5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,494.29 | 5,496.72 | 5,481.09 | 5,481.09 | 12,060.7K |
| 09:35 | 5,480.51 | 5,484.35 | 5,476.92 | 5,484.19 | 4,823.1K |
| 09:40 | 5,484.19 | 5,487.50 | 5,466.40 | 5,474.79 | 9,797.2K |
| 09:45 | 5,474.79 | 5,481.74 | 5,474.73 | 5,479.12 | 7,908.6K |
| 09:50 | 5,479.12 | 5,484.70 | 5,478.27 | 5,484.70 | 3,562.3K |
| 09:55 | 5,484.70 | 5,486.78 | 5,483.50 | 5,486.27 | 26,354.9K |
| 10:00 | 5,486.66 | 5,491.97 | 5,486.66 | 5,491.05 | 8,625.0K |
| 10:05 | 5,489.92 | 5,491.42 | 5,477.70 | 5,477.70 | 6,234.9K |
| 10:10 | 5,477.70 | 5,482.47 | 5,477.52 | 5,481.33 | 3,064.8K |
| 10:15 | 5,481.93 | 5,486.01 | 5,480.90 | 5,482.20 | 10,701.8K |
| 10:20 | 5,481.87 | 5,482.32 | 5,476.91 | 5,479.66 | 5,735.1K |
| 10:25 | 5,479.42 | 5,479.59 | 5,475.23 | 5,478.64 | 4,058.9K |
| 10:30 | 5,478.64 | 5,484.24 | 5,478.27 | 5,483.54 | 5,250.8K |
| 10:35 | 5,483.54 | 5,489.12 | 5,483.54 | 5,488.97 | 2,479.2K |
| 10:40 | 5,488.97 | 5,491.34 | 5,488.52 | 5,491.19 | 3,983.9K |
| 10:45 | 5,491.19 | 5,492.06 | 5,489.78 | 5,490.16 | 1,515.6K |
| 10:50 | 5,490.72 | 5,492.77 | 5,489.59 | 5,492.06 | 2,801.1K |
| 10:55 | 5,492.06 | 5,498.81 | 5,491.47 | 5,497.97 | 16,539.0K |
| 11:00 | 5,497.98 | 5,499.72 | 5,496.45 | 5,496.77 | 4,189.0K |
| 11:05 | 5,496.71 | 5,499.54 | 5,496.43 | 5,498.07 | 9,944.5K |
| 11:10 | 5,498.07 | 5,499.22 | 5,496.23 | 5,498.90 | 3,476.6K |
| 11:15 | 5,499.20 | 5,500.04 | 5,495.28 | 5,495.54 | 4,113.8K |
| 11:20 | 5,495.22 | 5,496.92 | 5,492.58 | 5,494.65 | 3,137.8K |
| 11:25 | 5,494.65 | 5,496.69 | 5,493.62 | 5,493.80 | 1,786.9K |
| 11:30 | 5,493.56 | 5,496.15 | 5,492.70 | 5,492.70 | 2,570.6K |
| 11:35 | 5,493.02 | 5,494.08 | 5,491.75 | 5,491.90 | 1,672.1K |
| 11:40 | 5,492.45 | 5,494.06 | 5,490.26 | 5,491.51 | 1,742.0K |
| 11:45 | 5,491.17 | 5,491.94 | 5,489.11 | 5,490.16 | 1,698.0K |
| 11:50 | 5,491.14 | 5,491.66 | 5,485.15 | 5,486.54 | 1,705.2K |
| 11:55 | 5,486.54 | 5,488.36 | 5,485.01 | 5,486.01 | 4,572.8K |
| 12:00 | 5,486.01 | 5,486.01 | 5,486.01 | 5,486.01 | 0.5K |
| 12:05 | 5,486.01 | 5,486.01 | 5,486.01 | 5,486.01 | 0.0K |
| 13:00 | 5,486.69 | 5,487.27 | 5,481.53 | 5,482.13 | 4,262.8K |
| 13:05 | 5,482.13 | 5,482.13 | 5,474.29 | 5,478.14 | 6,687.8K |
