5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,498.52 | 5,498.52 | 5,474.54 | 5,478.30 | 13,636.7K |
| 09:35 | 5,478.86 | 5,478.86 | 5,460.48 | 5,465.08 | 7,445.5K |
| 09:40 | 5,467.49 | 5,469.90 | 5,465.23 | 5,466.02 | 4,953.1K |
| 09:45 | 5,466.98 | 5,474.96 | 5,466.98 | 5,474.81 | 6,079.1K |
| 09:50 | 5,474.23 | 5,476.76 | 5,471.87 | 5,471.87 | 6,684.6K |
| 09:55 | 5,472.48 | 5,475.20 | 5,465.71 | 5,469.70 | 5,190.0K |
| 10:00 | 5,469.88 | 5,470.59 | 5,465.83 | 5,467.50 | 4,073.6K |
| 10:05 | 5,467.75 | 5,470.54 | 5,467.29 | 5,470.33 | 9,634.5K |
| 10:10 | 5,470.57 | 5,475.64 | 5,468.70 | 5,475.33 | 3,909.5K |
| 10:15 | 5,475.99 | 5,479.80 | 5,473.55 | 5,477.72 | 6,568.8K |
| 10:20 | 5,478.38 | 5,479.92 | 5,474.39 | 5,479.92 | 4,308.3K |
| 10:25 | 5,479.57 | 5,481.10 | 5,477.42 | 5,480.68 | 5,104.5K |
| 10:30 | 5,482.08 | 5,485.44 | 5,480.38 | 5,483.67 | 4,185.5K |
| 10:35 | 5,483.91 | 5,485.68 | 5,480.54 | 5,483.84 | 7,811.6K |
| 10:40 | 5,483.03 | 5,483.03 | 5,477.56 | 5,479.73 | 4,995.8K |
| 10:45 | 5,479.73 | 5,479.91 | 5,477.16 | 5,479.12 | 1,994.4K |
| 10:50 | 5,478.49 | 5,479.74 | 5,477.03 | 5,478.02 | 2,832.2K |
| 10:55 | 5,478.02 | 5,478.69 | 5,474.37 | 5,475.86 | 4,190.9K |
| 11:00 | 5,475.38 | 5,479.04 | 5,475.38 | 5,478.00 | 6,234.4K |
| 11:05 | 5,478.24 | 5,478.24 | 5,473.63 | 5,475.18 | 14,202.0K |
| 11:10 | 5,475.18 | 5,475.18 | 5,470.60 | 5,472.69 | 2,255.3K |
| 11:15 | 5,471.88 | 5,472.06 | 5,466.91 | 5,467.21 | 2,896.8K |
| 11:20 | 5,467.09 | 5,475.23 | 5,467.09 | 5,474.43 | 4,382.6K |
| 11:25 | 5,475.36 | 5,477.12 | 5,474.36 | 5,476.05 | 3,665.4K |
| 11:30 | 5,475.68 | 5,477.42 | 5,474.27 | 5,474.52 | 2,341.7K |
| 11:35 | 5,474.52 | 5,478.57 | 5,474.36 | 5,478.57 | 1,679.6K |
| 11:40 | 5,478.69 | 5,479.70 | 5,475.99 | 5,479.06 | 1,774.0K |
| 11:45 | 5,479.06 | 5,482.29 | 5,478.57 | 5,482.22 | 1,363.0K |
| 11:50 | 5,482.22 | 5,483.63 | 5,479.73 | 5,482.65 | 1,602.0K |
| 11:55 | 5,482.65 | 5,482.65 | 5,479.66 | 5,481.95 | 2,448.3K |
| 12:00 | 5,481.95 | 5,481.95 | 5,481.95 | 5,481.95 | 2.0K |
| 12:05 | 5,481.95 | 5,481.95 | 5,481.95 | 5,481.95 | 0.0K |
| 13:00 | 5,480.64 | 5,485.55 | 5,480.18 | 5,483.29 | 4,618.9K |
| 13:05 | 5,483.53 | 5,488.65 | 5,483.29 | 5,486.25 | 2,890.5K |
