5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,525.84 | 5,540.12 | 5,525.84 | 5,536.74 | 12,989.3K |
| 09:35 | 5,536.87 | 5,555.26 | 5,535.87 | 5,555.26 | 11,946.9K |
| 09:40 | 5,554.65 | 5,571.70 | 5,554.08 | 5,566.74 | 19,386.5K |
| 09:45 | 5,567.36 | 5,573.96 | 5,565.52 | 5,571.60 | 15,527.7K |
| 09:50 | 5,571.06 | 5,571.96 | 5,565.07 | 5,568.21 | 8,162.8K |
| 09:55 | 5,567.22 | 5,571.05 | 5,565.29 | 5,570.01 | 8,468.1K |
| 10:00 | 5,569.45 | 5,570.60 | 5,563.50 | 5,565.33 | 7,659.1K |
| 10:05 | 5,565.33 | 5,565.52 | 5,560.06 | 5,560.30 | 8,611.5K |
| 10:10 | 5,561.51 | 5,565.52 | 5,561.06 | 5,562.79 | 6,493.5K |
| 10:15 | 5,562.66 | 5,567.19 | 5,559.34 | 5,565.96 | 5,912.1K |
| 10:20 | 5,566.28 | 5,567.20 | 5,552.89 | 5,553.03 | 7,990.4K |
| 10:25 | 5,552.79 | 5,554.68 | 5,548.62 | 5,551.21 | 6,345.0K |
| 10:30 | 5,552.04 | 5,553.59 | 5,549.58 | 5,550.43 | 3,844.4K |
| 10:35 | 5,550.48 | 5,552.25 | 5,548.80 | 5,550.93 | 4,947.5K |
| 10:40 | 5,550.93 | 5,558.93 | 5,550.67 | 5,553.83 | 6,125.4K |
| 10:45 | 5,554.67 | 5,558.41 | 5,550.71 | 5,553.74 | 3,590.6K |
| 10:50 | 5,554.56 | 5,555.88 | 5,551.57 | 5,553.48 | 3,643.8K |
| 10:55 | 5,553.16 | 5,555.61 | 5,549.90 | 5,551.02 | 8,342.5K |
| 11:00 | 5,550.77 | 5,552.38 | 5,549.04 | 5,549.75 | 5,170.9K |
| 11:05 | 5,549.99 | 5,555.84 | 5,547.46 | 5,555.84 | 6,285.2K |
| 11:10 | 5,555.28 | 5,559.31 | 5,554.62 | 5,556.36 | 7,509.7K |
| 11:15 | 5,556.36 | 5,562.12 | 5,555.87 | 5,561.63 | 5,364.7K |
| 11:20 | 5,560.80 | 5,561.74 | 5,559.17 | 5,559.32 | 3,339.3K |
| 11:25 | 5,559.32 | 5,561.14 | 5,557.72 | 5,559.32 | 3,386.2K |
| 11:30 | 5,559.35 | 5,560.39 | 5,557.80 | 5,560.30 | 4,567.3K |
| 11:35 | 5,559.45 | 5,562.43 | 5,559.13 | 5,560.82 | 4,269.0K |
| 11:40 | 5,561.50 | 5,561.82 | 5,559.19 | 5,561.01 | 2,452.0K |
| 11:45 | 5,561.06 | 5,564.00 | 5,560.93 | 5,562.79 | 1,621.9K |
| 11:50 | 5,562.79 | 5,563.95 | 5,559.87 | 5,559.87 | 1,795.2K |
| 11:55 | 5,561.28 | 5,564.13 | 5,559.47 | 5,560.37 | 2,118.0K |
| 12:00 | 5,560.69 | 5,560.69 | 5,560.69 | 5,560.69 | 1.1K |
| 12:05 | 5,560.69 | 5,560.69 | 5,560.69 | 5,560.69 | 0.0K |
| 13:00 | 5,561.13 | 5,561.23 | 5,552.83 | 5,552.83 | 7,356.0K |
| 13:05 | 5,552.28 | 5,557.19 | 5,552.28 | 5,554.98 | 2,964.2K |
