5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,490.43 | 5,499.03 | 5,486.04 | 5,493.16 | 17,030.5K |
| 09:35 | 5,494.54 | 5,494.67 | 5,490.36 | 5,490.77 | 8,006.8K |
| 09:40 | 5,489.74 | 5,496.41 | 5,489.74 | 5,491.99 | 5,336.7K |
| 09:45 | 5,491.18 | 5,491.18 | 5,486.11 | 5,486.60 | 4,377.6K |
| 09:50 | 5,486.60 | 5,487.81 | 5,481.24 | 5,481.24 | 3,668.5K |
| 09:55 | 5,481.92 | 5,482.65 | 5,476.37 | 5,476.37 | 5,006.1K |
| 10:00 | 5,476.37 | 5,477.97 | 5,465.32 | 5,465.32 | 8,306.9K |
| 10:05 | 5,466.18 | 5,468.86 | 5,465.25 | 5,468.86 | 8,740.5K |
| 10:10 | 5,468.86 | 5,468.86 | 5,463.95 | 5,465.28 | 8,530.9K |
| 10:15 | 5,463.56 | 5,470.52 | 5,463.51 | 5,470.52 | 6,701.3K |
| 10:20 | 5,470.52 | 5,477.12 | 5,468.68 | 5,477.12 | 9,822.0K |
| 10:25 | 5,476.80 | 5,480.39 | 5,476.60 | 5,479.91 | 5,978.9K |
| 10:30 | 5,479.54 | 5,485.32 | 5,478.86 | 5,485.32 | 7,788.4K |
| 10:35 | 5,485.56 | 5,488.52 | 5,484.23 | 5,485.85 | 5,714.4K |
| 10:40 | 5,486.26 | 5,490.52 | 5,485.56 | 5,489.33 | 9,268.0K |
| 10:45 | 5,488.98 | 5,490.32 | 5,486.17 | 5,486.17 | 3,332.5K |
| 10:50 | 5,486.17 | 5,491.25 | 5,486.17 | 5,488.19 | 5,454.7K |
| 10:55 | 5,487.86 | 5,487.86 | 5,482.56 | 5,484.54 | 6,187.8K |
| 11:00 | 5,482.62 | 5,486.15 | 5,480.04 | 5,480.38 | 3,384.4K |
| 11:05 | 5,480.38 | 5,482.49 | 5,479.94 | 5,480.45 | 1,911.3K |
| 11:10 | 5,480.60 | 5,484.19 | 5,480.60 | 5,483.37 | 3,579.7K |
| 11:15 | 5,482.47 | 5,487.00 | 5,482.24 | 5,485.45 | 3,840.8K |
| 11:20 | 5,484.55 | 5,488.17 | 5,484.55 | 5,484.95 | 3,730.0K |
| 11:25 | 5,485.18 | 5,486.50 | 5,483.55 | 5,483.63 | 2,360.2K |
| 11:30 | 5,483.98 | 5,486.39 | 5,483.13 | 5,483.93 | 1,816.1K |
| 11:35 | 5,483.93 | 5,484.49 | 5,480.09 | 5,480.09 | 2,188.7K |
| 11:40 | 5,480.09 | 5,483.89 | 5,480.09 | 5,481.94 | 2,238.7K |
| 11:45 | 5,481.94 | 5,483.30 | 5,481.29 | 5,481.76 | 2,178.2K |
| 11:50 | 5,481.76 | 5,483.09 | 5,480.74 | 5,481.28 | 1,466.5K |
| 11:55 | 5,481.28 | 5,484.84 | 5,480.97 | 5,481.84 | 1,809.2K |
| 12:00 | 5,481.84 | 5,481.84 | 5,481.84 | 5,481.84 | 0.5K |
| 12:05 | 5,481.84 | 5,481.84 | 5,481.84 | 5,481.84 | 0.0K |
| 13:00 | 5,480.55 | 5,483.20 | 5,480.36 | 5,481.88 | 4,204.7K |
| 13:05 | 5,481.88 | 5,484.98 | 5,480.24 | 5,481.40 | 2,301.4K |
