5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,564.95 | 5,571.72 | 5,561.82 | 5,569.27 | 25,478.0K |
| 09:35 | 5,568.15 | 5,568.15 | 5,545.17 | 5,547.17 | 15,675.1K |
| 09:40 | 5,547.26 | 5,554.04 | 5,543.81 | 5,544.19 | 13,694.6K |
| 09:45 | 5,543.94 | 5,548.17 | 5,541.39 | 5,548.14 | 10,100.4K |
| 09:50 | 5,548.89 | 5,554.72 | 5,548.75 | 5,552.39 | 8,378.7K |
| 09:55 | 5,552.39 | 5,554.58 | 5,545.53 | 5,545.53 | 8,554.2K |
| 10:00 | 5,545.53 | 5,550.46 | 5,544.86 | 5,548.85 | 9,606.6K |
| 10:05 | 5,548.85 | 5,561.04 | 5,546.40 | 5,561.04 | 6,307.0K |
| 10:10 | 5,561.60 | 5,566.12 | 5,559.39 | 5,564.05 | 3,970.9K |
| 10:15 | 5,563.79 | 5,565.71 | 5,557.04 | 5,557.60 | 3,095.0K |
| 10:20 | 5,558.66 | 5,560.07 | 5,556.68 | 5,558.94 | 2,697.3K |
| 10:25 | 5,558.94 | 5,564.87 | 5,558.73 | 5,562.62 | 9,742.1K |
| 10:30 | 5,561.96 | 5,565.81 | 5,561.08 | 5,563.16 | 4,221.4K |
| 10:35 | 5,563.16 | 5,564.58 | 5,557.81 | 5,560.76 | 5,697.3K |
| 10:40 | 5,560.76 | 5,565.99 | 5,559.92 | 5,563.66 | 7,282.5K |
| 10:45 | 5,563.66 | 5,568.86 | 5,563.53 | 5,567.13 | 5,212.4K |
| 10:50 | 5,567.13 | 5,569.18 | 5,565.41 | 5,569.18 | 2,424.3K |
| 10:55 | 5,568.14 | 5,568.92 | 5,563.72 | 5,564.42 | 6,478.4K |
| 11:00 | 5,564.42 | 5,566.44 | 5,562.26 | 5,563.28 | 5,737.7K |
| 11:05 | 5,564.09 | 5,565.51 | 5,560.87 | 5,561.91 | 5,950.7K |
| 11:10 | 5,561.91 | 5,564.21 | 5,560.84 | 5,561.92 | 7,044.7K |
| 11:15 | 5,561.92 | 5,564.66 | 5,561.89 | 5,563.57 | 3,898.9K |
| 11:20 | 5,563.57 | 5,564.24 | 5,559.74 | 5,561.50 | 1,920.6K |
| 11:25 | 5,561.50 | 5,561.93 | 5,559.44 | 5,560.77 | 3,380.3K |
| 11:30 | 5,560.77 | 5,563.34 | 5,558.87 | 5,558.87 | 1,771.3K |
| 11:35 | 5,558.87 | 5,560.23 | 5,556.84 | 5,559.62 | 1,613.6K |
| 11:40 | 5,559.62 | 5,561.76 | 5,558.07 | 5,559.85 | 1,865.8K |
| 11:45 | 5,560.17 | 5,562.93 | 5,558.94 | 5,559.30 | 1,416.8K |
| 11:50 | 5,559.30 | 5,561.87 | 5,558.49 | 5,561.11 | 2,583.3K |
| 11:55 | 5,561.70 | 5,564.71 | 5,558.97 | 5,563.56 | 1,069.2K |
| 12:00 | 5,563.56 | 5,563.56 | 5,563.56 | 5,563.56 | 14.1K |
| 12:05 | 5,563.56 | 5,563.56 | 5,563.56 | 5,563.56 | 0.0K |
| 13:00 | 5,560.59 | 5,567.21 | 5,559.95 | 5,566.44 | 7,690.6K |
| 13:05 | 5,566.12 | 5,575.11 | 5,566.12 | 5,573.29 | 5,476.3K |
