5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,478.94 | 5,478.94 | 5,446.71 | 5,453.85 | 13,088.5K |
| 09:35 | 5,454.48 | 5,461.63 | 5,451.47 | 5,460.55 | 5,084.5K |
| 09:40 | 5,459.40 | 5,466.81 | 5,459.40 | 5,464.15 | 9,250.8K |
| 09:45 | 5,464.15 | 5,472.53 | 5,464.15 | 5,471.05 | 6,517.2K |
| 09:50 | 5,472.17 | 5,476.55 | 5,470.13 | 5,475.85 | 6,465.8K |
| 09:55 | 5,475.27 | 5,476.36 | 5,472.33 | 5,474.76 | 6,812.0K |
| 10:00 | 5,474.81 | 5,475.40 | 5,469.15 | 5,472.68 | 6,953.4K |
| 10:05 | 5,474.76 | 5,483.97 | 5,474.69 | 5,478.94 | 4,010.7K |
| 10:10 | 5,478.50 | 5,479.22 | 5,476.49 | 5,478.58 | 2,450.9K |
| 10:15 | 5,478.58 | 5,482.00 | 5,477.81 | 5,478.30 | 4,836.5K |
| 10:20 | 5,478.15 | 5,480.93 | 5,477.13 | 5,477.80 | 8,035.7K |
| 10:25 | 5,478.04 | 5,478.04 | 5,473.87 | 5,475.62 | 6,552.0K |
| 10:30 | 5,475.40 | 5,475.94 | 5,472.13 | 5,473.22 | 2,573.4K |
| 10:35 | 5,470.91 | 5,473.67 | 5,469.77 | 5,470.76 | 2,814.8K |
| 10:40 | 5,470.76 | 5,470.76 | 5,465.77 | 5,466.73 | 3,351.8K |
| 10:45 | 5,466.73 | 5,466.73 | 5,463.03 | 5,465.77 | 2,321.2K |
| 10:50 | 5,465.77 | 5,467.45 | 5,463.87 | 5,466.17 | 1,931.0K |
| 10:55 | 5,465.36 | 5,465.83 | 5,460.37 | 5,460.37 | 1,703.8K |
| 11:00 | 5,461.18 | 5,465.65 | 5,460.13 | 5,465.13 | 2,760.3K |
| 11:05 | 5,465.00 | 5,473.83 | 5,464.65 | 5,471.99 | 4,054.7K |
| 11:10 | 5,471.99 | 5,473.15 | 5,469.08 | 5,469.74 | 2,613.2K |
| 11:15 | 5,469.74 | 5,476.70 | 5,469.74 | 5,475.07 | 3,325.5K |
| 11:20 | 5,475.13 | 5,476.45 | 5,472.71 | 5,472.92 | 3,499.4K |
| 11:25 | 5,472.92 | 5,479.30 | 5,472.92 | 5,475.88 | 2,401.3K |
| 11:30 | 5,476.42 | 5,477.24 | 5,473.80 | 5,476.48 | 2,203.5K |
| 11:35 | 5,476.48 | 5,477.60 | 5,474.97 | 5,474.97 | 1,435.8K |
| 11:40 | 5,474.97 | 5,475.65 | 5,472.93 | 5,474.01 | 1,498.5K |
| 11:45 | 5,474.01 | 5,474.86 | 5,470.06 | 5,471.27 | 1,864.0K |
| 11:50 | 5,470.48 | 5,474.34 | 5,470.23 | 5,474.03 | 1,547.5K |
| 11:55 | 5,474.03 | 5,476.00 | 5,472.71 | 5,476.00 | 1,688.3K |
| 12:00 | 5,475.66 | 5,475.66 | 5,475.66 | 5,475.66 | 11.0K |
| 12:05 | 5,475.66 | 5,475.66 | 5,475.66 | 5,475.66 | 0.0K |
| 13:00 | 5,474.06 | 5,480.57 | 5,473.48 | 5,476.85 | 5,225.4K |
| 13:05 | 5,476.85 | 5,479.32 | 5,474.79 | 5,474.79 | 7,282.7K |
