5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,228.82 | 5,253.55 | 5,227.05 | 5,251.31 | 21,153.2K |
| 09:35 | 5,250.75 | 5,268.18 | 5,250.75 | 5,268.18 | 8,775.2K |
| 09:40 | 5,267.86 | 5,274.23 | 5,265.85 | 5,271.78 | 8,199.6K |
| 09:45 | 5,271.84 | 5,273.49 | 5,264.25 | 5,265.57 | 9,786.8K |
| 09:50 | 5,265.37 | 5,265.77 | 5,259.06 | 5,259.25 | 7,123.3K |
| 09:55 | 5,259.25 | 5,262.24 | 5,254.98 | 5,256.26 | 3,188.2K |
| 10:00 | 5,256.01 | 5,257.17 | 5,253.41 | 5,254.03 | 2,943.7K |
| 10:05 | 5,254.03 | 5,263.76 | 5,254.03 | 5,262.61 | 5,257.7K |
| 10:10 | 5,262.27 | 5,268.26 | 5,260.94 | 5,266.41 | 6,299.3K |
| 10:15 | 5,265.76 | 5,267.10 | 5,259.76 | 5,259.76 | 3,203.5K |
| 10:20 | 5,259.44 | 5,260.66 | 5,251.61 | 5,253.13 | 2,615.8K |
| 10:25 | 5,252.06 | 5,262.65 | 5,252.06 | 5,262.24 | 2,321.7K |
| 10:30 | 5,261.73 | 5,267.64 | 5,261.73 | 5,266.78 | 2,962.9K |
| 10:35 | 5,266.10 | 5,272.10 | 5,266.10 | 5,271.32 | 2,913.0K |
| 10:40 | 5,271.57 | 5,273.04 | 5,268.79 | 5,272.78 | 3,007.4K |
| 10:45 | 5,272.53 | 5,275.91 | 5,271.33 | 5,272.94 | 2,987.5K |
| 10:50 | 5,273.28 | 5,274.42 | 5,270.72 | 5,272.15 | 1,848.9K |
| 10:55 | 5,272.73 | 5,274.19 | 5,270.50 | 5,274.05 | 3,620.5K |
| 11:00 | 5,274.05 | 5,277.71 | 5,273.12 | 5,276.60 | 2,719.7K |
| 11:05 | 5,276.60 | 5,277.00 | 5,269.70 | 5,270.13 | 1,829.0K |
| 11:10 | 5,270.45 | 5,275.05 | 5,270.45 | 5,274.38 | 4,479.8K |
| 11:15 | 5,274.13 | 5,274.55 | 5,270.39 | 5,272.33 | 2,439.7K |
| 11:20 | 5,272.20 | 5,275.68 | 5,269.54 | 5,274.28 | 4,381.5K |
| 11:25 | 5,274.46 | 5,280.39 | 5,272.70 | 5,279.81 | 4,203.7K |
| 11:30 | 5,279.81 | 5,282.03 | 5,277.84 | 5,279.30 | 2,679.8K |
| 11:35 | 5,278.41 | 5,278.88 | 5,274.87 | 5,274.95 | 2,119.2K |
| 11:40 | 5,274.30 | 5,276.41 | 5,273.30 | 5,276.41 | 1,001.9K |
| 11:45 | 5,275.51 | 5,275.59 | 5,271.65 | 5,275.11 | 4,210.8K |
| 11:50 | 5,275.11 | 5,275.94 | 5,273.28 | 5,274.43 | 679.3K |
| 11:55 | 5,274.43 | 5,277.26 | 5,273.47 | 5,275.74 | 2,635.8K |
| 12:00 | 5,275.67 | 5,275.67 | 5,275.67 | 5,275.67 | 0.0K |
| 12:05 | 5,275.67 | 5,275.67 | 5,275.67 | 5,275.67 | 0.0K |
| 13:00 | 5,270.87 | 5,277.29 | 5,270.87 | 5,272.75 | 6,229.3K |
| 13:05 | 5,272.96 | 5,272.96 | 5,267.01 | 5,269.11 | 4,094.7K |
