5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,524.69 | 5,524.69 | 5,511.95 | 5,516.95 | 9,658.8K |
| 09:35 | 5,515.88 | 5,521.87 | 5,512.91 | 5,516.71 | 6,855.3K |
| 09:40 | 5,516.57 | 5,523.82 | 5,516.57 | 5,522.81 | 6,892.9K |
| 09:45 | 5,522.57 | 5,524.78 | 5,520.45 | 5,524.31 | 5,745.8K |
| 09:50 | 5,524.31 | 5,524.70 | 5,512.17 | 5,512.84 | 10,221.8K |
| 09:55 | 5,513.08 | 5,515.15 | 5,511.15 | 5,513.11 | 3,967.0K |
| 10:00 | 5,513.11 | 5,515.86 | 5,509.72 | 5,513.51 | 5,208.9K |
| 10:05 | 5,513.19 | 5,516.49 | 5,510.82 | 5,516.25 | 4,697.8K |
| 10:10 | 5,513.78 | 5,517.86 | 5,512.08 | 5,516.59 | 4,505.0K |
| 10:15 | 5,518.08 | 5,519.18 | 5,514.88 | 5,515.36 | 5,987.4K |
| 10:20 | 5,514.63 | 5,515.23 | 5,501.98 | 5,506.01 | 14,378.4K |
| 10:25 | 5,506.01 | 5,507.72 | 5,501.04 | 5,501.86 | 8,217.7K |
| 10:30 | 5,501.30 | 5,505.92 | 5,500.14 | 5,505.39 | 5,148.9K |
| 10:35 | 5,505.05 | 5,508.36 | 5,502.22 | 5,502.22 | 5,615.1K |
| 10:40 | 5,501.91 | 5,507.07 | 5,501.91 | 5,504.63 | 5,127.9K |
| 10:45 | 5,504.63 | 5,510.29 | 5,504.21 | 5,510.29 | 5,667.5K |
| 10:50 | 5,510.93 | 5,514.05 | 5,509.01 | 5,511.65 | 8,175.2K |
| 10:55 | 5,511.65 | 5,513.24 | 5,509.91 | 5,511.55 | 6,320.7K |
| 11:00 | 5,511.55 | 5,512.71 | 5,509.93 | 5,511.11 | 6,510.9K |
| 11:05 | 5,510.47 | 5,518.82 | 5,508.82 | 5,518.29 | 6,554.6K |
| 11:10 | 5,517.78 | 5,522.88 | 5,517.42 | 5,521.88 | 5,076.6K |
| 11:15 | 5,521.88 | 5,522.77 | 5,517.62 | 5,520.41 | 6,303.8K |
| 11:20 | 5,520.41 | 5,521.94 | 5,514.46 | 5,514.77 | 5,419.6K |
| 11:25 | 5,514.77 | 5,521.17 | 5,514.09 | 5,521.17 | 3,956.1K |
| 11:30 | 5,521.17 | 5,522.31 | 5,517.05 | 5,517.80 | 3,955.4K |
| 11:35 | 5,518.03 | 5,522.39 | 5,518.03 | 5,520.33 | 1,684.5K |
| 11:40 | 5,519.42 | 5,525.26 | 5,519.42 | 5,522.36 | 1,851.4K |
| 11:45 | 5,521.66 | 5,529.23 | 5,521.17 | 5,526.24 | 2,666.1K |
| 11:50 | 5,525.93 | 5,526.51 | 5,523.72 | 5,524.80 | 2,463.9K |
| 11:55 | 5,524.94 | 5,527.77 | 5,524.32 | 5,525.80 | 2,247.3K |
| 12:00 | 5,526.70 | 5,526.70 | 5,526.70 | 5,526.70 | 104.0K |
| 12:05 | 5,526.70 | 5,526.70 | 5,526.70 | 5,526.70 | 0.0K |
| 13:00 | 5,526.85 | 5,526.85 | 5,520.65 | 5,522.86 | 6,165.4K |
| 13:05 | 5,522.44 | 5,523.27 | 5,516.90 | 5,519.55 | 4,572.6K |
