5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,550.13 | 5,551.32 | 5,535.36 | 5,535.36 | 11,040.7K |
| 09:35 | 5,534.97 | 5,538.79 | 5,531.44 | 5,537.76 | 6,009.1K |
| 09:40 | 5,538.42 | 5,539.26 | 5,529.09 | 5,531.51 | 5,199.6K |
| 09:45 | 5,531.17 | 5,532.95 | 5,526.58 | 5,526.69 | 7,885.9K |
| 09:50 | 5,526.23 | 5,526.23 | 5,521.18 | 5,522.04 | 7,342.2K |
| 09:55 | 5,522.14 | 5,524.64 | 5,519.23 | 5,519.78 | 5,802.0K |
| 10:00 | 5,520.34 | 5,528.04 | 5,520.00 | 5,527.46 | 5,258.9K |
| 10:05 | 5,527.70 | 5,532.63 | 5,527.26 | 5,531.98 | 6,311.5K |
| 10:10 | 5,531.41 | 5,534.03 | 5,528.48 | 5,529.91 | 4,243.4K |
| 10:15 | 5,529.93 | 5,531.69 | 5,518.23 | 5,518.89 | 9,838.0K |
| 10:20 | 5,519.45 | 5,521.66 | 5,517.65 | 5,520.29 | 9,572.1K |
| 10:25 | 5,521.50 | 5,524.79 | 5,518.94 | 5,523.88 | 6,047.1K |
| 10:30 | 5,523.56 | 5,526.56 | 5,522.49 | 5,522.99 | 4,957.5K |
| 10:35 | 5,523.84 | 5,528.57 | 5,523.25 | 5,526.66 | 4,024.1K |
| 10:40 | 5,526.91 | 5,530.46 | 5,526.91 | 5,527.65 | 3,877.4K |
| 10:45 | 5,527.65 | 5,528.08 | 5,524.91 | 5,526.40 | 5,110.1K |
| 10:50 | 5,527.25 | 5,530.16 | 5,526.50 | 5,530.16 | 4,318.2K |
| 10:55 | 5,531.83 | 5,532.18 | 5,528.55 | 5,530.87 | 4,656.6K |
| 11:00 | 5,530.29 | 5,532.19 | 5,527.90 | 5,527.90 | 4,450.9K |
| 11:05 | 5,527.94 | 5,533.59 | 5,527.94 | 5,530.23 | 6,238.3K |
| 11:10 | 5,529.37 | 5,535.25 | 5,529.37 | 5,533.29 | 5,642.6K |
| 11:15 | 5,533.53 | 5,536.84 | 5,530.56 | 5,531.13 | 4,544.8K |
| 11:20 | 5,531.67 | 5,534.41 | 5,528.22 | 5,533.06 | 4,464.4K |
| 11:25 | 5,533.78 | 5,535.72 | 5,532.27 | 5,533.32 | 5,945.3K |
| 11:30 | 5,532.99 | 5,534.90 | 5,532.54 | 5,533.46 | 3,023.3K |
| 11:35 | 5,533.10 | 5,536.08 | 5,533.10 | 5,534.71 | 1,692.6K |
| 11:40 | 5,534.42 | 5,534.65 | 5,529.67 | 5,530.75 | 4,390.4K |
| 11:45 | 5,530.52 | 5,530.86 | 5,527.92 | 5,527.92 | 3,049.8K |
| 11:50 | 5,528.58 | 5,528.84 | 5,525.89 | 5,526.95 | 1,749.1K |
| 11:55 | 5,528.21 | 5,529.18 | 5,526.70 | 5,527.46 | 2,959.7K |
| 12:00 | 5,527.46 | 5,527.46 | 5,527.46 | 5,527.46 | 6.0K |
| 12:05 | 5,527.46 | 5,527.46 | 5,527.46 | 5,527.46 | 0.0K |
| 13:00 | 5,528.09 | 5,530.06 | 5,523.02 | 5,525.40 | 4,678.0K |
| 13:05 | 5,524.95 | 5,525.86 | 5,520.44 | 5,522.47 | 4,441.8K |
