5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,505.04 | 5,527.89 | 5,495.56 | 5,527.89 | 21,664.8K |
| 09:35 | 5,527.97 | 5,532.01 | 5,518.65 | 5,531.62 | 18,608.1K |
| 09:40 | 5,531.62 | 5,545.52 | 5,531.62 | 5,542.00 | 22,241.1K |
| 09:45 | 5,542.45 | 5,546.47 | 5,540.80 | 5,545.59 | 9,771.8K |
| 09:50 | 5,546.35 | 5,553.92 | 5,545.47 | 5,546.87 | 12,312.1K |
| 09:55 | 5,546.87 | 5,555.46 | 5,544.79 | 5,555.46 | 16,478.9K |
| 10:00 | 5,554.97 | 5,557.83 | 5,551.19 | 5,552.90 | 11,783.7K |
| 10:05 | 5,552.44 | 5,557.90 | 5,552.39 | 5,556.23 | 13,920.4K |
| 10:10 | 5,557.14 | 5,558.34 | 5,555.68 | 5,556.58 | 13,249.9K |
| 10:15 | 5,556.33 | 5,560.31 | 5,554.48 | 5,556.82 | 8,485.5K |
| 10:20 | 5,556.01 | 5,557.67 | 5,550.95 | 5,551.37 | 10,476.9K |
| 10:25 | 5,551.04 | 5,554.96 | 5,550.02 | 5,550.28 | 5,094.8K |
| 10:30 | 5,550.55 | 5,550.55 | 5,546.34 | 5,547.60 | 5,184.4K |
| 10:35 | 5,548.80 | 5,549.99 | 5,546.25 | 5,547.70 | 6,867.6K |
| 10:40 | 5,547.34 | 5,551.75 | 5,547.01 | 5,549.06 | 3,687.6K |
| 10:45 | 5,547.60 | 5,548.56 | 5,542.23 | 5,542.86 | 4,018.6K |
| 10:50 | 5,543.31 | 5,544.95 | 5,535.47 | 5,535.47 | 5,661.2K |
| 10:55 | 5,535.72 | 5,538.88 | 5,534.98 | 5,536.05 | 6,579.9K |
| 11:00 | 5,536.15 | 5,539.34 | 5,533.51 | 5,534.82 | 4,395.5K |
| 11:05 | 5,534.53 | 5,536.98 | 5,531.12 | 5,534.43 | 4,618.9K |
| 11:10 | 5,534.43 | 5,536.72 | 5,531.92 | 5,531.93 | 4,082.3K |
| 11:15 | 5,532.76 | 5,533.78 | 5,526.98 | 5,528.19 | 3,878.2K |
| 11:20 | 5,528.04 | 5,528.25 | 5,519.39 | 5,519.93 | 7,691.2K |
| 11:25 | 5,520.03 | 5,525.13 | 5,520.03 | 5,522.54 | 5,554.4K |
| 11:30 | 5,522.91 | 5,522.91 | 5,515.25 | 5,516.91 | 3,284.4K |
| 11:35 | 5,516.61 | 5,518.12 | 5,513.95 | 5,516.80 | 2,848.3K |
| 11:40 | 5,516.56 | 5,518.12 | 5,514.50 | 5,515.98 | 2,901.9K |
| 11:45 | 5,515.98 | 5,519.97 | 5,515.98 | 5,518.57 | 2,350.5K |
| 11:50 | 5,517.89 | 5,521.41 | 5,517.89 | 5,519.21 | 2,616.2K |
| 11:55 | 5,518.44 | 5,520.63 | 5,516.26 | 5,518.69 | 2,504.5K |
| 12:00 | 5,518.69 | 5,518.69 | 5,518.69 | 5,518.69 | 2.0K |
| 12:05 | 5,518.69 | 5,518.69 | 5,518.69 | 5,518.69 | 0.0K |
| 13:00 | 5,519.86 | 5,524.29 | 5,519.37 | 5,523.25 | 5,112.4K |
| 13:05 | 5,523.51 | 5,523.60 | 5,521.27 | 5,521.27 | 2,731.1K |
