5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,505.69 | 5,525.81 | 5,502.10 | 5,525.81 | 32,529.8K |
| 09:35 | 5,525.81 | 5,544.42 | 5,523.74 | 5,544.41 | 31,718.7K |
| 09:40 | 5,543.82 | 5,543.82 | 5,533.59 | 5,533.70 | 20,837.7K |
| 09:45 | 5,533.71 | 5,533.71 | 5,523.29 | 5,526.29 | 15,240.6K |
| 09:50 | 5,526.29 | 5,532.90 | 5,526.29 | 5,530.73 | 10,308.2K |
| 09:55 | 5,529.91 | 5,531.33 | 5,522.63 | 5,523.36 | 6,340.3K |
| 10:00 | 5,523.36 | 5,526.83 | 5,522.46 | 5,524.05 | 6,243.6K |
| 10:05 | 5,524.05 | 5,525.12 | 5,520.75 | 5,520.84 | 7,361.9K |
| 10:10 | 5,520.50 | 5,524.10 | 5,518.65 | 5,524.05 | 7,605.4K |
| 10:15 | 5,523.79 | 5,525.68 | 5,521.27 | 5,524.68 | 5,083.2K |
| 10:20 | 5,524.68 | 5,528.13 | 5,524.18 | 5,526.51 | 10,634.7K |
| 10:25 | 5,526.13 | 5,527.51 | 5,523.83 | 5,524.47 | 3,101.5K |
| 10:30 | 5,524.22 | 5,525.24 | 5,522.75 | 5,523.37 | 9,732.5K |
| 10:35 | 5,523.37 | 5,525.68 | 5,521.25 | 5,524.83 | 4,270.3K |
| 10:40 | 5,525.73 | 5,527.99 | 5,523.87 | 5,526.94 | 4,182.6K |
| 10:45 | 5,526.60 | 5,528.59 | 5,525.04 | 5,528.59 | 4,606.4K |
| 10:50 | 5,528.59 | 5,530.74 | 5,526.53 | 5,530.49 | 4,230.0K |
| 10:55 | 5,530.74 | 5,530.82 | 5,527.25 | 5,527.97 | 7,270.1K |
| 11:00 | 5,527.97 | 5,527.97 | 5,520.07 | 5,520.88 | 5,292.9K |
| 11:05 | 5,520.88 | 5,525.05 | 5,519.64 | 5,523.01 | 3,706.8K |
| 11:10 | 5,523.01 | 5,523.44 | 5,520.68 | 5,521.18 | 3,672.5K |
| 11:15 | 5,521.18 | 5,524.90 | 5,521.18 | 5,524.23 | 3,977.8K |
| 11:20 | 5,523.86 | 5,524.56 | 5,518.10 | 5,519.34 | 4,245.9K |
| 11:25 | 5,519.34 | 5,522.54 | 5,517.09 | 5,521.62 | 6,530.3K |
| 11:30 | 5,521.62 | 5,522.00 | 5,516.85 | 5,519.17 | 4,749.9K |
| 11:35 | 5,518.57 | 5,520.25 | 5,517.25 | 5,518.56 | 3,085.6K |
| 11:40 | 5,517.65 | 5,520.51 | 5,517.32 | 5,518.43 | 4,376.9K |
| 11:45 | 5,518.43 | 5,522.33 | 5,518.43 | 5,520.06 | 2,913.0K |
| 11:50 | 5,520.06 | 5,522.38 | 5,519.40 | 5,520.30 | 2,424.2K |
| 11:55 | 5,520.51 | 5,521.47 | 5,519.00 | 5,520.85 | 1,922.9K |
| 12:00 | 5,519.94 | 5,519.94 | 5,519.94 | 5,519.94 | 4.0K |
| 12:05 | 5,519.94 | 5,519.94 | 5,519.94 | 5,519.94 | 0.0K |
| 13:00 | 5,521.79 | 5,523.30 | 5,518.58 | 5,522.60 | 7,535.6K |
| 13:05 | 5,522.60 | 5,524.45 | 5,520.53 | 5,523.26 | 5,624.6K |
