5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,198.24 | 5,210.32 | 5,190.98 | 5,197.12 | 12,358.7K |
| 09:35 | 5,197.38 | 5,200.31 | 5,188.23 | 5,188.95 | 6,083.3K |
| 09:40 | 5,188.95 | 5,198.95 | 5,186.52 | 5,198.95 | 5,834.2K |
| 09:45 | 5,198.05 | 5,208.81 | 5,196.67 | 5,205.91 | 11,993.6K |
| 09:50 | 5,205.95 | 5,209.36 | 5,203.36 | 5,208.65 | 13,085.8K |
| 09:55 | 5,209.58 | 5,216.55 | 5,207.96 | 5,212.75 | 8,633.7K |
| 10:00 | 5,212.47 | 5,212.51 | 5,206.85 | 5,211.35 | 6,208.6K |
| 10:05 | 5,211.35 | 5,211.35 | 5,207.59 | 5,208.40 | 4,193.4K |
| 10:10 | 5,208.40 | 5,213.24 | 5,208.31 | 5,211.28 | 3,099.4K |
| 10:15 | 5,211.99 | 5,216.84 | 5,210.54 | 5,211.16 | 4,307.5K |
| 10:20 | 5,211.23 | 5,212.28 | 5,209.21 | 5,209.41 | 1,414.4K |
| 10:25 | 5,209.41 | 5,209.88 | 5,205.79 | 5,209.15 | 3,392.0K |
| 10:30 | 5,209.15 | 5,210.53 | 5,206.61 | 5,207.22 | 2,555.2K |
| 10:35 | 5,208.03 | 5,217.44 | 5,207.78 | 5,217.44 | 3,074.0K |
| 10:40 | 5,217.99 | 5,218.76 | 5,215.04 | 5,215.04 | 2,487.9K |
| 10:45 | 5,215.04 | 5,216.16 | 5,211.89 | 5,213.78 | 6,905.5K |
| 10:50 | 5,213.78 | 5,215.04 | 5,211.13 | 5,211.55 | 4,338.6K |
| 10:55 | 5,211.89 | 5,215.31 | 5,209.33 | 5,209.33 | 2,644.0K |
| 11:00 | 5,208.52 | 5,212.40 | 5,206.04 | 5,212.40 | 1,648.7K |
| 11:05 | 5,212.08 | 5,212.46 | 5,204.04 | 5,204.38 | 2,644.6K |
| 11:10 | 5,204.38 | 5,205.41 | 5,202.67 | 5,203.31 | 1,944.5K |
| 11:15 | 5,203.65 | 5,206.33 | 5,203.36 | 5,205.50 | 2,266.9K |
| 11:20 | 5,205.80 | 5,213.95 | 5,205.14 | 5,213.63 | 2,998.1K |
| 11:25 | 5,213.84 | 5,217.69 | 5,212.82 | 5,217.37 | 2,732.3K |
| 11:30 | 5,217.37 | 5,221.16 | 5,216.73 | 5,220.85 | 6,224.9K |
| 11:35 | 5,221.16 | 5,223.41 | 5,219.90 | 5,220.97 | 1,760.5K |
| 11:40 | 5,220.90 | 5,224.18 | 5,219.16 | 5,223.95 | 909.3K |
| 11:45 | 5,223.95 | 5,227.10 | 5,223.14 | 5,223.95 | 1,234.1K |
| 11:50 | 5,223.95 | 5,226.91 | 5,223.95 | 5,226.28 | 1,266.7K |
| 11:55 | 5,226.28 | 5,226.28 | 5,221.02 | 5,222.92 | 1,462.2K |
| 12:00 | 5,222.92 | 5,222.92 | 5,222.92 | 5,222.92 | 6.0K |
| 12:05 | 5,222.92 | 5,222.92 | 5,222.92 | 5,222.92 | 0.0K |
| 13:00 | 5,221.29 | 5,222.31 | 5,218.29 | 5,221.50 | 4,751.2K |
| 13:05 | 5,220.69 | 5,221.21 | 5,215.89 | 5,219.65 | 2,834.9K |