| 13:10 | 5,521.90 | 5,521.93 | 5,519.67 | 5,521.30 | 4,179.6K |
| 13:15 | 5,521.64 | 5,522.56 | 5,515.66 | 5,517.02 | 3,877.3K |
| 13:20 | 5,516.65 | 5,519.44 | 5,515.01 | 5,518.21 | 5,361.5K |
| 13:25 | 5,518.21 | 5,519.34 | 5,513.53 | 5,514.52 | 3,213.6K |
| 13:30 | 5,515.57 | 5,517.69 | 5,514.31 | 5,514.85 | 4,571.6K |
| 13:35 | 5,514.55 | 5,518.36 | 5,513.38 | 5,517.39 | 7,244.6K |
| 13:40 | 5,517.82 | 5,519.43 | 5,516.74 | 5,517.27 | 4,794.2K |
| 13:45 | 5,517.83 | 5,519.98 | 5,516.00 | 5,517.29 | 4,815.1K |
| 13:50 | 5,517.53 | 5,519.54 | 5,516.56 | 5,517.87 | 4,278.4K |
| 13:55 | 5,518.68 | 5,519.94 | 5,515.99 | 5,518.12 | 4,436.4K |
| 14:00 | 5,517.44 | 5,520.14 | 5,512.72 | 5,513.88 | 4,230.3K |
| 14:05 | 5,513.88 | 5,517.10 | 5,513.12 | 5,516.08 | 4,376.2K |
| 14:10 | 5,516.08 | 5,518.73 | 5,514.99 | 5,517.11 | 5,880.2K |
| 14:15 | 5,517.11 | 5,518.80 | 5,516.27 | 5,518.24 | 5,148.3K |
| 14:20 | 5,518.24 | 5,518.60 | 5,515.14 | 5,518.35 | 4,348.1K |
| 14:25 | 5,518.35 | 5,523.42 | 5,517.31 | 5,523.42 | 15,883.4K |
| 14:30 | 5,523.19 | 5,526.46 | 5,520.94 | 5,525.30 | 10,874.2K |
| 14:35 | 5,525.30 | 5,525.38 | 5,520.94 | 5,521.91 | 4,726.4K |
| 14:40 | 5,521.91 | 5,522.75 | 5,518.33 | 5,522.36 | 7,251.6K |
| 14:45 | 5,521.73 | 5,522.77 | 5,519.98 | 5,521.54 | 5,107.8K |
| 14:50 | 5,521.54 | 5,522.84 | 5,519.73 | 5,520.74 | 8,068.0K |
| 14:55 | 5,521.72 | 5,525.41 | 5,521.72 | 5,524.22 | 6,111.8K |
| 15:00 | 5,523.95 | 5,524.77 | 5,520.20 | 5,520.40 | 5,491.4K |
| 15:05 | 5,520.72 | 5,521.85 | 5,518.34 | 5,518.59 | 3,740.9K |
| 15:10 | 5,518.22 | 5,518.87 | 5,514.20 | 5,515.26 | 4,241.2K |
| 15:15 | 5,516.74 | 5,516.74 | 5,512.71 | 5,513.68 | 3,506.5K |
| 15:20 | 5,513.02 | 5,516.17 | 5,512.56 | 5,514.57 | 4,255.7K |
| 15:25 | 5,514.22 | 5,514.22 | 5,509.18 | 5,510.14 | 3,131.0K |
| 15:30 | 5,510.14 | 5,514.01 | 5,508.73 | 5,511.41 | 4,217.2K |
| 15:35 | 5,511.66 | 5,514.33 | 5,509.70 | 5,512.85 | 4,608.9K |
| 15:40 | 5,512.85 | 5,515.26 | 5,509.99 | 5,512.02 | 5,739.5K |
| 15:45 | 5,511.68 | 5,511.72 | 5,506.44 | 5,507.33 | 11,068.5K |
| 15:50 | 5,507.65 | 5,511.30 | 5,506.50 | 5,510.36 | 8,372.8K |
| 15:55 | 5,511.20 | 5,514.27 | 5,508.32 | 5,514.01 | 19,337.4K |