| 13:10 | 5,481.86 | 5,483.37 | 5,478.97 | 5,480.18 | 5,140.8K |
| 13:15 | 5,480.18 | 5,480.18 | 5,474.27 | 5,475.23 | 4,974.6K |
| 13:20 | 5,475.23 | 5,475.23 | 5,469.52 | 5,470.35 | 4,452.5K |
| 13:25 | 5,470.25 | 5,470.86 | 5,466.33 | 5,470.24 | 4,411.4K |
| 13:30 | 5,470.24 | 5,471.81 | 5,467.24 | 5,469.47 | 10,488.8K |
| 13:35 | 5,469.47 | 5,472.12 | 5,467.93 | 5,467.93 | 2,033.9K |
| 13:40 | 5,467.93 | 5,470.79 | 5,466.95 | 5,470.79 | 6,923.5K |
| 13:45 | 5,470.49 | 5,476.35 | 5,470.39 | 5,476.09 | 3,810.8K |
| 13:50 | 5,475.18 | 5,475.86 | 5,471.07 | 5,472.88 | 3,262.1K |
| 13:55 | 5,472.88 | 5,473.74 | 5,470.63 | 5,472.37 | 2,374.2K |
| 14:00 | 5,472.37 | 5,473.02 | 5,469.06 | 5,469.66 | 1,632.3K |
| 14:05 | 5,469.66 | 5,470.84 | 5,466.99 | 5,469.27 | 2,359.9K |
| 14:10 | 5,469.27 | 5,472.62 | 5,467.20 | 5,472.06 | 4,637.3K |
| 14:15 | 5,471.08 | 5,471.83 | 5,469.38 | 5,470.24 | 2,417.0K |
| 14:20 | 5,469.90 | 5,471.57 | 5,468.98 | 5,470.17 | 4,439.7K |
| 14:25 | 5,470.17 | 5,471.71 | 5,468.36 | 5,470.19 | 3,318.9K |
| 14:30 | 5,470.19 | 5,473.90 | 5,470.03 | 5,470.29 | 3,175.1K |
| 14:35 | 5,470.29 | 5,474.84 | 5,470.29 | 5,470.34 | 3,672.1K |
| 14:40 | 5,471.24 | 5,472.00 | 5,467.84 | 5,470.09 | 4,394.5K |
| 14:45 | 5,470.95 | 5,471.83 | 5,467.96 | 5,470.85 | 2,650.7K |
| 14:50 | 5,469.94 | 5,471.61 | 5,467.57 | 5,468.83 | 4,412.0K |
| 14:55 | 5,468.83 | 5,469.86 | 5,466.89 | 5,468.97 | 3,166.0K |
| 15:00 | 5,468.57 | 5,469.29 | 5,465.81 | 5,467.16 | 7,942.0K |
| 15:05 | 5,466.61 | 5,471.14 | 5,466.56 | 5,468.73 | 4,595.7K |
| 15:10 | 5,468.73 | 5,468.73 | 5,464.40 | 5,465.93 | 1,920.5K |
| 15:15 | 5,466.49 | 5,467.38 | 5,463.55 | 5,465.86 | 2,144.2K |
| 15:20 | 5,466.43 | 5,467.31 | 5,463.32 | 5,466.87 | 3,457.5K |
| 15:25 | 5,466.87 | 5,468.98 | 5,465.73 | 5,466.95 | 3,040.1K |
| 15:30 | 5,466.72 | 5,469.51 | 5,465.81 | 5,466.01 | 2,720.9K |
| 15:35 | 5,465.78 | 5,470.58 | 5,465.78 | 5,468.60 | 4,579.8K |
| 15:40 | 5,469.39 | 5,469.40 | 5,464.56 | 5,465.96 | 3,695.0K |
| 15:45 | 5,465.96 | 5,467.90 | 5,463.74 | 5,464.58 | 6,406.6K |
| 15:50 | 5,467.23 | 5,467.23 | 5,461.97 | 5,463.84 | 5,742.8K |
| 15:55 | 5,463.84 | 5,475.74 | 5,461.93 | 5,475.74 | 25,495.2K |