5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,469.59 | 5,472.69 | 5,463.93 | 5,464.99 | 3,921.2K |
| 09:35 | 5,464.76 | 5,467.88 | 5,462.36 | 5,466.82 | 4,549.4K |
| 09:40 | 5,466.30 | 5,474.33 | 5,466.30 | 5,471.02 | 6,343.4K |
| 09:45 | 5,471.02 | 5,471.04 | 5,464.61 | 5,468.38 | 2,867.4K |
| 09:50 | 5,468.03 | 5,475.42 | 5,468.03 | 5,473.57 | 4,917.6K |
| 09:55 | 5,473.70 | 5,477.32 | 5,472.98 | 5,474.29 | 4,362.3K |
| 10:00 | 5,474.85 | 5,477.69 | 5,471.31 | 5,472.21 | 5,951.5K |
| 10:05 | 5,471.31 | 5,473.65 | 5,467.06 | 5,468.42 | 5,615.6K |
| 10:10 | 5,468.16 | 5,469.75 | 5,467.07 | 5,469.75 | 4,161.0K |
| 10:15 | 5,470.12 | 5,472.55 | 5,469.71 | 5,471.31 | 2,866.7K |
| 10:20 | 5,471.65 | 5,472.35 | 5,469.10 | 5,469.44 | 4,127.0K |
| 10:25 | 5,469.78 | 5,471.76 | 5,468.60 | 5,470.85 | 3,885.7K |
| 10:30 | 5,471.20 | 5,479.14 | 5,471.20 | 5,478.43 | 4,807.0K |
| 10:35 | 5,478.37 | 5,485.09 | 5,478.37 | 5,484.24 | 4,846.8K |
| 10:40 | 5,484.11 | 5,493.24 | 5,484.02 | 5,492.87 | 6,790.2K |
| 10:45 | 5,493.00 | 5,493.84 | 5,489.54 | 5,491.35 | 3,102.4K |
| 10:50 | 5,491.63 | 5,498.27 | 5,491.54 | 5,496.21 | 3,813.5K |
| 10:55 | 5,497.07 | 5,498.34 | 5,493.47 | 5,494.49 | 2,701.7K |
| 11:00 | 5,494.84 | 5,496.14 | 5,492.92 | 5,494.05 | 3,066.7K |
| 11:05 | 5,494.63 | 5,495.06 | 5,489.99 | 5,493.28 | 3,448.1K |
| 11:10 | 5,493.81 | 5,494.25 | 5,490.03 | 5,490.27 | 2,488.4K |
| 11:15 | 5,490.74 | 5,492.21 | 5,488.64 | 5,491.56 | 3,739.8K |
| 11:20 | 5,492.11 | 5,492.11 | 5,487.22 | 5,489.13 | 10,790.5K |
| 11:25 | 5,489.43 | 5,490.69 | 5,487.49 | 5,489.53 | 4,929.3K |
| 11:30 | 5,489.56 | 5,491.41 | 5,485.72 | 5,488.69 | 4,191.3K |
| 11:35 | 5,487.83 | 5,487.88 | 5,484.52 | 5,485.18 | 3,200.9K |
| 11:40 | 5,485.18 | 5,490.25 | 5,483.39 | 5,490.05 | 3,915.1K |
| 11:45 | 5,490.28 | 5,492.59 | 5,487.89 | 5,489.27 | 1,853.2K |
| 11:50 | 5,489.27 | 5,491.83 | 5,488.44 | 5,490.01 | 4,912.2K |
| 11:55 | 5,491.50 | 5,491.60 | 5,488.02 | 5,488.66 | 1,918.9K |
| 12:00 | 5,488.45 | 5,488.45 | 5,488.45 | 5,488.45 | 4.7K |
| 12:05 | 5,488.45 | 5,488.45 | 5,488.45 | 5,488.45 | 0.0K |
| 13:00 | 5,490.88 | 5,495.46 | 5,490.06 | 5,494.39 | 6,592.7K |
| 13:05 | 5,494.39 | 5,494.49 | 5,488.25 | 5,490.18 | 2,424.8K |
