5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,256.01 | 5,289.94 | 5,254.47 | 5,286.75 | 32,147.9K |
| 09:35 | 5,285.28 | 5,291.37 | 5,277.32 | 5,287.66 | 14,543.4K |
| 09:40 | 5,287.38 | 5,295.52 | 5,286.08 | 5,295.52 | 13,072.1K |
| 09:45 | 5,296.49 | 5,314.08 | 5,295.02 | 5,309.59 | 13,047.1K |
| 09:50 | 5,310.23 | 5,310.82 | 5,295.87 | 5,298.03 | 14,485.6K |
| 09:55 | 5,298.70 | 5,308.27 | 5,295.92 | 5,306.07 | 15,549.4K |
| 10:00 | 5,306.97 | 5,316.41 | 5,302.15 | 5,309.05 | 19,868.8K |
| 10:05 | 5,310.45 | 5,311.65 | 5,299.85 | 5,303.41 | 12,655.7K |
| 10:10 | 5,303.40 | 5,309.15 | 5,300.45 | 5,309.15 | 9,561.4K |
| 10:15 | 5,309.91 | 5,317.57 | 5,307.45 | 5,316.64 | 25,195.2K |
| 10:20 | 5,318.05 | 5,322.71 | 5,315.75 | 5,322.07 | 15,126.9K |
| 10:25 | 5,324.76 | 5,332.78 | 5,322.50 | 5,329.65 | 15,398.0K |
| 10:30 | 5,330.55 | 5,331.69 | 5,323.43 | 5,324.88 | 9,652.9K |
| 10:35 | 5,326.06 | 5,329.89 | 5,323.08 | 5,327.82 | 6,062.1K |
| 10:40 | 5,328.14 | 5,331.58 | 5,326.90 | 5,327.20 | 7,500.4K |
| 10:45 | 5,328.38 | 5,335.77 | 5,327.69 | 5,334.46 | 6,795.5K |
| 10:50 | 5,333.98 | 5,333.98 | 5,324.21 | 5,325.98 | 7,816.2K |
| 10:55 | 5,325.72 | 5,328.56 | 5,324.08 | 5,327.43 | 4,312.8K |
| 11:00 | 5,328.53 | 5,332.02 | 5,328.16 | 5,330.60 | 8,508.0K |
| 11:05 | 5,332.05 | 5,332.55 | 5,326.33 | 5,328.33 | 8,941.9K |
| 11:10 | 5,328.77 | 5,328.94 | 5,321.46 | 5,322.38 | 5,067.8K |
| 11:15 | 5,322.64 | 5,322.88 | 5,319.22 | 5,321.22 | 4,436.0K |
| 11:20 | 5,321.54 | 5,326.23 | 5,321.54 | 5,323.90 | 3,850.4K |
| 11:25 | 5,324.64 | 5,324.94 | 5,316.23 | 5,316.23 | 10,151.0K |
| 11:30 | 5,316.55 | 5,317.14 | 5,312.76 | 5,314.55 | 2,161.2K |
| 11:35 | 5,314.87 | 5,314.87 | 5,311.12 | 5,314.38 | 3,392.8K |
| 11:40 | 5,314.42 | 5,317.71 | 5,311.86 | 5,317.71 | 1,841.8K |
| 11:45 | 5,318.58 | 5,322.71 | 5,315.88 | 5,322.32 | 2,986.0K |
| 11:50 | 5,322.64 | 5,322.64 | 5,319.49 | 5,322.05 | 2,541.7K |
| 11:55 | 5,322.93 | 5,323.12 | 5,319.64 | 5,320.80 | 3,754.2K |
| 12:00 | 5,321.84 | 5,321.84 | 5,321.84 | 5,321.84 | 2.4K |
| 12:05 | 5,321.84 | 5,321.84 | 5,321.84 | 5,321.84 | 0.0K |
| 13:00 | 5,319.17 | 5,334.20 | 5,319.17 | 5,332.91 | 8,473.1K |
| 13:05 | 5,333.15 | 5,333.15 | 5,322.00 | 5,323.47 | 8,223.7K |
