5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,225.25 | 5,246.85 | 5,224.06 | 5,231.97 | 8,315.4K |
| 09:35 | 5,231.97 | 5,248.73 | 5,231.94 | 5,239.16 | 9,802.7K |
| 09:40 | 5,239.94 | 5,245.29 | 5,238.38 | 5,238.38 | 7,014.2K |
| 09:45 | 5,236.68 | 5,236.68 | 5,222.67 | 5,224.85 | 4,561.4K |
| 09:50 | 5,225.07 | 5,225.07 | 5,215.28 | 5,218.29 | 5,496.4K |
| 09:55 | 5,217.57 | 5,220.74 | 5,215.11 | 5,216.64 | 5,846.8K |
| 10:00 | 5,216.98 | 5,229.55 | 5,216.98 | 5,227.50 | 5,655.8K |
| 10:05 | 5,227.50 | 5,228.32 | 5,220.19 | 5,220.19 | 5,246.9K |
| 10:10 | 5,220.19 | 5,220.58 | 5,213.52 | 5,214.75 | 4,449.8K |
| 10:15 | 5,214.75 | 5,215.78 | 5,212.74 | 5,214.22 | 2,929.5K |
| 10:20 | 5,214.36 | 5,214.88 | 5,211.57 | 5,214.58 | 2,648.4K |
| 10:25 | 5,214.64 | 5,217.89 | 5,213.97 | 5,215.66 | 1,956.8K |
| 10:30 | 5,215.92 | 5,219.94 | 5,215.92 | 5,218.05 | 3,327.4K |
| 10:35 | 5,218.05 | 5,218.59 | 5,215.00 | 5,215.57 | 2,131.6K |
| 10:40 | 5,215.57 | 5,215.57 | 5,206.05 | 5,207.40 | 8,950.5K |
| 10:45 | 5,207.75 | 5,212.54 | 5,207.02 | 5,211.45 | 6,168.2K |
| 10:50 | 5,212.26 | 5,213.98 | 5,210.46 | 5,212.06 | 3,713.9K |
| 10:55 | 5,212.06 | 5,215.77 | 5,211.25 | 5,214.79 | 2,530.0K |
| 11:00 | 5,215.69 | 5,215.69 | 5,208.09 | 5,208.09 | 3,856.0K |
| 11:05 | 5,208.99 | 5,208.99 | 5,206.59 | 5,206.93 | 2,584.9K |
| 11:10 | 5,206.93 | 5,210.12 | 5,206.54 | 5,207.70 | 3,988.4K |
| 11:15 | 5,208.03 | 5,209.54 | 5,201.02 | 5,201.67 | 4,089.3K |
| 11:20 | 5,202.22 | 5,203.85 | 5,200.32 | 5,201.76 | 4,134.0K |
| 11:25 | 5,202.09 | 5,202.09 | 5,196.08 | 5,196.52 | 4,211.1K |
| 11:30 | 5,196.82 | 5,197.41 | 5,192.14 | 5,192.46 | 2,054.6K |
| 11:35 | 5,192.81 | 5,193.71 | 5,189.54 | 5,192.36 | 1,946.5K |
| 11:40 | 5,192.04 | 5,199.43 | 5,192.04 | 5,199.43 | 2,487.4K |
| 11:45 | 5,199.88 | 5,199.88 | 5,197.60 | 5,199.30 | 1,427.0K |
| 11:50 | 5,199.61 | 5,203.44 | 5,198.81 | 5,201.57 | 2,383.6K |
| 11:55 | 5,200.67 | 5,203.67 | 5,200.35 | 5,201.20 | 1,525.2K |
| 12:00 | 5,201.20 | 5,201.20 | 5,201.20 | 5,201.20 | 12.8K |
| 12:05 | 5,201.20 | 5,201.20 | 5,201.20 | 5,201.20 | 0.0K |
| 13:00 | 5,198.39 | 5,205.28 | 5,196.83 | 5,203.75 | 6,588.1K |
| 13:05 | 5,203.46 | 5,211.06 | 5,203.32 | 5,210.09 | 3,319.0K |