| 13:10 | 5,219.65 | 5,220.25 | 5,214.61 | 5,215.52 | 3,440.9K |
| 13:15 | 5,214.72 | 5,217.04 | 5,212.79 | 5,216.29 | 2,898.8K |
| 13:20 | 5,216.29 | 5,218.93 | 5,213.80 | 5,215.74 | 1,634.6K |
| 13:25 | 5,215.43 | 5,217.90 | 5,215.43 | 5,217.77 | 2,846.9K |
| 13:30 | 5,217.77 | 5,218.72 | 5,215.05 | 5,217.58 | 2,392.7K |
| 13:35 | 5,217.38 | 5,217.38 | 5,211.36 | 5,214.61 | 6,904.1K |
| 13:40 | 5,213.48 | 5,218.15 | 5,212.75 | 5,216.98 | 3,663.9K |
| 13:45 | 5,216.18 | 5,218.29 | 5,213.36 | 5,213.45 | 4,700.4K |
| 13:50 | 5,213.77 | 5,217.73 | 5,212.41 | 5,216.09 | 4,132.9K |
| 13:55 | 5,216.41 | 5,217.72 | 5,213.91 | 5,215.39 | 4,094.1K |
| 14:00 | 5,215.39 | 5,215.65 | 5,210.15 | 5,210.15 | 8,200.5K |
| 14:05 | 5,210.15 | 5,213.89 | 5,209.01 | 5,213.61 | 4,063.4K |
| 14:10 | 5,213.12 | 5,216.31 | 5,210.19 | 5,215.99 | 6,457.1K |
| 14:15 | 5,215.50 | 5,219.51 | 5,213.65 | 5,219.51 | 4,795.2K |
| 14:20 | 5,219.51 | 5,219.51 | 5,213.94 | 5,215.64 | 3,112.9K |
| 14:25 | 5,215.26 | 5,217.86 | 5,213.87 | 5,215.65 | 2,514.2K |
| 14:30 | 5,216.46 | 5,217.15 | 5,213.48 | 5,214.48 | 4,515.8K |
| 14:35 | 5,214.48 | 5,216.10 | 5,213.06 | 5,213.96 | 4,774.2K |
| 14:40 | 5,214.33 | 5,217.35 | 5,213.44 | 5,217.35 | 4,642.6K |
| 14:45 | 5,216.08 | 5,220.38 | 5,215.40 | 5,220.38 | 4,958.0K |
| 14:50 | 5,220.38 | 5,220.95 | 5,217.52 | 5,219.07 | 4,457.9K |
| 14:55 | 5,219.20 | 5,225.66 | 5,218.98 | 5,222.01 | 6,928.9K |
| 15:00 | 5,222.16 | 5,223.32 | 5,219.64 | 5,222.32 | 5,398.3K |
| 15:05 | 5,221.31 | 5,223.99 | 5,219.54 | 5,220.26 | 4,604.4K |
| 15:10 | 5,220.46 | 5,222.24 | 5,218.49 | 5,222.11 | 2,744.0K |
| 15:15 | 5,222.11 | 5,224.53 | 5,219.61 | 5,223.00 | 3,175.4K |
| 15:20 | 5,222.10 | 5,223.71 | 5,220.43 | 5,222.29 | 1,923.0K |
| 15:25 | 5,220.08 | 5,222.41 | 5,215.88 | 5,217.19 | 4,269.0K |
| 15:30 | 5,216.76 | 5,221.36 | 5,214.38 | 5,220.92 | 6,236.9K |
| 15:35 | 5,221.83 | 5,222.34 | 5,219.10 | 5,220.74 | 2,720.1K |
| 15:40 | 5,221.41 | 5,222.67 | 5,219.21 | 5,220.27 | 6,351.6K |
| 15:45 | 5,221.80 | 5,224.52 | 5,219.93 | 5,223.81 | 5,867.1K |
| 15:50 | 5,222.59 | 5,225.51 | 5,220.20 | 5,222.56 | 8,614.8K |
| 15:55 | 5,222.66 | 5,233.53 | 5,222.07 | 5,233.53 | 30,052.4K |