| 13:10 | 5,518.73 | 5,519.97 | 5,515.27 | 5,516.88 | 2,653.8K |
| 13:15 | 5,517.19 | 5,518.09 | 5,514.90 | 5,515.89 | 2,883.6K |
| 13:20 | 5,515.66 | 5,518.84 | 5,515.45 | 5,516.56 | 3,171.8K |
| 13:25 | 5,517.69 | 5,519.92 | 5,515.92 | 5,518.60 | 3,357.7K |
| 13:30 | 5,517.97 | 5,518.28 | 5,514.80 | 5,515.63 | 7,419.8K |
| 13:35 | 5,515.14 | 5,521.24 | 5,515.14 | 5,520.63 | 3,450.9K |
| 13:40 | 5,520.63 | 5,521.18 | 5,517.95 | 5,519.27 | 2,421.5K |
| 13:45 | 5,520.70 | 5,522.89 | 5,518.58 | 5,522.31 | 4,548.8K |
| 13:50 | 5,522.31 | 5,523.85 | 5,519.90 | 5,523.10 | 3,112.5K |
| 13:55 | 5,523.42 | 5,525.17 | 5,519.71 | 5,522.46 | 2,773.7K |
| 14:00 | 5,522.46 | 5,525.27 | 5,520.38 | 5,525.25 | 4,467.6K |
| 14:05 | 5,524.69 | 5,524.69 | 5,521.65 | 5,523.06 | 4,547.0K |
| 14:10 | 5,523.61 | 5,524.90 | 5,521.84 | 5,522.18 | 2,195.9K |
| 14:15 | 5,522.18 | 5,526.47 | 5,521.88 | 5,523.73 | 7,704.6K |
| 14:20 | 5,523.42 | 5,526.09 | 5,521.70 | 5,524.61 | 3,703.6K |
| 14:25 | 5,524.26 | 5,525.42 | 5,521.07 | 5,523.59 | 3,635.4K |
| 14:30 | 5,524.31 | 5,524.31 | 5,518.04 | 5,519.73 | 5,568.9K |
| 14:35 | 5,520.08 | 5,520.70 | 5,517.19 | 5,518.45 | 3,314.4K |
| 14:40 | 5,518.45 | 5,520.29 | 5,517.24 | 5,519.76 | 2,773.4K |
| 14:45 | 5,519.23 | 5,522.33 | 5,517.41 | 5,520.27 | 5,577.9K |
| 14:50 | 5,520.27 | 5,521.93 | 5,517.85 | 5,517.85 | 4,316.0K |
| 14:55 | 5,517.85 | 5,520.42 | 5,514.51 | 5,516.72 | 2,634.7K |
| 15:00 | 5,516.72 | 5,520.89 | 5,515.86 | 5,518.05 | 2,308.1K |
| 15:05 | 5,518.37 | 5,519.73 | 5,516.95 | 5,517.95 | 2,521.2K |
| 15:10 | 5,517.95 | 5,518.43 | 5,513.58 | 5,517.14 | 3,703.9K |
| 15:15 | 5,518.27 | 5,519.70 | 5,516.35 | 5,518.63 | 3,722.9K |
| 15:20 | 5,517.68 | 5,521.35 | 5,515.38 | 5,516.98 | 3,041.6K |
| 15:25 | 5,516.98 | 5,517.84 | 5,514.22 | 5,515.51 | 3,870.1K |
| 15:30 | 5,515.51 | 5,515.93 | 5,510.85 | 5,513.52 | 3,849.3K |
| 15:35 | 5,513.65 | 5,514.35 | 5,510.22 | 5,514.18 | 3,780.8K |
| 15:40 | 5,513.68 | 5,515.72 | 5,511.36 | 5,511.79 | 7,856.8K |
| 15:45 | 5,511.73 | 5,515.74 | 5,511.23 | 5,514.40 | 7,459.4K |
| 15:50 | 5,514.16 | 5,514.71 | 5,509.81 | 5,512.54 | 7,824.9K |
| 15:55 | 5,513.59 | 5,516.07 | 5,511.21 | 5,512.36 | 25,215.5K |