| 13:10 | 5,485.59 | 5,487.26 | 5,484.58 | 5,486.66 | 2,411.7K |
| 13:15 | 5,487.25 | 5,488.39 | 5,484.40 | 5,487.49 | 3,257.1K |
| 13:20 | 5,488.02 | 5,492.03 | 5,487.58 | 5,489.11 | 2,621.8K |
| 13:25 | 5,488.96 | 5,489.39 | 5,486.84 | 5,487.59 | 1,597.9K |
| 13:30 | 5,488.07 | 5,491.76 | 5,487.59 | 5,491.76 | 2,706.5K |
| 13:35 | 5,491.76 | 5,492.28 | 5,489.68 | 5,490.71 | 3,541.1K |
| 13:40 | 5,490.37 | 5,493.41 | 5,490.12 | 5,492.51 | 3,397.5K |
| 13:45 | 5,492.45 | 5,494.21 | 5,490.70 | 5,493.97 | 3,600.5K |
| 13:50 | 5,493.60 | 5,495.31 | 5,492.24 | 5,494.06 | 3,255.5K |
| 13:55 | 5,494.40 | 5,494.41 | 5,491.71 | 5,493.13 | 2,373.6K |
| 14:00 | 5,492.77 | 5,494.79 | 5,490.00 | 5,490.92 | 2,419.6K |
| 14:05 | 5,491.18 | 5,492.99 | 5,490.07 | 5,490.81 | 5,061.3K |
| 14:10 | 5,490.81 | 5,494.22 | 5,490.04 | 5,493.16 | 3,637.5K |
| 14:15 | 5,492.53 | 5,495.06 | 5,490.45 | 5,491.26 | 4,130.1K |
| 14:20 | 5,491.39 | 5,492.73 | 5,488.66 | 5,490.76 | 4,097.9K |
| 14:25 | 5,490.79 | 5,493.69 | 5,490.20 | 5,491.94 | 7,724.4K |
| 14:30 | 5,491.74 | 5,495.40 | 5,491.42 | 5,491.76 | 3,900.1K |
| 14:35 | 5,492.57 | 5,493.77 | 5,490.78 | 5,492.28 | 3,058.4K |
| 14:40 | 5,492.27 | 5,493.60 | 5,490.79 | 5,491.50 | 3,786.3K |
| 14:45 | 5,492.30 | 5,494.51 | 5,489.53 | 5,489.53 | 3,673.1K |
| 14:50 | 5,489.21 | 5,492.22 | 5,488.94 | 5,491.51 | 3,160.9K |
| 14:55 | 5,491.76 | 5,494.31 | 5,488.90 | 5,494.31 | 3,083.4K |
| 15:00 | 5,493.41 | 5,528.12 | 5,493.41 | 5,515.43 | 24,343.3K |
| 15:05 | 5,515.12 | 5,521.41 | 5,502.12 | 5,502.96 | 15,164.0K |
| 15:10 | 5,501.64 | 5,502.55 | 5,484.80 | 5,496.47 | 15,471.0K |
| 15:15 | 5,499.41 | 5,499.99 | 5,494.83 | 5,499.72 | 6,434.4K |
| 15:20 | 5,499.72 | 5,504.69 | 5,498.45 | 5,502.14 | 4,298.6K |
| 15:25 | 5,501.37 | 5,503.56 | 5,499.62 | 5,500.37 | 4,929.5K |
| 15:30 | 5,499.91 | 5,500.98 | 5,494.91 | 5,498.66 | 5,979.3K |
| 15:35 | 5,498.15 | 5,501.34 | 5,496.45 | 5,499.53 | 8,600.6K |
| 15:40 | 5,496.64 | 5,497.32 | 5,488.33 | 5,489.81 | 10,652.4K |
| 15:45 | 5,489.37 | 5,491.08 | 5,482.79 | 5,487.19 | 8,264.1K |
| 15:50 | 5,486.77 | 5,487.69 | 5,483.20 | 5,483.32 | 9,599.3K |
| 15:55 | 5,482.17 | 5,501.29 | 5,481.70 | 5,501.29 | 23,623.6K |