5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,461.91 | 5,472.71 | 5,447.46 | 5,472.38 | 9,113.1K |
| 09:35 | 5,470.65 | 5,473.08 | 5,467.06 | 5,471.92 | 7,857.7K |
| 09:40 | 5,471.41 | 5,478.36 | 5,471.39 | 5,471.84 | 6,060.3K |
| 09:45 | 5,471.59 | 5,473.82 | 5,463.32 | 5,465.83 | 6,674.3K |
| 09:50 | 5,465.83 | 5,468.42 | 5,463.87 | 5,466.78 | 4,979.1K |
| 09:55 | 5,467.52 | 5,472.77 | 5,467.52 | 5,470.91 | 5,110.2K |
| 10:00 | 5,471.31 | 5,477.10 | 5,469.29 | 5,476.19 | 4,640.0K |
| 10:05 | 5,476.49 | 5,483.01 | 5,476.49 | 5,482.98 | 10,289.4K |
| 10:10 | 5,482.98 | 5,488.00 | 5,481.32 | 5,486.99 | 6,763.0K |
| 10:15 | 5,486.99 | 5,490.63 | 5,486.78 | 5,490.63 | 8,066.5K |
| 10:20 | 5,490.63 | 5,496.71 | 5,490.33 | 5,494.02 | 5,202.5K |
| 10:25 | 5,493.69 | 5,494.80 | 5,491.53 | 5,493.15 | 4,055.9K |
| 10:30 | 5,493.15 | 5,495.24 | 5,493.15 | 5,494.05 | 2,352.2K |
| 10:35 | 5,493.89 | 5,497.67 | 5,493.64 | 5,497.67 | 11,391.8K |
| 10:40 | 5,497.99 | 5,502.51 | 5,497.26 | 5,500.89 | 3,900.0K |
| 10:45 | 5,500.89 | 5,502.36 | 5,498.97 | 5,501.65 | 5,671.9K |
| 10:50 | 5,501.65 | 5,501.72 | 5,498.08 | 5,500.21 | 2,122.6K |
| 10:55 | 5,500.31 | 5,500.77 | 5,497.53 | 5,499.28 | 3,173.7K |
| 11:00 | 5,499.86 | 5,500.17 | 5,496.37 | 5,497.08 | 1,517.3K |
| 11:05 | 5,497.08 | 5,498.40 | 5,495.33 | 5,496.47 | 2,805.3K |
| 11:10 | 5,496.40 | 5,500.59 | 5,496.40 | 5,498.26 | 2,491.3K |
| 11:15 | 5,498.26 | 5,500.64 | 5,497.45 | 5,500.16 | 2,017.9K |
| 11:20 | 5,500.16 | 5,501.65 | 5,497.29 | 5,497.29 | 2,590.1K |
| 11:25 | 5,496.55 | 5,498.00 | 5,492.09 | 5,492.90 | 2,386.2K |
| 11:30 | 5,492.90 | 5,495.85 | 5,491.58 | 5,495.85 | 2,181.2K |
| 11:35 | 5,495.85 | 5,496.41 | 5,493.45 | 5,495.16 | 782.1K |
| 11:40 | 5,494.35 | 5,495.66 | 5,492.29 | 5,495.08 | 2,141.6K |
| 11:45 | 5,495.08 | 5,496.52 | 5,493.42 | 5,495.21 | 850.4K |
| 11:50 | 5,495.21 | 5,497.03 | 5,492.16 | 5,495.88 | 1,227.3K |
| 11:55 | 5,495.07 | 5,496.63 | 5,492.67 | 5,495.74 | 1,606.3K |
| 12:00 | 5,494.69 | 5,494.69 | 5,494.69 | 5,494.69 | 5.0K |
| 12:05 | 5,494.69 | 5,494.69 | 5,494.69 | 5,494.69 | 0.0K |
| 13:00 | 5,494.84 | 5,495.72 | 5,491.34 | 5,494.63 | 4,242.8K |
| 13:05 | 5,494.63 | 5,497.83 | 5,494.50 | 5,497.26 | 1,672.9K |