| 13:10 | 5,209.71 | 5,212.98 | 5,208.08 | 5,211.29 | 5,134.9K |
| 13:15 | 5,211.29 | 5,212.31 | 5,204.97 | 5,207.46 | 4,167.6K |
| 13:20 | 5,208.27 | 5,208.27 | 5,199.40 | 5,199.40 | 5,726.5K |
| 13:25 | 5,199.40 | 5,201.03 | 5,197.41 | 5,198.39 | 4,693.9K |
| 13:30 | 5,198.29 | 5,199.42 | 5,194.96 | 5,196.64 | 4,299.3K |
| 13:35 | 5,196.42 | 5,201.38 | 5,195.61 | 5,196.65 | 2,467.4K |
| 13:40 | 5,195.91 | 5,197.79 | 5,194.39 | 5,195.75 | 2,960.5K |
| 13:45 | 5,194.85 | 5,196.58 | 5,193.10 | 5,194.84 | 2,271.8K |
| 13:50 | 5,195.18 | 5,198.67 | 5,193.39 | 5,198.11 | 2,933.8K |
| 13:55 | 5,198.44 | 5,206.68 | 5,198.44 | 5,206.02 | 4,165.2K |
| 14:00 | 5,206.02 | 5,210.23 | 5,203.93 | 5,206.00 | 3,349.2K |
| 14:05 | 5,206.28 | 5,210.01 | 5,203.56 | 5,204.24 | 3,491.8K |
| 14:10 | 5,204.24 | 5,208.05 | 5,203.94 | 5,206.68 | 2,614.4K |
| 14:15 | 5,206.00 | 5,206.27 | 5,203.90 | 5,203.95 | 3,876.8K |
| 14:20 | 5,204.05 | 5,206.56 | 5,203.21 | 5,204.31 | 3,481.2K |
| 14:25 | 5,203.83 | 5,207.82 | 5,202.57 | 5,207.82 | 3,042.7K |
| 14:30 | 5,208.13 | 5,208.13 | 5,205.81 | 5,207.09 | 2,435.5K |
| 14:35 | 5,207.09 | 5,208.90 | 5,204.09 | 5,207.92 | 4,158.9K |
| 14:40 | 5,207.92 | 5,213.01 | 5,205.17 | 5,212.36 | 4,110.6K |
| 14:45 | 5,213.16 | 5,214.89 | 5,212.22 | 5,213.86 | 3,862.6K |
| 14:50 | 5,214.58 | 5,215.00 | 5,211.16 | 5,213.29 | 3,753.4K |
| 14:55 | 5,213.74 | 5,216.21 | 5,211.78 | 5,214.71 | 3,177.4K |
| 15:00 | 5,214.71 | 5,220.50 | 5,214.42 | 5,216.18 | 2,154.1K |
| 15:05 | 5,216.00 | 5,220.18 | 5,215.03 | 5,219.18 | 2,550.9K |
| 15:10 | 5,218.86 | 5,225.16 | 5,218.67 | 5,224.75 | 3,868.1K |
| 15:15 | 5,224.39 | 5,229.15 | 5,224.39 | 5,228.83 | 4,632.1K |
| 15:20 | 5,228.83 | 5,228.83 | 5,221.81 | 5,222.05 | 3,301.8K |
| 15:25 | 5,222.05 | 5,223.56 | 5,219.56 | 5,222.02 | 2,105.1K |
| 15:30 | 5,222.02 | 5,222.34 | 5,219.40 | 5,221.00 | 2,134.0K |
| 15:35 | 5,220.67 | 5,223.09 | 5,219.23 | 5,222.78 | 2,455.1K |
| 15:40 | 5,222.78 | 5,224.89 | 5,220.28 | 5,223.70 | 3,477.1K |
| 15:45 | 5,223.44 | 5,225.47 | 5,220.34 | 5,222.73 | 5,804.9K |
| 15:50 | 5,223.22 | 5,225.29 | 5,218.34 | 5,220.44 | 4,936.3K |
| 15:55 | 5,219.85 | 5,230.41 | 5,212.88 | 5,230.41 | 20,575.1K |