| 13:10 | 5,523.26 | 5,525.78 | 5,522.42 | 5,524.70 | 6,240.0K |
| 13:15 | 5,524.70 | 5,524.70 | 5,520.81 | 5,521.58 | 3,863.7K |
| 13:20 | 5,521.58 | 5,523.29 | 5,520.49 | 5,520.97 | 3,989.9K |
| 13:25 | 5,520.72 | 5,523.38 | 5,517.71 | 5,521.01 | 5,660.5K |
| 13:30 | 5,521.92 | 5,526.92 | 5,521.32 | 5,526.92 | 7,403.0K |
| 13:35 | 5,527.40 | 5,529.11 | 5,525.52 | 5,526.84 | 10,295.6K |
| 13:40 | 5,526.97 | 5,528.22 | 5,525.62 | 5,526.89 | 5,044.6K |
| 13:45 | 5,526.89 | 5,528.43 | 5,523.95 | 5,526.14 | 8,703.9K |
| 13:50 | 5,526.24 | 5,526.24 | 5,522.86 | 5,523.58 | 6,044.3K |
| 13:55 | 5,523.58 | 5,528.12 | 5,523.07 | 5,527.91 | 4,627.9K |
| 14:00 | 5,528.47 | 5,528.94 | 5,524.95 | 5,527.41 | 7,870.1K |
| 14:05 | 5,527.41 | 5,530.75 | 5,527.10 | 5,529.09 | 6,330.4K |
| 14:10 | 5,529.09 | 5,531.45 | 5,527.39 | 5,528.40 | 5,246.3K |
| 14:15 | 5,527.55 | 5,531.29 | 5,527.55 | 5,531.01 | 6,593.3K |
| 14:20 | 5,531.21 | 5,531.52 | 5,527.88 | 5,530.24 | 4,580.6K |
| 14:25 | 5,529.38 | 5,530.71 | 5,527.29 | 5,530.13 | 3,708.3K |
| 14:30 | 5,530.42 | 5,531.82 | 5,528.60 | 5,529.01 | 6,482.8K |
| 14:35 | 5,529.33 | 5,530.98 | 5,525.61 | 5,527.17 | 5,506.2K |
| 14:40 | 5,528.07 | 5,529.06 | 5,525.89 | 5,526.00 | 6,685.9K |
| 14:45 | 5,526.00 | 5,528.71 | 5,524.25 | 5,525.55 | 4,571.0K |
| 14:50 | 5,525.55 | 5,528.34 | 5,523.07 | 5,523.92 | 3,755.2K |
| 14:55 | 5,523.92 | 5,526.18 | 5,522.46 | 5,526.18 | 5,611.0K |
| 15:00 | 5,525.49 | 5,526.46 | 5,523.40 | 5,524.85 | 3,434.9K |
| 15:05 | 5,524.85 | 5,526.22 | 5,521.66 | 5,524.51 | 5,626.0K |
| 15:10 | 5,524.51 | 5,527.24 | 5,522.06 | 5,524.61 | 3,567.2K |
| 15:15 | 5,525.27 | 5,525.85 | 5,521.64 | 5,523.76 | 4,690.4K |
| 15:20 | 5,523.84 | 5,524.59 | 5,519.05 | 5,520.36 | 4,543.3K |
| 15:25 | 5,521.27 | 5,523.96 | 5,518.85 | 5,522.38 | 7,487.0K |
| 15:30 | 5,522.59 | 5,526.73 | 5,521.49 | 5,524.04 | 5,356.8K |
| 15:35 | 5,524.52 | 5,527.23 | 5,522.92 | 5,524.87 | 7,965.5K |
| 15:40 | 5,524.43 | 5,528.55 | 5,523.15 | 5,526.52 | 8,978.4K |
| 15:45 | 5,526.73 | 5,530.10 | 5,525.23 | 5,529.86 | 5,956.3K |
| 15:50 | 5,529.74 | 5,531.46 | 5,526.41 | 5,530.36 | 7,116.2K |
| 15:55 | 5,529.13 | 5,531.30 | 5,527.60 | 5,528.62 | 26,513.4K |