| 13:10 | 5,497.39 | 5,498.79 | 5,496.23 | 5,498.56 | 2,893.4K |
| 13:15 | 5,498.63 | 5,500.14 | 5,496.89 | 5,497.78 | 2,414.3K |
| 13:20 | 5,497.78 | 5,499.36 | 5,497.28 | 5,498.86 | 2,771.4K |
| 13:25 | 5,498.86 | 5,501.40 | 5,497.07 | 5,500.54 | 4,780.0K |
| 13:30 | 5,500.45 | 5,504.26 | 5,499.46 | 5,500.77 | 1,766.5K |
| 13:35 | 5,500.77 | 5,502.90 | 5,500.77 | 5,500.90 | 7,841.4K |
| 13:40 | 5,500.08 | 5,506.99 | 5,499.62 | 5,504.28 | 4,278.0K |
| 13:45 | 5,504.43 | 5,505.88 | 5,502.65 | 5,505.88 | 3,467.2K |
| 13:50 | 5,506.29 | 5,506.93 | 5,502.36 | 5,504.02 | 4,685.0K |
| 13:55 | 5,504.83 | 5,505.77 | 5,502.62 | 5,502.62 | 4,545.5K |
| 14:00 | 5,502.62 | 5,503.59 | 5,497.45 | 5,499.42 | 4,537.3K |
| 14:05 | 5,499.42 | 5,506.81 | 5,499.24 | 5,503.96 | 2,948.8K |
| 14:10 | 5,503.96 | 5,508.60 | 5,503.57 | 5,507.96 | 3,255.7K |
| 14:15 | 5,507.15 | 5,509.35 | 5,506.66 | 5,506.66 | 1,969.3K |
| 14:20 | 5,506.83 | 5,508.58 | 5,505.74 | 5,507.17 | 3,361.1K |
| 14:25 | 5,507.17 | 5,507.66 | 5,501.13 | 5,501.55 | 2,465.0K |
| 14:30 | 5,501.55 | 5,503.24 | 5,496.08 | 5,497.06 | 2,899.8K |
| 14:35 | 5,497.06 | 5,499.38 | 5,496.28 | 5,498.50 | 12,435.1K |
| 14:40 | 5,498.50 | 5,498.50 | 5,495.86 | 5,497.36 | 1,775.3K |
| 14:45 | 5,496.34 | 5,498.80 | 5,496.22 | 5,498.19 | 9,152.9K |
| 14:50 | 5,498.19 | 5,500.49 | 5,497.18 | 5,497.89 | 2,501.8K |
| 14:55 | 5,497.89 | 5,498.97 | 5,496.05 | 5,497.52 | 5,454.1K |
| 15:00 | 5,497.27 | 5,499.41 | 5,495.01 | 5,495.35 | 3,356.2K |
| 15:05 | 5,495.35 | 5,497.50 | 5,494.35 | 5,497.50 | 1,800.4K |
| 15:10 | 5,495.69 | 5,500.00 | 5,494.80 | 5,497.45 | 2,103.1K |
| 15:15 | 5,498.00 | 5,498.66 | 5,494.42 | 5,498.11 | 2,659.8K |
| 15:20 | 5,498.11 | 5,505.84 | 5,498.11 | 5,505.73 | 3,754.7K |
| 15:25 | 5,505.73 | 5,505.73 | 5,503.15 | 5,504.67 | 4,520.6K |
| 15:30 | 5,505.48 | 5,506.91 | 5,502.92 | 5,506.03 | 3,932.0K |
| 15:35 | 5,505.65 | 5,509.42 | 5,505.34 | 5,508.19 | 3,989.9K |
| 15:40 | 5,508.30 | 5,508.76 | 5,504.07 | 5,506.02 | 10,153.7K |
| 15:45 | 5,505.79 | 5,506.25 | 5,502.42 | 5,504.08 | 8,620.9K |
| 15:50 | 5,505.09 | 5,505.41 | 5,500.44 | 5,504.40 | 6,625.0K |
| 15:55 | 5,504.03 | 5,505.17 | 5,499.16 | 5,500.65 | 28,833.5K |