5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,283.31 | 5,285.00 | 5,266.84 | 5,274.03 | 18,107.9K |
| 09:35 | 5,274.03 | 5,274.71 | 5,262.27 | 5,263.15 | 6,325.4K |
| 09:40 | 5,262.95 | 5,268.87 | 5,259.87 | 5,268.82 | 10,201.7K |
| 09:45 | 5,268.82 | 5,270.70 | 5,257.26 | 5,260.65 | 4,783.6K |
| 09:50 | 5,260.65 | 5,265.09 | 5,259.37 | 5,263.17 | 6,040.3K |
| 09:55 | 5,263.53 | 5,267.81 | 5,260.88 | 5,266.70 | 3,624.5K |
| 10:00 | 5,267.04 | 5,267.65 | 5,259.93 | 5,261.11 | 4,106.8K |
| 10:05 | 5,261.11 | 5,262.72 | 5,259.58 | 5,261.47 | 5,327.2K |
| 10:10 | 5,261.77 | 5,274.72 | 5,261.77 | 5,274.10 | 5,223.7K |
| 10:15 | 5,274.60 | 5,281.76 | 5,273.42 | 5,279.79 | 3,477.6K |
| 10:20 | 5,278.80 | 5,278.80 | 5,271.26 | 5,272.40 | 2,883.4K |
| 10:25 | 5,272.07 | 5,277.48 | 5,272.07 | 5,276.07 | 3,152.7K |
| 10:30 | 5,276.06 | 5,285.21 | 5,274.99 | 5,283.85 | 3,356.7K |
| 10:35 | 5,284.17 | 5,288.92 | 5,283.09 | 5,288.92 | 3,400.0K |
| 10:40 | 5,288.82 | 5,291.93 | 5,287.83 | 5,288.91 | 4,637.4K |
| 10:45 | 5,289.21 | 5,291.89 | 5,287.34 | 5,290.17 | 2,870.2K |
| 10:50 | 5,289.37 | 5,289.37 | 5,285.69 | 5,285.95 | 3,407.1K |
| 10:55 | 5,285.95 | 5,289.97 | 5,285.64 | 5,288.25 | 7,847.1K |
| 11:00 | 5,287.29 | 5,288.76 | 5,283.54 | 5,286.17 | 7,305.5K |
| 11:05 | 5,285.66 | 5,292.35 | 5,284.94 | 5,291.91 | 3,652.8K |
| 11:10 | 5,292.11 | 5,296.43 | 5,290.61 | 5,291.42 | 3,370.2K |
| 11:15 | 5,290.30 | 5,291.25 | 5,287.71 | 5,291.23 | 8,114.1K |
| 11:20 | 5,290.66 | 5,294.82 | 5,290.66 | 5,292.49 | 5,788.5K |
| 11:25 | 5,291.68 | 5,296.62 | 5,291.20 | 5,292.69 | 4,020.2K |
| 11:30 | 5,291.55 | 5,293.84 | 5,289.77 | 5,291.93 | 2,715.2K |
| 11:35 | 5,292.87 | 5,293.18 | 5,287.38 | 5,288.58 | 3,888.1K |
| 11:40 | 5,288.24 | 5,288.75 | 5,284.70 | 5,285.01 | 2,302.1K |
| 11:45 | 5,283.62 | 5,286.81 | 5,282.69 | 5,284.29 | 2,083.1K |
| 11:50 | 5,283.96 | 5,287.85 | 5,283.96 | 5,287.85 | 1,806.7K |
| 11:55 | 5,286.80 | 5,289.28 | 5,285.76 | 5,288.57 | 2,310.7K |
| 12:00 | 5,289.38 | 5,289.38 | 5,289.38 | 5,289.38 | 61.0K |
| 12:05 | 5,289.38 | 5,289.38 | 5,289.38 | 5,289.38 | 0.0K |
| 13:00 | 5,289.58 | 5,290.60 | 5,285.42 | 5,290.03 | 6,271.3K |
| 13:05 | 5,290.35 | 5,290.51 | 5,286.50 | 5,287.28 | 4,228.6K |
