5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,538.72 | 5,548.27 | 5,535.81 | 5,539.70 | 24,262.0K |
| 09:35 | 5,539.20 | 5,539.20 | 5,533.89 | 5,537.50 | 14,969.8K |
| 09:40 | 5,536.86 | 5,542.07 | 5,536.53 | 5,540.12 | 14,798.2K |
| 09:45 | 5,541.08 | 5,543.83 | 5,538.33 | 5,541.75 | 13,475.9K |
| 09:50 | 5,541.30 | 5,545.20 | 5,537.21 | 5,537.96 | 11,196.4K |
| 09:55 | 5,538.65 | 5,540.34 | 5,535.48 | 5,536.72 | 15,891.9K |
| 10:00 | 5,535.60 | 5,540.11 | 5,534.53 | 5,537.42 | 13,531.0K |
| 10:05 | 5,537.67 | 5,538.47 | 5,534.29 | 5,534.72 | 15,691.4K |
| 10:10 | 5,535.19 | 5,535.59 | 5,525.66 | 5,525.81 | 24,539.3K |
| 10:15 | 5,524.64 | 5,525.72 | 5,520.28 | 5,525.47 | 12,482.0K |
| 10:20 | 5,525.47 | 5,532.12 | 5,523.94 | 5,531.99 | 9,507.1K |
| 10:25 | 5,531.75 | 5,533.35 | 5,528.81 | 5,531.30 | 8,820.7K |
| 10:30 | 5,531.01 | 5,533.21 | 5,528.42 | 5,532.06 | 4,244.2K |
| 10:35 | 5,530.58 | 5,533.44 | 5,528.26 | 5,531.01 | 4,885.6K |
| 10:40 | 5,531.66 | 5,534.43 | 5,529.86 | 5,531.63 | 5,255.0K |
| 10:45 | 5,530.72 | 5,532.73 | 5,528.07 | 5,528.07 | 4,690.8K |
| 10:50 | 5,528.97 | 5,529.99 | 5,525.16 | 5,526.40 | 5,327.9K |
| 10:55 | 5,525.95 | 5,526.60 | 5,522.56 | 5,523.33 | 3,291.4K |
| 11:00 | 5,522.48 | 5,523.00 | 5,519.32 | 5,520.47 | 4,968.7K |
| 11:05 | 5,521.32 | 5,521.73 | 5,514.68 | 5,514.68 | 6,267.7K |
| 11:10 | 5,515.30 | 5,515.30 | 5,508.07 | 5,510.03 | 12,255.4K |
| 11:15 | 5,509.17 | 5,512.98 | 5,506.62 | 5,511.60 | 10,075.7K |
| 11:20 | 5,512.66 | 5,512.66 | 5,508.45 | 5,510.76 | 5,496.3K |
| 11:25 | 5,511.22 | 5,514.10 | 5,509.92 | 5,513.10 | 5,492.1K |
| 11:30 | 5,513.25 | 5,518.43 | 5,513.25 | 5,518.04 | 3,903.5K |
| 11:35 | 5,517.79 | 5,520.75 | 5,515.75 | 5,519.94 | 2,701.4K |
| 11:40 | 5,519.94 | 5,522.30 | 5,519.94 | 5,522.30 | 1,682.8K |
| 11:45 | 5,523.06 | 5,523.06 | 5,519.41 | 5,522.10 | 1,719.8K |
| 11:50 | 5,522.67 | 5,524.87 | 5,521.05 | 5,523.52 | 2,824.7K |
| 11:55 | 5,522.01 | 5,524.24 | 5,520.73 | 5,522.62 | 1,332.4K |
| 12:00 | 5,522.62 | 5,522.62 | 5,522.62 | 5,522.62 | 0.0K |
| 12:05 | 5,522.62 | 5,522.62 | 5,522.62 | 5,522.62 | 0.0K |
| 13:00 | 5,519.57 | 5,525.40 | 5,519.57 | 5,521.94 | 6,742.5K |
| 13:05 | 5,520.95 | 5,522.67 | 5,520.22 | 5,522.13 | 3,234.1K |