| 13:10 | 5,269.03 | 5,269.79 | 5,264.51 | 5,265.91 | 2,964.5K |
| 13:15 | 5,265.34 | 5,269.51 | 5,264.64 | 5,268.94 | 2,313.0K |
| 13:20 | 5,269.23 | 5,273.61 | 5,267.81 | 5,269.98 | 5,322.8K |
| 13:25 | 5,269.41 | 5,272.01 | 5,267.99 | 5,271.68 | 1,758.5K |
| 13:30 | 5,271.55 | 5,271.67 | 5,268.19 | 5,268.66 | 2,298.2K |
| 13:35 | 5,268.34 | 5,269.81 | 5,266.72 | 5,267.07 | 5,411.2K |
| 13:40 | 5,267.07 | 5,269.84 | 5,265.62 | 5,269.75 | 2,403.9K |
| 13:45 | 5,269.75 | 5,270.62 | 5,268.08 | 5,269.48 | 2,161.0K |
| 13:50 | 5,268.92 | 5,273.20 | 5,268.92 | 5,270.60 | 1,952.4K |
| 13:55 | 5,270.28 | 5,274.34 | 5,269.07 | 5,273.56 | 4,184.2K |
| 14:00 | 5,273.23 | 5,275.67 | 5,269.73 | 5,269.98 | 2,700.9K |
| 14:05 | 5,270.53 | 5,274.01 | 5,269.13 | 5,271.41 | 2,141.1K |
| 14:10 | 5,271.09 | 5,277.74 | 5,271.09 | 5,276.00 | 2,595.7K |
| 14:15 | 5,275.44 | 5,278.74 | 5,274.37 | 5,274.50 | 3,623.7K |
| 14:20 | 5,274.18 | 5,279.77 | 5,274.18 | 5,277.20 | 2,688.1K |
| 14:25 | 5,277.51 | 5,277.96 | 5,274.08 | 5,277.35 | 2,022.4K |
| 14:30 | 5,276.67 | 5,278.73 | 5,275.03 | 5,277.11 | 1,817.4K |
| 14:35 | 5,276.13 | 5,278.23 | 5,275.08 | 5,276.82 | 2,295.8K |
| 14:40 | 5,276.67 | 5,277.74 | 5,271.17 | 5,272.42 | 4,464.9K |
| 14:45 | 5,272.42 | 5,274.36 | 5,270.02 | 5,274.02 | 2,447.3K |
| 14:50 | 5,274.22 | 5,276.18 | 5,270.45 | 5,270.99 | 3,572.3K |
| 14:55 | 5,271.65 | 5,273.62 | 5,270.02 | 5,271.08 | 3,466.3K |
| 15:00 | 5,270.48 | 5,273.55 | 5,269.79 | 5,270.33 | 3,541.7K |
| 15:05 | 5,270.01 | 5,271.86 | 5,266.88 | 5,267.70 | 4,428.6K |
| 15:10 | 5,267.94 | 5,270.64 | 5,264.56 | 5,265.53 | 2,401.6K |
| 15:15 | 5,265.77 | 5,266.67 | 5,263.33 | 5,264.69 | 2,435.4K |
| 15:20 | 5,264.55 | 5,267.45 | 5,262.00 | 5,263.17 | 1,922.4K |
| 15:25 | 5,263.17 | 5,267.64 | 5,262.68 | 5,264.76 | 2,948.0K |
| 15:30 | 5,264.83 | 5,272.13 | 5,264.75 | 5,269.54 | 4,500.5K |
| 15:35 | 5,268.98 | 5,271.19 | 5,268.42 | 5,269.99 | 4,563.2K |
| 15:40 | 5,270.66 | 5,272.68 | 5,266.76 | 5,268.31 | 5,659.8K |
| 15:45 | 5,268.33 | 5,272.12 | 5,267.62 | 5,271.39 | 4,937.6K |
| 15:50 | 5,271.52 | 5,275.68 | 5,267.66 | 5,272.15 | 3,934.2K |
| 15:55 | 5,271.05 | 5,275.46 | 5,268.62 | 5,275.46 | 20,984.8K |