| 13:10 | 5,322.40 | 5,325.25 | 5,314.86 | 5,315.51 | 9,052.5K |
| 13:15 | 5,315.53 | 5,317.73 | 5,313.82 | 5,316.73 | 6,794.6K |
| 13:20 | 5,316.97 | 5,317.20 | 5,314.35 | 5,315.62 | 7,809.8K |
| 13:25 | 5,315.88 | 5,316.84 | 5,312.84 | 5,313.82 | 5,373.1K |
| 13:30 | 5,313.66 | 5,313.78 | 5,307.41 | 5,308.50 | 7,085.6K |
| 13:35 | 5,309.56 | 5,312.25 | 5,306.53 | 5,311.68 | 5,159.3K |
| 13:40 | 5,311.68 | 5,314.18 | 5,309.29 | 5,312.05 | 5,396.2K |
| 13:45 | 5,313.27 | 5,313.27 | 5,309.24 | 5,311.65 | 4,387.0K |
| 13:50 | 5,311.65 | 5,312.91 | 5,306.51 | 5,307.99 | 3,608.3K |
| 13:55 | 5,306.28 | 5,308.56 | 5,303.16 | 5,305.07 | 6,144.8K |
| 14:00 | 5,305.38 | 5,311.65 | 5,304.38 | 5,311.65 | 7,560.5K |
| 14:05 | 5,312.14 | 5,317.76 | 5,311.36 | 5,315.81 | 6,020.4K |
| 14:10 | 5,316.37 | 5,325.50 | 5,316.34 | 5,323.98 | 9,455.2K |
| 14:15 | 5,324.30 | 5,329.35 | 5,323.64 | 5,326.58 | 4,273.2K |
| 14:20 | 5,326.51 | 5,326.51 | 5,322.77 | 5,326.00 | 7,068.0K |
| 14:25 | 5,325.67 | 5,328.89 | 5,323.62 | 5,327.97 | 4,477.0K |
| 14:30 | 5,328.41 | 5,334.22 | 5,328.17 | 5,334.15 | 7,092.9K |
| 14:35 | 5,335.58 | 5,339.32 | 5,333.20 | 5,338.85 | 14,932.6K |
| 14:40 | 5,339.46 | 5,345.04 | 5,338.30 | 5,342.53 | 11,184.2K |
| 14:45 | 5,342.26 | 5,342.96 | 5,338.39 | 5,342.66 | 8,799.2K |
| 14:50 | 5,343.85 | 5,345.14 | 5,339.75 | 5,342.68 | 7,762.1K |
| 14:55 | 5,343.43 | 5,346.84 | 5,341.65 | 5,342.99 | 5,920.0K |
| 15:00 | 5,343.08 | 5,347.06 | 5,339.67 | 5,346.80 | 6,675.6K |
| 15:05 | 5,347.27 | 5,348.64 | 5,343.94 | 5,346.34 | 5,366.8K |
| 15:10 | 5,346.01 | 5,348.43 | 5,343.63 | 5,344.72 | 8,776.1K |
| 15:15 | 5,344.68 | 5,347.49 | 5,342.57 | 5,343.56 | 5,491.5K |
| 15:20 | 5,344.12 | 5,345.29 | 5,341.09 | 5,342.91 | 12,470.4K |
| 15:25 | 5,342.86 | 5,345.29 | 5,341.56 | 5,343.32 | 7,419.4K |
| 15:30 | 5,343.53 | 5,347.21 | 5,342.53 | 5,345.83 | 6,690.5K |
| 15:35 | 5,346.32 | 5,346.97 | 5,342.80 | 5,344.64 | 6,540.2K |
| 15:40 | 5,344.64 | 5,345.91 | 5,341.13 | 5,343.58 | 8,972.3K |
| 15:45 | 5,344.00 | 5,346.44 | 5,342.67 | 5,346.34 | 8,014.2K |
| 15:50 | 5,347.26 | 5,352.21 | 5,347.26 | 5,352.14 | 6,893.0K |
| 15:55 | 5,352.84 | 5,358.33 | 5,349.99 | 5,349.99 | 34,465.0K |