| 13:10 | 5,521.27 | 5,522.90 | 5,518.88 | 5,521.30 | 4,087.2K |
| 13:15 | 5,521.17 | 5,525.41 | 5,520.39 | 5,524.60 | 4,641.8K |
| 13:20 | 5,524.85 | 5,526.92 | 5,523.80 | 5,525.88 | 3,182.2K |
| 13:25 | 5,525.88 | 5,526.95 | 5,524.30 | 5,526.33 | 3,039.4K |
| 13:30 | 5,525.23 | 5,528.42 | 5,524.24 | 5,526.83 | 4,518.0K |
| 13:35 | 5,527.82 | 5,528.91 | 5,525.86 | 5,528.91 | 4,915.3K |
| 13:40 | 5,529.14 | 5,530.26 | 5,526.63 | 5,526.79 | 5,431.0K |
| 13:45 | 5,525.94 | 5,529.26 | 5,525.43 | 5,527.84 | 7,979.8K |
| 13:50 | 5,527.91 | 5,530.48 | 5,526.55 | 5,528.77 | 4,932.7K |
| 13:55 | 5,528.77 | 5,529.38 | 5,523.67 | 5,525.36 | 4,622.6K |
| 14:00 | 5,526.65 | 5,529.13 | 5,525.66 | 5,528.89 | 2,668.3K |
| 14:05 | 5,528.89 | 5,531.28 | 5,526.81 | 5,530.94 | 5,337.1K |
| 14:10 | 5,530.86 | 5,531.37 | 5,527.89 | 5,529.63 | 4,466.0K |
| 14:15 | 5,528.47 | 5,531.81 | 5,527.07 | 5,529.97 | 5,081.4K |
| 14:20 | 5,529.11 | 5,532.92 | 5,529.11 | 5,530.17 | 4,422.3K |
| 14:25 | 5,531.83 | 5,533.04 | 5,528.32 | 5,532.76 | 6,858.4K |
| 14:30 | 5,532.76 | 5,533.82 | 5,530.52 | 5,530.90 | 7,045.7K |
| 14:35 | 5,532.71 | 5,533.77 | 5,529.21 | 5,531.01 | 9,811.1K |
| 14:40 | 5,531.01 | 5,531.80 | 5,528.26 | 5,530.28 | 4,519.7K |
| 14:45 | 5,529.91 | 5,530.64 | 5,527.23 | 5,528.52 | 3,528.6K |
| 14:50 | 5,529.42 | 5,530.08 | 5,526.55 | 5,529.07 | 3,647.8K |
| 14:55 | 5,529.98 | 5,531.38 | 5,528.35 | 5,530.81 | 4,709.0K |
| 15:00 | 5,531.16 | 5,531.66 | 5,528.42 | 5,529.73 | 3,576.7K |
| 15:05 | 5,530.55 | 5,531.25 | 5,528.06 | 5,529.99 | 3,345.7K |
| 15:10 | 5,530.39 | 5,531.27 | 5,528.44 | 5,530.90 | 4,016.4K |
| 15:15 | 5,530.90 | 5,532.93 | 5,529.76 | 5,532.07 | 5,100.2K |
| 15:20 | 5,530.83 | 5,532.78 | 5,530.15 | 5,530.27 | 3,571.2K |
| 15:25 | 5,531.18 | 5,531.87 | 5,528.51 | 5,530.07 | 3,862.0K |
| 15:30 | 5,530.07 | 5,531.35 | 5,526.08 | 5,528.88 | 6,432.0K |
| 15:35 | 5,529.74 | 5,533.59 | 5,529.38 | 5,533.06 | 4,734.0K |
| 15:40 | 5,532.82 | 5,533.92 | 5,530.65 | 5,531.43 | 4,644.7K |
| 15:45 | 5,531.07 | 5,533.87 | 5,529.87 | 5,532.35 | 4,627.5K |
| 15:50 | 5,532.91 | 5,537.97 | 5,531.45 | 5,535.65 | 6,362.9K |
| 15:55 | 5,537.44 | 5,545.15 | 5,535.12 | 5,545.15 | 34,709.1K |