.13 | 5,208.27 | 4,922.7K |
| 14:35 | 5,208.65 | 5,211.82 | 5,206.98 | 5,208.17 | 8,646.0K |
| 14:40 | 5,207.31 | 5,216.12 | 5,205.73 | 5,215.34 | 6,954.7K |
| 14:45 | 5,214.96 | 5,216.74 | 5,212.16 | 5,213.79 | 7,016.9K |
| 14:50 | 5,215.69 | 5,218.60 | 5,213.34 | 5,217.14 | 11,262.1K |
| 14:55 | 5,217.72 | 5,221.60 | 5,216.53 | 5,221.60 | 5,905.8K |
| 15:00 | 5,220.55 | 5,222.73 | 5,218.28 | 5,220.46 | 6,312.5K |
| 15:05 | 5,220.88 | 5,223.24 | 5,219.37 | 5,220.60 | 4,019.8K |
| 15:10 | 5,221.04 | 5,222.25 | 5,218.60 | 5,220.83 | 7,219.3K |
| 15:15 | 5,221.11 | 5,224.43 | 5,217.84 | 5,218.02 | 7,083.6K |
| 15:20 | 5,218.27 | 5,221.03 | 5,214.76 | 5,218.63 | 4,762.1K |
| 15:25 | 5,218.97 | 5,222.08 | 5,218.12 | 5,220.61 | 5,742.6K |
| 15:30 | 5,219.88 | 5,221.32 | 5,216.03 | 5,217.29 | 11,619.1K |
| 15:35 | 5,217.71 | 5,222.48 | 5,215.80 | 5,221.54 | 10,750.6K |
| 15:40 | 5,221.28 | 5,224.21 | 5,218.76 | 5,222.86 | 13,661.2K |
| 15:45 | 5,223.61 | 5,224.93 | 5,217.60 | 5,223.75 | 11,516.1K |
| 15:50 | 5,224.46 | 5,224.46 | 5,219.40 | 5,222.36 | 14,601.9K |
| 15:55 | 5,223.84 | 5,226.10 | 5,216.67 | 5,216.67 | 50,078.6K |