5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,530.99 | 5,548.44 | 5,512.36 | 5,512.80 | 22,045.4K |
| 09:35 | 5,513.10 | 5,524.97 | 5,512.04 | 5,518.43 | 8,380.0K |
| 09:40 | 5,516.12 | 5,529.62 | 5,514.25 | 5,529.62 | 6,865.2K |
| 09:45 | 5,529.30 | 5,536.71 | 5,523.09 | 5,524.53 | 19,684.0K |
| 09:50 | 5,524.74 | 5,527.33 | 5,522.30 | 5,523.40 | 10,654.9K |
| 09:55 | 5,523.65 | 5,523.65 | 5,516.58 | 5,517.78 | 10,018.7K |
| 10:00 | 5,517.78 | 5,523.28 | 5,516.11 | 5,521.88 | 6,423.3K |
| 10:05 | 5,522.16 | 5,522.88 | 5,517.20 | 5,517.69 | 6,339.4K |
| 10:10 | 5,518.18 | 5,521.58 | 5,517.72 | 5,521.58 | 6,602.7K |
| 10:15 | 5,520.94 | 5,524.69 | 5,519.06 | 5,524.69 | 8,014.4K |
| 10:20 | 5,525.33 | 5,525.76 | 5,520.72 | 5,525.27 | 11,245.1K |
| 10:25 | 5,525.40 | 5,527.10 | 5,522.07 | 5,523.24 | 5,452.5K |
| 10:30 | 5,523.24 | 5,524.09 | 5,516.90 | 5,521.82 | 5,672.7K |
| 10:35 | 5,521.50 | 5,525.23 | 5,521.17 | 5,523.52 | 5,236.1K |
| 10:40 | 5,523.01 | 5,527.31 | 5,522.80 | 5,522.91 | 4,015.9K |
| 10:45 | 5,522.69 | 5,525.63 | 5,519.97 | 5,524.14 | 5,412.8K |
| 10:50 | 5,524.14 | 5,526.79 | 5,522.52 | 5,522.52 | 4,226.9K |
| 10:55 | 5,522.21 | 5,526.57 | 5,521.97 | 5,526.20 | 4,776.8K |
| 11:00 | 5,526.39 | 5,527.74 | 5,523.32 | 5,527.44 | 3,641.1K |
| 11:05 | 5,528.17 | 5,528.63 | 5,524.02 | 5,526.74 | 3,833.4K |
| 11:10 | 5,526.74 | 5,531.66 | 5,524.54 | 5,529.91 | 4,753.0K |
| 11:15 | 5,529.91 | 5,530.23 | 5,522.66 | 5,523.03 | 13,330.1K |
| 11:20 | 5,523.15 | 5,525.79 | 5,518.36 | 5,519.07 | 7,733.6K |
| 11:25 | 5,518.51 | 5,521.93 | 5,517.03 | 5,519.12 | 5,438.0K |
| 11:30 | 5,518.18 | 5,520.59 | 5,514.86 | 5,515.68 | 3,514.0K |
| 11:35 | 5,515.45 | 5,518.16 | 5,513.57 | 5,515.17 | 2,224.7K |
| 11:40 | 5,514.95 | 5,516.25 | 5,513.24 | 5,515.27 | 3,498.3K |
| 11:45 | 5,515.27 | 5,517.39 | 5,513.37 | 5,515.14 | 2,439.9K |
| 11:50 | 5,515.14 | 5,518.82 | 5,513.86 | 5,518.42 | 2,909.7K |
| 11:55 | 5,518.42 | 5,519.97 | 5,516.43 | 5,516.43 | 2,072.4K |
| 12:00 | 5,516.67 | 5,516.67 | 5,516.67 | 5,516.67 | 1.2K |
| 12:05 | 5,516.67 | 5,516.67 | 5,516.67 | 5,516.67 | 0.0K |
| 13:00 | 5,518.32 | 5,518.77 | 5,513.48 | 5,515.73 | 5,076.8K |
| 13:05 | 5,515.73 | 5,520.20 | 5,514.85 | 5,519.38 | 5,179.6K |