| 13:10 | 5,554.98 | 5,558.01 | 5,554.98 | 5,558.01 | 4,832.1K |
| 13:15 | 5,557.69 | 5,557.69 | 5,553.11 | 5,555.83 | 4,614.9K |
| 13:20 | 5,555.83 | 5,556.37 | 5,551.24 | 5,551.58 | 7,773.8K |
| 13:25 | 5,551.90 | 5,553.44 | 5,548.59 | 5,551.99 | 5,759.9K |
| 13:30 | 5,551.99 | 5,557.65 | 5,549.87 | 5,556.62 | 7,655.0K |
| 13:35 | 5,556.77 | 5,559.87 | 5,556.31 | 5,557.56 | 5,169.5K |
| 13:40 | 5,558.46 | 5,559.87 | 5,557.25 | 5,559.08 | 4,051.1K |
| 13:45 | 5,558.17 | 5,560.44 | 5,557.15 | 5,559.47 | 6,373.3K |
| 13:50 | 5,560.33 | 5,564.78 | 5,558.16 | 5,563.73 | 6,771.7K |
| 13:55 | 5,564.16 | 5,570.69 | 5,563.72 | 5,570.69 | 8,300.3K |
| 14:00 | 5,570.69 | 5,574.14 | 5,568.88 | 5,573.69 | 9,743.3K |
| 14:05 | 5,573.14 | 5,573.68 | 5,568.50 | 5,568.98 | 5,525.1K |
| 14:10 | 5,568.73 | 5,572.60 | 5,568.03 | 5,570.09 | 4,526.1K |
| 14:15 | 5,570.48 | 5,572.52 | 5,566.85 | 5,567.24 | 4,971.4K |
| 14:20 | 5,567.24 | 5,569.66 | 5,566.11 | 5,566.41 | 5,314.9K |
| 14:25 | 5,566.67 | 5,568.05 | 5,563.59 | 5,563.83 | 4,244.7K |
| 14:30 | 5,564.07 | 5,565.88 | 5,562.71 | 5,564.23 | 5,345.6K |
| 14:35 | 5,564.30 | 5,565.62 | 5,561.61 | 5,563.47 | 4,573.9K |
| 14:40 | 5,563.15 | 5,564.10 | 5,560.56 | 5,561.12 | 3,361.9K |
| 14:45 | 5,561.12 | 5,562.31 | 5,558.47 | 5,560.24 | 3,161.9K |
| 14:50 | 5,560.24 | 5,561.94 | 5,554.92 | 5,554.92 | 5,042.3K |
| 14:55 | 5,555.77 | 5,558.23 | 5,554.41 | 5,556.89 | 6,649.3K |
| 15:00 | 5,556.43 | 5,557.19 | 5,554.25 | 5,554.66 | 3,155.1K |
| 15:05 | 5,554.98 | 5,556.67 | 5,552.62 | 5,555.95 | 3,909.5K |
| 15:10 | 5,555.95 | 5,556.56 | 5,552.42 | 5,554.12 | 3,545.6K |
| 15:15 | 5,554.12 | 5,555.15 | 5,551.97 | 5,553.59 | 2,599.1K |
| 15:20 | 5,553.95 | 5,557.30 | 5,553.65 | 5,554.71 | 1,650.5K |
| 15:25 | 5,554.71 | 5,555.07 | 5,552.18 | 5,553.68 | 3,657.5K |
| 15:30 | 5,553.68 | 5,555.60 | 5,552.38 | 5,552.69 | 4,822.8K |
| 15:35 | 5,553.05 | 5,554.82 | 5,551.24 | 5,551.84 | 4,285.6K |
| 15:40 | 5,552.08 | 5,554.33 | 5,549.45 | 5,550.20 | 10,454.7K |
| 15:45 | 5,550.20 | 5,554.87 | 5,550.14 | 5,554.87 | 9,800.3K |
| 15:50 | 5,554.87 | 5,557.76 | 5,552.32 | 5,556.02 | 5,360.4K |
| 15:55 | 5,555.71 | 5,560.63 | 5,553.06 | 5,560.63 | 30,299.1K |