5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,578.69 | 5,586.38 | 5,572.97 | 5,572.97 | 13,635.9K |
| 09:35 | 5,572.62 | 5,574.81 | 5,565.00 | 5,565.81 | 8,119.8K |
| 09:40 | 5,564.91 | 5,567.58 | 5,558.39 | 5,563.75 | 8,563.6K |
| 09:45 | 5,563.45 | 5,568.69 | 5,557.82 | 5,558.07 | 7,055.4K |
| 09:50 | 5,558.89 | 5,564.12 | 5,557.30 | 5,562.82 | 6,063.5K |
| 09:55 | 5,562.82 | 5,565.27 | 5,561.02 | 5,563.45 | 5,300.2K |
| 10:00 | 5,564.26 | 5,569.68 | 5,564.26 | 5,567.99 | 4,670.8K |
| 10:05 | 5,567.99 | 5,569.06 | 5,564.46 | 5,567.78 | 3,466.0K |
| 10:10 | 5,567.42 | 5,569.75 | 5,563.10 | 5,566.10 | 4,018.0K |
| 10:15 | 5,566.10 | 5,566.10 | 5,561.24 | 5,562.08 | 7,627.1K |
| 10:20 | 5,562.16 | 5,566.84 | 5,560.97 | 5,563.95 | 10,405.3K |
| 10:25 | 5,564.30 | 5,564.58 | 5,555.61 | 5,558.85 | 12,926.2K |
| 10:30 | 5,558.85 | 5,567.28 | 5,557.60 | 5,563.84 | 7,150.6K |
| 10:35 | 5,564.16 | 5,572.86 | 5,564.09 | 5,572.05 | 7,425.3K |
| 10:40 | 5,572.05 | 5,577.69 | 5,571.60 | 5,572.81 | 5,219.5K |
| 10:45 | 5,572.81 | 5,575.27 | 5,569.62 | 5,569.94 | 7,632.9K |
| 10:50 | 5,570.24 | 5,570.44 | 5,559.19 | 5,559.19 | 9,389.1K |
| 10:55 | 5,558.36 | 5,560.48 | 5,552.43 | 5,555.03 | 8,349.8K |
| 11:00 | 5,554.90 | 5,558.18 | 5,552.25 | 5,553.37 | 7,570.5K |
| 11:05 | 5,553.27 | 5,558.48 | 5,551.99 | 5,557.74 | 7,471.3K |
| 11:10 | 5,557.74 | 5,561.63 | 5,555.61 | 5,558.28 | 6,649.7K |
| 11:15 | 5,558.28 | 5,566.10 | 5,557.91 | 5,563.49 | 10,853.9K |
| 11:20 | 5,564.30 | 5,566.48 | 5,561.99 | 5,565.92 | 5,486.6K |
| 11:25 | 5,565.79 | 5,567.84 | 5,564.26 | 5,564.63 | 3,443.2K |
| 11:30 | 5,564.87 | 5,567.98 | 5,564.60 | 5,564.60 | 3,806.2K |
| 11:35 | 5,565.35 | 5,567.93 | 5,563.52 | 5,565.30 | 4,284.8K |
| 11:40 | 5,565.30 | 5,567.96 | 5,563.81 | 5,565.23 | 3,805.1K |
| 11:45 | 5,565.36 | 5,567.27 | 5,562.66 | 5,563.66 | 2,309.3K |
| 11:50 | 5,563.66 | 5,564.01 | 5,561.22 | 5,562.20 | 2,176.6K |
| 11:55 | 5,562.20 | 5,562.83 | 5,558.80 | 5,562.18 | 2,575.0K |
| 12:00 | 5,562.18 | 5,562.18 | 5,562.18 | 5,562.18 | 7.0K |
| 12:05 | 5,562.18 | 5,562.18 | 5,562.18 | 5,562.18 | 0.0K |
| 13:00 | 5,561.88 | 5,567.81 | 5,561.78 | 5,561.85 | 10,817.4K |
| 13:05 | 5,561.85 | 5,564.60 | 5,560.77 | 5,563.00 | 4,179.4K |