| 13:10 | 5,490.18 | 5,492.24 | 5,486.09 | 5,488.63 | 2,580.0K |
| 13:15 | 5,488.39 | 5,489.41 | 5,483.10 | 5,483.44 | 5,590.1K |
| 13:20 | 5,484.40 | 5,486.45 | 5,481.46 | 5,481.84 | 3,694.3K |
| 13:25 | 5,482.32 | 5,484.13 | 5,480.67 | 5,480.67 | 3,737.6K |
| 13:30 | 5,480.52 | 5,483.85 | 5,479.78 | 5,479.90 | 5,548.3K |
| 13:35 | 5,479.90 | 5,482.84 | 5,479.02 | 5,479.02 | 3,332.1K |
| 13:40 | 5,479.29 | 5,480.08 | 5,476.11 | 5,476.36 | 6,783.0K |
| 13:45 | 5,477.05 | 5,478.71 | 5,472.09 | 5,473.00 | 9,587.4K |
| 13:50 | 5,473.00 | 5,474.76 | 5,470.80 | 5,471.77 | 3,204.2K |
| 13:55 | 5,472.98 | 5,474.25 | 5,470.63 | 5,471.97 | 4,458.2K |
| 14:00 | 5,471.97 | 5,472.27 | 5,468.24 | 5,469.12 | 2,810.1K |
| 14:05 | 5,469.12 | 5,469.12 | 5,462.58 | 5,465.07 | 9,228.3K |
| 14:10 | 5,464.74 | 5,464.74 | 5,460.32 | 5,462.75 | 6,068.2K |
| 14:15 | 5,463.08 | 5,463.31 | 5,458.48 | 5,461.24 | 8,114.1K |
| 14:20 | 5,460.36 | 5,464.21 | 5,459.35 | 5,463.66 | 5,923.9K |
| 14:25 | 5,464.01 | 5,465.03 | 5,460.64 | 5,462.34 | 6,529.0K |
| 14:30 | 5,462.79 | 5,464.70 | 5,460.94 | 5,462.13 | 5,745.9K |
| 14:35 | 5,462.13 | 5,463.35 | 5,460.40 | 5,462.15 | 3,743.5K |
| 14:40 | 5,462.15 | 5,464.84 | 5,461.98 | 5,464.49 | 3,878.8K |
| 14:45 | 5,464.84 | 5,467.33 | 5,462.30 | 5,464.06 | 3,077.8K |
| 14:50 | 5,464.09 | 5,467.11 | 5,463.94 | 5,464.80 | 3,488.8K |
| 14:55 | 5,465.15 | 5,466.24 | 5,463.66 | 5,465.39 | 2,397.3K |
| 15:00 | 5,465.13 | 5,466.41 | 5,463.24 | 5,465.87 | 6,256.3K |
| 15:05 | 5,465.87 | 5,465.87 | 5,462.07 | 5,464.08 | 2,741.5K |
| 15:10 | 5,464.08 | 5,464.42 | 5,461.29 | 5,461.43 | 2,219.1K |
| 15:15 | 5,461.17 | 5,464.53 | 5,460.77 | 5,460.87 | 3,994.9K |
| 15:20 | 5,458.02 | 5,461.31 | 5,457.21 | 5,459.01 | 4,337.5K |
| 15:25 | 5,458.73 | 5,462.38 | 5,457.88 | 5,461.15 | 4,035.9K |
| 15:30 | 5,461.71 | 5,462.58 | 5,458.01 | 5,458.96 | 2,787.5K |
| 15:35 | 5,459.56 | 5,460.43 | 5,456.83 | 5,459.02 | 3,036.9K |
| 15:40 | 5,458.68 | 5,461.18 | 5,458.03 | 5,460.78 | 5,087.8K |
| 15:45 | 5,459.85 | 5,460.42 | 5,456.48 | 5,458.00 | 6,225.2K |
| 15:50 | 5,458.25 | 5,459.85 | 5,455.28 | 5,456.60 | 5,048.5K |
| 15:55 | 5,458.64 | 5,471.13 | 5,455.91 | 5,471.13 | 184,271.0K |