| 13:10 | 5,522.04 | 5,523.09 | 5,520.20 | 5,521.61 | 3,156.9K |
| 13:15 | 5,521.27 | 5,523.32 | 5,519.90 | 5,520.50 | 7,271.9K |
| 13:20 | 5,522.26 | 5,522.26 | 5,517.87 | 5,518.06 | 3,959.5K |
| 13:25 | 5,518.06 | 5,522.02 | 5,517.82 | 5,519.49 | 2,721.0K |
| 13:30 | 5,519.74 | 5,521.53 | 5,518.50 | 5,518.70 | 3,700.9K |
| 13:35 | 5,518.76 | 5,518.76 | 5,515.19 | 5,515.97 | 4,313.2K |
| 13:40 | 5,516.16 | 5,518.91 | 5,513.42 | 5,515.66 | 4,982.9K |
| 13:45 | 5,515.35 | 5,517.20 | 5,512.39 | 5,516.39 | 6,219.7K |
| 13:50 | 5,516.39 | 5,516.70 | 5,513.82 | 5,514.31 | 2,170.0K |
| 13:55 | 5,514.31 | 5,516.05 | 5,512.37 | 5,513.80 | 4,854.5K |
| 14:00 | 5,513.20 | 5,515.23 | 5,511.66 | 5,513.30 | 5,972.3K |
| 14:05 | 5,513.16 | 5,514.36 | 5,510.10 | 5,510.19 | 3,484.3K |
| 14:10 | 5,509.45 | 5,514.85 | 5,509.18 | 5,512.99 | 3,726.8K |
| 14:15 | 5,512.74 | 5,514.24 | 5,511.37 | 5,511.37 | 4,183.4K |
| 14:20 | 5,512.08 | 5,515.85 | 5,512.08 | 5,515.83 | 3,337.7K |
| 14:25 | 5,515.51 | 5,516.68 | 5,513.91 | 5,515.37 | 2,714.7K |
| 14:30 | 5,515.12 | 5,517.80 | 5,514.25 | 5,514.70 | 3,358.7K |
| 14:35 | 5,515.08 | 5,517.80 | 5,514.64 | 5,516.06 | 3,011.1K |
| 14:40 | 5,515.50 | 5,518.45 | 5,514.06 | 5,517.51 | 2,237.3K |
| 14:45 | 5,517.17 | 5,520.08 | 5,516.13 | 5,519.75 | 3,158.5K |
| 14:50 | 5,520.09 | 5,520.53 | 5,515.11 | 5,516.61 | 3,366.1K |
| 14:55 | 5,517.36 | 5,518.97 | 5,516.50 | 5,516.50 | 3,344.2K |
| 15:00 | 5,517.12 | 5,518.41 | 5,515.87 | 5,516.10 | 2,972.9K |
| 15:05 | 5,516.72 | 5,517.33 | 5,514.20 | 5,516.91 | 4,701.6K |
| 15:10 | 5,516.91 | 5,517.27 | 5,513.88 | 5,514.93 | 3,088.0K |
| 15:15 | 5,514.93 | 5,517.72 | 5,514.28 | 5,516.08 | 4,027.1K |
| 15:20 | 5,516.38 | 5,518.37 | 5,515.62 | 5,516.52 | 3,219.8K |
| 15:25 | 5,515.86 | 5,517.85 | 5,514.38 | 5,515.76 | 2,887.7K |
| 15:30 | 5,516.05 | 5,518.47 | 5,513.77 | 5,515.46 | 2,952.7K |
| 15:35 | 5,515.38 | 5,517.51 | 5,514.44 | 5,516.78 | 2,998.7K |
| 15:40 | 5,517.78 | 5,518.69 | 5,512.38 | 5,513.31 | 3,756.9K |
| 15:45 | 5,512.22 | 5,516.60 | 5,511.64 | 5,513.40 | 4,288.3K |
| 15:50 | 5,514.18 | 5,516.44 | 5,510.49 | 5,515.89 | 5,215.6K |
| 15:55 | 5,515.84 | 5,516.64 | 5,512.21 | 5,515.02 | 22,865.5K |