| 13:10 | 5,563.81 | 5,564.66 | 5,561.19 | 5,563.61 | 5,994.5K |
| 13:15 | 5,564.04 | 5,565.47 | 5,561.60 | 5,563.56 | 4,528.9K |
| 13:20 | 5,563.56 | 5,566.14 | 5,562.84 | 5,566.09 | 2,424.2K |
| 13:25 | 5,565.78 | 5,569.57 | 5,564.34 | 5,566.08 | 3,836.2K |
| 13:30 | 5,566.08 | 5,570.86 | 5,565.95 | 5,568.75 | 4,014.0K |
| 13:35 | 5,568.75 | 5,569.25 | 5,563.35 | 5,564.40 | 6,111.7K |
| 13:40 | 5,564.40 | 5,567.17 | 5,562.10 | 5,564.93 | 6,575.3K |
| 13:45 | 5,564.93 | 5,567.70 | 5,563.21 | 5,565.03 | 2,642.1K |
| 13:50 | 5,564.88 | 5,565.35 | 5,558.80 | 5,560.91 | 5,991.1K |
| 13:55 | 5,559.53 | 5,562.34 | 5,557.65 | 5,561.17 | 4,483.8K |
| 14:00 | 5,560.54 | 5,563.98 | 5,559.78 | 5,562.24 | 7,589.3K |
| 14:05 | 5,562.24 | 5,563.19 | 5,558.75 | 5,561.66 | 6,237.9K |
| 14:10 | 5,561.66 | 5,562.20 | 5,557.91 | 5,558.46 | 5,796.8K |
| 14:15 | 5,558.46 | 5,560.10 | 5,555.24 | 5,556.74 | 3,896.7K |
| 14:20 | 5,556.74 | 5,557.06 | 5,553.43 | 5,555.26 | 2,955.7K |
| 14:25 | 5,555.26 | 5,556.14 | 5,548.65 | 5,550.71 | 5,376.0K |
| 14:30 | 5,550.71 | 5,551.12 | 5,547.06 | 5,550.23 | 13,252.0K |
| 14:35 | 5,549.89 | 5,551.26 | 5,546.41 | 5,546.61 | 3,204.7K |
| 14:40 | 5,546.61 | 5,549.54 | 5,544.86 | 5,547.06 | 5,983.6K |
| 14:45 | 5,547.06 | 5,550.01 | 5,546.37 | 5,546.92 | 7,313.6K |
| 14:50 | 5,546.92 | 5,549.09 | 5,545.90 | 5,548.24 | 3,593.5K |
| 14:55 | 5,548.48 | 5,548.56 | 5,544.55 | 5,545.60 | 4,086.0K |
| 15:00 | 5,545.28 | 5,549.14 | 5,544.05 | 5,545.10 | 15,100.4K |
| 15:05 | 5,544.40 | 5,548.04 | 5,543.25 | 5,543.84 | 11,032.0K |
| 15:10 | 5,542.38 | 5,542.38 | 5,536.83 | 5,538.47 | 10,124.5K |
| 15:15 | 5,538.67 | 5,539.63 | 5,534.95 | 5,535.09 | 10,455.2K |
| 15:20 | 5,534.74 | 5,537.79 | 5,534.12 | 5,537.79 | 6,102.6K |
| 15:25 | 5,537.79 | 5,539.28 | 5,535.37 | 5,536.19 | 4,495.6K |
| 15:30 | 5,535.86 | 5,537.97 | 5,534.71 | 5,535.34 | 4,016.8K |
| 15:35 | 5,536.73 | 5,539.18 | 5,534.68 | 5,537.58 | 4,910.3K |
| 15:40 | 5,537.24 | 5,545.04 | 5,536.54 | 5,543.31 | 5,311.8K |
| 15:45 | 5,542.41 | 5,544.75 | 5,540.45 | 5,540.53 | 8,262.8K |
| 15:50 | 5,540.11 | 5,544.87 | 5,539.98 | 5,543.96 | 6,990.5K |
| 15:55 | 5,544.93 | 5,550.49 | 5,543.94 | 5,550.49 | 28,438.5K |