| 13:10 | 5,573.29 | 5,573.29 | 5,570.15 | 5,570.63 | 6,447.6K |
| 13:15 | 5,570.27 | 5,572.16 | 5,567.34 | 5,568.40 | 2,181.2K |
| 13:20 | 5,568.40 | 5,570.66 | 5,566.09 | 5,567.94 | 4,382.7K |
| 13:25 | 5,567.94 | 5,570.97 | 5,567.37 | 5,570.48 | 5,680.6K |
| 13:30 | 5,569.93 | 5,570.48 | 5,567.11 | 5,568.92 | 3,019.9K |
| 13:35 | 5,568.61 | 5,568.94 | 5,562.63 | 5,562.63 | 3,166.4K |
| 13:40 | 5,562.63 | 5,564.83 | 5,558.10 | 5,561.88 | 3,755.2K |
| 13:45 | 5,561.43 | 5,563.12 | 5,558.76 | 5,560.89 | 4,903.8K |
| 13:50 | 5,560.89 | 5,563.20 | 5,558.67 | 5,563.14 | 7,133.9K |
| 13:55 | 5,563.14 | 5,564.43 | 5,560.33 | 5,561.18 | 5,624.5K |
| 14:00 | 5,561.18 | 5,564.03 | 5,559.52 | 5,559.94 | 4,523.5K |
| 14:05 | 5,559.94 | 5,560.13 | 5,556.53 | 5,557.70 | 3,709.5K |
| 14:10 | 5,556.87 | 5,561.48 | 5,556.48 | 5,561.05 | 5,798.2K |
| 14:15 | 5,561.36 | 5,564.63 | 5,560.58 | 5,563.48 | 2,907.6K |
| 14:20 | 5,563.48 | 5,566.05 | 5,560.13 | 5,561.27 | 4,514.6K |
| 14:25 | 5,560.97 | 5,564.96 | 5,560.10 | 5,564.89 | 3,670.3K |
| 14:30 | 5,564.08 | 5,566.81 | 5,563.04 | 5,565.65 | 5,703.8K |
| 14:35 | 5,564.42 | 5,569.23 | 5,562.75 | 5,562.75 | 3,744.8K |
| 14:40 | 5,562.75 | 5,564.74 | 5,561.80 | 5,564.57 | 3,157.6K |
| 14:45 | 5,564.57 | 5,567.38 | 5,563.38 | 5,565.22 | 2,490.7K |
| 14:50 | 5,565.22 | 5,569.03 | 5,564.03 | 5,567.50 | 5,705.0K |
| 14:55 | 5,567.50 | 5,569.94 | 5,566.59 | 5,568.15 | 3,557.1K |
| 15:00 | 5,568.15 | 5,569.69 | 5,563.42 | 5,563.42 | 2,702.8K |
| 15:05 | 5,563.68 | 5,566.29 | 5,563.31 | 5,564.67 | 2,536.5K |
| 15:10 | 5,564.67 | 5,569.61 | 5,563.77 | 5,569.26 | 5,324.7K |
| 15:15 | 5,569.41 | 5,572.08 | 5,568.22 | 5,569.81 | 4,043.3K |
| 15:20 | 5,569.81 | 5,570.05 | 5,565.72 | 5,568.93 | 3,035.9K |
| 15:25 | 5,568.93 | 5,573.61 | 5,567.63 | 5,572.99 | 3,146.0K |
| 15:30 | 5,572.75 | 5,575.89 | 5,571.24 | 5,575.46 | 2,688.6K |
| 15:35 | 5,575.46 | 5,576.88 | 5,573.13 | 5,575.06 | 3,210.9K |
| 15:40 | 5,574.69 | 5,578.17 | 5,571.79 | 5,577.83 | 8,944.7K |
| 15:45 | 5,577.60 | 5,579.37 | 5,573.11 | 5,578.61 | 7,374.2K |
| 15:50 | 5,578.23 | 5,578.23 | 5,572.41 | 5,576.03 | 4,824.1K |
| 15:55 | 5,576.45 | 5,581.07 | 5,573.28 | 5,581.07 | 23,568.7K |