| 13:10 | 5,478.14 | 5,482.67 | 5,477.64 | 5,481.48 | 2,550.6K |
| 13:15 | 5,481.48 | 5,481.99 | 5,478.82 | 5,481.51 | 2,543.6K |
| 13:20 | 5,481.70 | 5,483.52 | 5,480.45 | 5,480.56 | 2,902.5K |
| 13:25 | 5,480.56 | 5,485.25 | 5,480.56 | 5,483.68 | 1,713.6K |
| 13:30 | 5,483.53 | 5,484.53 | 5,482.19 | 5,483.26 | 2,776.2K |
| 13:35 | 5,483.50 | 5,485.18 | 5,481.59 | 5,484.89 | 3,986.8K |
| 13:40 | 5,484.89 | 5,486.86 | 5,482.81 | 5,486.81 | 2,199.8K |
| 13:45 | 5,485.91 | 5,487.06 | 5,484.05 | 5,486.50 | 1,677.6K |
| 13:50 | 5,486.77 | 5,486.95 | 5,481.54 | 5,485.58 | 1,510.8K |
| 13:55 | 5,485.58 | 5,486.62 | 5,484.20 | 5,486.37 | 3,450.0K |
| 14:00 | 5,486.50 | 5,488.83 | 5,484.67 | 5,486.71 | 1,398.6K |
| 14:05 | 5,486.71 | 5,487.17 | 5,484.75 | 5,484.98 | 2,338.0K |
| 14:10 | 5,484.64 | 5,490.43 | 5,484.64 | 5,489.88 | 2,363.3K |
| 14:15 | 5,490.21 | 5,491.71 | 5,487.74 | 5,490.80 | 2,867.0K |
| 14:20 | 5,490.80 | 5,494.19 | 5,490.33 | 5,492.09 | 4,815.0K |
| 14:25 | 5,492.09 | 5,494.80 | 5,490.57 | 5,493.94 | 22,055.1K |
| 14:30 | 5,494.11 | 5,495.43 | 5,493.08 | 5,493.83 | 3,065.6K |
| 14:35 | 5,494.09 | 5,494.09 | 5,487.29 | 5,490.42 | 397.5K |
| 14:40 | 5,488.88 | 5,492.52 | 5,487.56 | 5,492.29 | 0.0K |
| 14:45 | 5,492.97 | 5,493.90 | 5,489.57 | 5,491.62 | 0.0K |
| 14:50 | 5,491.13 | 5,492.16 | 5,488.67 | 5,489.36 | 0.0K |
| 14:55 | 5,489.68 | 5,489.68 | 5,484.74 | 5,485.23 | 0.0K |
| 15:00 | 5,485.23 | 5,486.60 | 5,482.01 | 5,484.30 | 0.0K |
| 15:05 | 5,484.30 | 5,484.88 | 5,475.70 | 5,477.99 | 0.0K |
| 15:10 | 5,478.14 | 5,481.37 | 5,475.20 | 5,475.68 | 1,325.0K |
| 15:15 | 5,476.01 | 5,479.37 | 5,473.61 | 5,474.26 | 4,372.6K |
| 15:20 | 5,474.22 | 5,475.40 | 5,469.73 | 5,470.97 | 2,326.7K |
| 15:25 | 5,470.97 | 5,475.15 | 5,470.52 | 5,471.49 | 2,316.9K |
| 15:30 | 5,471.49 | 5,473.24 | 5,469.49 | 5,472.22 | 3,059.5K |
| 15:35 | 5,470.77 | 5,472.34 | 5,468.55 | 5,470.11 | 2,874.2K |
| 15:40 | 5,470.11 | 5,470.11 | 5,464.76 | 5,464.91 | 5,306.8K |
| 15:45 | 5,465.21 | 5,467.68 | 5,460.60 | 5,466.70 | 5,864.9K |
| 15:50 | 5,466.74 | 5,469.19 | 5,462.11 | 5,466.67 | 4,370.1K |
| 15:55 | 5,466.55 | 5,475.03 | 5,462.82 | 5,475.03 | 21,308.6K |