| 13:10 | 5,286.94 | 5,291.45 | 5,286.69 | 5,288.12 | 2,360.5K |
| 13:15 | 5,288.12 | 5,290.06 | 5,286.75 | 5,286.92 | 2,814.7K |
| 13:20 | 5,286.55 | 5,288.51 | 5,284.75 | 5,287.65 | 3,432.0K |
| 13:25 | 5,287.65 | 5,291.43 | 5,285.25 | 5,291.43 | 7,228.6K |
| 13:30 | 5,291.75 | 5,295.10 | 5,290.01 | 5,294.34 | 3,986.0K |
| 13:35 | 5,294.34 | 5,295.49 | 5,288.85 | 5,289.66 | 3,139.4K |
| 13:40 | 5,289.42 | 5,294.73 | 5,289.37 | 5,294.33 | 3,304.3K |
| 13:45 | 5,294.33 | 5,296.66 | 5,293.04 | 5,295.07 | 3,085.7K |
| 13:50 | 5,295.46 | 5,296.31 | 5,292.85 | 5,294.41 | 5,369.2K |
| 13:55 | 5,294.90 | 5,297.96 | 5,293.86 | 5,297.71 | 3,316.7K |
| 14:00 | 5,297.46 | 5,298.47 | 5,295.46 | 5,296.12 | 4,022.0K |
| 14:05 | 5,295.45 | 5,298.13 | 5,294.58 | 5,296.06 | 3,688.9K |
| 14:10 | 5,296.06 | 5,298.90 | 5,295.51 | 5,295.89 | 3,861.1K |
| 14:15 | 5,295.56 | 5,297.68 | 5,294.32 | 5,297.08 | 3,142.3K |
| 14:20 | 5,296.21 | 5,299.52 | 5,295.01 | 5,298.51 | 2,688.2K |
| 14:25 | 5,298.51 | 5,301.04 | 5,297.02 | 5,298.93 | 2,159.9K |
| 14:30 | 5,299.64 | 5,300.47 | 5,295.59 | 5,296.93 | 6,350.6K |
| 14:35 | 5,296.93 | 5,298.66 | 5,294.61 | 5,296.36 | 3,295.1K |
| 14:40 | 5,296.36 | 5,297.51 | 5,294.43 | 5,297.09 | 3,731.8K |
| 14:45 | 5,296.57 | 5,298.54 | 5,295.60 | 5,298.40 | 6,618.2K |
| 14:50 | 5,298.40 | 5,302.82 | 5,297.09 | 5,302.53 | 7,454.3K |
| 14:55 | 5,302.53 | 5,306.85 | 5,301.05 | 5,305.73 | 8,423.9K |
| 15:00 | 5,305.23 | 5,308.09 | 5,304.40 | 5,308.03 | 4,119.5K |
| 15:05 | 5,308.03 | 5,308.98 | 5,305.24 | 5,307.01 | 6,185.7K |
| 15:10 | 5,307.01 | 5,308.01 | 5,303.57 | 5,304.78 | 5,714.2K |
| 15:15 | 5,304.63 | 5,306.52 | 5,302.78 | 5,304.85 | 3,704.8K |
| 15:20 | 5,305.36 | 5,306.63 | 5,303.86 | 5,305.59 | 4,434.4K |
| 15:25 | 5,305.59 | 5,305.59 | 5,300.65 | 5,302.11 | 4,115.0K |
| 15:30 | 5,301.86 | 5,302.29 | 5,298.39 | 5,301.03 | 5,081.8K |
| 15:35 | 5,301.03 | 5,306.18 | 5,299.70 | 5,305.97 | 9,073.8K |
| 15:40 | 5,305.97 | 5,309.33 | 5,304.61 | 5,309.15 | 10,316.4K |
| 15:45 | 5,308.95 | 5,308.95 | 5,301.29 | 5,301.29 | 12,635.4K |
| 15:50 | 5,301.33 | 5,305.22 | 5,299.99 | 5,303.01 | 5,056.5K |
| 15:55 | 5,303.50 | 5,306.27 | 5,301.69 | 5,302.18 | 34,130.2K |