| 13:10 | 5,518.89 | 5,521.25 | 5,517.58 | 5,518.90 | 2,547.9K |
| 13:15 | 5,518.90 | 5,520.64 | 5,515.69 | 5,517.09 | 3,596.8K |
| 13:20 | 5,517.09 | 5,518.66 | 5,515.07 | 5,518.66 | 5,602.4K |
| 13:25 | 5,518.40 | 5,521.32 | 5,517.77 | 5,521.01 | 2,912.4K |
| 13:30 | 5,521.01 | 5,521.52 | 5,519.05 | 5,520.72 | 2,925.7K |
| 13:35 | 5,520.72 | 5,522.38 | 5,517.96 | 5,520.48 | 3,547.8K |
| 13:40 | 5,520.48 | 5,521.53 | 5,515.36 | 5,515.60 | 3,848.9K |
| 13:45 | 5,515.60 | 5,518.10 | 5,515.00 | 5,518.10 | 3,360.4K |
| 13:50 | 5,517.85 | 5,518.95 | 5,515.52 | 5,518.95 | 6,140.0K |
| 13:55 | 5,519.21 | 5,521.02 | 5,517.47 | 5,519.30 | 3,421.8K |
| 14:00 | 5,519.55 | 5,522.39 | 5,518.57 | 5,521.82 | 4,281.8K |
| 14:05 | 5,521.82 | 5,522.59 | 5,518.99 | 5,520.76 | 6,325.3K |
| 14:10 | 5,520.76 | 5,525.53 | 5,520.76 | 5,525.53 | 3,412.9K |
| 14:15 | 5,523.81 | 5,529.73 | 5,523.15 | 5,528.69 | 6,916.1K |
| 14:20 | 5,528.69 | 5,529.03 | 5,524.87 | 5,525.35 | 3,722.3K |
| 14:25 | 5,524.98 | 5,525.57 | 5,522.58 | 5,524.19 | 4,562.2K |
| 14:30 | 5,525.00 | 5,527.12 | 5,523.42 | 5,527.12 | 5,314.8K |
| 14:35 | 5,526.22 | 5,528.74 | 5,524.49 | 5,527.54 | 6,163.8K |
| 14:40 | 5,527.88 | 5,528.68 | 5,524.70 | 5,526.90 | 5,504.6K |
| 14:45 | 5,526.31 | 5,529.58 | 5,524.67 | 5,527.85 | 6,683.8K |
| 14:50 | 5,527.49 | 5,530.19 | 5,524.96 | 5,525.36 | 8,148.3K |
| 14:55 | 5,525.11 | 5,526.95 | 5,523.26 | 5,526.88 | 4,165.5K |
| 15:00 | 5,526.05 | 5,529.58 | 5,524.33 | 5,526.71 | 5,260.5K |
| 15:05 | 5,526.71 | 5,530.18 | 5,526.19 | 5,529.08 | 5,045.5K |
| 15:10 | 5,529.08 | 5,531.04 | 5,526.51 | 5,529.89 | 4,916.3K |
| 15:15 | 5,529.89 | 5,530.21 | 5,525.49 | 5,527.79 | 3,035.4K |
| 15:20 | 5,527.79 | 5,529.33 | 5,524.31 | 5,525.53 | 5,166.1K |
| 15:25 | 5,525.06 | 5,528.53 | 5,521.92 | 5,524.12 | 3,130.6K |
| 15:30 | 5,524.12 | 5,526.90 | 5,521.47 | 5,526.05 | 6,549.8K |
| 15:35 | 5,525.37 | 5,526.89 | 5,521.77 | 5,523.01 | 6,889.9K |
| 15:40 | 5,523.01 | 5,524.60 | 5,520.26 | 5,523.01 | 9,534.9K |
| 15:45 | 5,523.32 | 5,524.74 | 5,520.75 | 5,522.47 | 7,433.7K |
| 15:50 | 5,521.51 | 5,528.21 | 5,521.39 | 5,524.81 | 12,528.1K |
| 15:55 | 5,525.12 | 5,527.48 | 5,521.18 | 5,524.37 | 43,305.5K |