| 13:10 | 5,474.79 | 5,477.32 | 5,474.72 | 5,475.36 | 5,184.9K |
| 13:15 | 5,476.17 | 5,480.93 | 5,474.55 | 5,478.57 | 4,656.9K |
| 13:20 | 5,479.38 | 5,481.00 | 5,476.99 | 5,481.00 | 4,975.2K |
| 13:25 | 5,481.00 | 5,482.05 | 5,478.18 | 5,479.53 | 2,572.4K |
| 13:30 | 5,479.82 | 5,480.08 | 5,474.50 | 5,477.72 | 4,755.1K |
| 13:35 | 5,477.42 | 5,482.78 | 5,477.42 | 5,480.37 | 3,145.2K |
| 13:40 | 5,481.27 | 5,485.34 | 5,481.27 | 5,485.34 | 6,581.5K |
| 13:45 | 5,485.34 | 5,488.24 | 5,483.44 | 5,483.44 | 9,698.8K |
| 13:50 | 5,484.25 | 5,486.35 | 5,482.61 | 5,484.12 | 7,803.1K |
| 13:55 | 5,483.31 | 5,486.01 | 5,481.47 | 5,482.37 | 7,043.3K |
| 14:00 | 5,483.18 | 5,485.78 | 5,481.78 | 5,484.68 | 6,966.0K |
| 14:05 | 5,484.68 | 5,484.78 | 5,481.60 | 5,483.32 | 2,989.8K |
| 14:10 | 5,482.65 | 5,485.14 | 5,481.22 | 5,484.36 | 3,694.8K |
| 14:15 | 5,484.99 | 5,485.10 | 5,474.84 | 5,476.14 | 4,621.1K |
| 14:20 | 5,476.14 | 5,482.07 | 5,475.27 | 5,480.80 | 2,151.9K |
| 14:25 | 5,481.10 | 5,483.43 | 5,480.08 | 5,482.90 | 4,068.5K |
| 14:30 | 5,482.00 | 5,483.93 | 5,481.89 | 5,482.28 | 2,523.3K |
| 14:35 | 5,482.28 | 5,486.32 | 5,482.04 | 5,485.53 | 2,401.0K |
| 14:40 | 5,485.53 | 5,486.02 | 5,482.83 | 5,483.63 | 2,075.7K |
| 14:45 | 5,483.63 | 5,485.39 | 5,483.13 | 5,484.16 | 1,923.9K |
| 14:50 | 5,484.16 | 5,485.38 | 5,482.03 | 5,483.45 | 3,257.4K |
| 14:55 | 5,483.77 | 5,484.22 | 5,481.60 | 5,481.84 | 5,309.6K |
| 15:00 | 5,481.18 | 5,484.03 | 5,481.18 | 5,482.64 | 5,388.9K |
| 15:05 | 5,482.64 | 5,482.64 | 5,478.87 | 5,479.12 | 2,632.3K |
| 15:10 | 5,478.31 | 5,480.01 | 5,477.68 | 5,478.95 | 2,645.2K |
| 15:15 | 5,478.95 | 5,480.67 | 5,475.93 | 5,476.99 | 1,921.2K |
| 15:20 | 5,476.99 | 5,479.46 | 5,476.02 | 5,477.27 | 1,960.2K |
| 15:25 | 5,477.27 | 5,479.77 | 5,477.03 | 5,478.66 | 6,844.4K |
| 15:30 | 5,478.88 | 5,480.81 | 5,476.60 | 5,479.54 | 2,350.0K |
| 15:35 | 5,479.37 | 5,482.97 | 5,477.31 | 5,481.41 | 4,442.4K |
| 15:40 | 5,481.41 | 5,485.74 | 5,480.65 | 5,484.45 | 5,542.0K |
| 15:45 | 5,484.23 | 5,484.23 | 5,479.01 | 5,482.28 | 5,945.4K |
| 15:50 | 5,482.25 | 5,485.27 | 5,481.04 | 5,483.18 | 5,329.6K |
| 15:55 | 5,484.97 | 5,491.36 | 5,482.17 | 5,491.36 | 29,440.8K |