5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,662.88 | 5,668.00 | 5,649.78 | 5,652.17 | 19,070.5K |
| 09:35 | 5,652.92 | 5,659.40 | 5,652.92 | 5,656.54 | 10,744.2K |
| 09:40 | 5,656.54 | 5,660.92 | 5,655.29 | 5,660.92 | 6,988.3K |
| 09:45 | 5,661.61 | 5,672.41 | 5,661.61 | 5,671.10 | 4,678.8K |
| 09:50 | 5,672.57 | 5,674.19 | 5,670.27 | 5,672.75 | 5,812.6K |
| 09:55 | 5,673.01 | 5,681.52 | 5,673.01 | 5,681.52 | 5,737.7K |
| 10:00 | 5,681.46 | 5,684.83 | 5,680.53 | 5,683.81 | 4,448.1K |
| 10:05 | 5,683.49 | 5,690.16 | 5,683.49 | 5,689.81 | 6,043.6K |
| 10:10 | 5,690.37 | 5,697.74 | 5,690.37 | 5,695.39 | 5,704.9K |
| 10:15 | 5,696.29 | 5,699.99 | 5,695.34 | 5,699.48 | 5,843.2K |
| 10:20 | 5,700.04 | 5,700.87 | 5,696.89 | 5,697.11 | 6,817.4K |
| 10:25 | 5,697.72 | 5,701.13 | 5,695.96 | 5,698.85 | 5,421.1K |
| 10:30 | 5,698.85 | 5,701.28 | 5,696.57 | 5,696.90 | 3,978.1K |
| 10:35 | 5,696.90 | 5,698.07 | 5,694.42 | 5,695.55 | 2,383.6K |
| 10:40 | 5,695.58 | 5,695.58 | 5,691.52 | 5,693.74 | 4,100.5K |
| 10:45 | 5,693.63 | 5,696.98 | 5,689.54 | 5,689.54 | 3,616.2K |
| 10:50 | 5,690.08 | 5,695.46 | 5,686.77 | 5,695.11 | 11,700.3K |
| 10:55 | 5,695.11 | 5,695.32 | 5,690.05 | 5,690.88 | 4,440.9K |
| 11:00 | 5,690.56 | 5,694.38 | 5,689.58 | 5,692.90 | 3,897.7K |
| 11:05 | 5,692.90 | 5,695.64 | 5,692.58 | 5,692.62 | 4,367.0K |
| 11:10 | 5,692.42 | 5,696.42 | 5,692.42 | 5,694.41 | 3,842.4K |
| 11:15 | 5,694.50 | 5,696.85 | 5,694.37 | 5,695.93 | 2,561.5K |
| 11:20 | 5,695.57 | 5,696.25 | 5,689.20 | 5,692.05 | 5,424.5K |
| 11:25 | 5,691.26 | 5,693.16 | 5,689.03 | 5,690.00 | 4,456.8K |
| 11:30 | 5,689.90 | 5,695.84 | 5,689.61 | 5,695.84 | 2,725.6K |
| 11:35 | 5,695.97 | 5,697.84 | 5,693.06 | 5,693.74 | 4,282.7K |
| 11:40 | 5,693.50 | 5,695.97 | 5,692.51 | 5,694.68 | 1,760.0K |
| 11:45 | 5,693.47 | 5,695.57 | 5,692.94 | 5,693.74 | 3,086.1K |
| 11:50 | 5,693.74 | 5,695.90 | 5,692.35 | 5,695.90 | 2,585.3K |
| 11:55 | 5,694.83 | 5,696.06 | 5,691.48 | 5,693.80 | 2,119.5K |
| 12:00 | 5,692.70 | 5,692.70 | 5,692.70 | 5,692.70 | 4.8K |
| 12:05 | 5,692.70 | 5,692.70 | 5,692.70 | 5,692.70 | 0.0K |
| 13:00 | 5,691.57 | 5,694.79 | 5,691.57 | 5,694.65 | 6,709.3K |
| 13:05 | 5,695.03 | 5,695.03 | 5,690.13 | 5,690.68 | 2,223.7K |
| 13:10 | 5,689.83 | 5,696.27 | 5,689.83 | 5,695.80 | 2,916.0K |
| 13:15 | 5,696.04 | 5,704.58 | 5,696.04 | 5,703.53 | 7,464.8K |
| 13:20 | 5,703.53 | 5,704.71 | 5,701.68 | 5,704.51 | 2,956.1K |
| 13:25 | 5,703.09 | 5,704.94 | 5,701.25 | 5,703.93 | 4,589.7K |
| 13:30 | 5,704.03 | 5,709.40 | 5,704.03 | 5,706.27 | 3,883.7K |
| 13:35 | 5,706.44 | 5,707.80 | 5,703.40 | 5,704.96 | 7,441.8K |
| 13:40 | 5,704.84 | 5,705.70 | 5,701.48 | 5,703.81 | 8,462.6K |
| 13:45 | 5,703.71 | 5,704.57 | 5,699.80 | 5,699.80 | 5,485.8K |
| 13:50 | 5,699.56 | 5,706.17 | 5,699.56 | 5,706.17 | 5,843.6K |
| 13:55 | 5,705.31 | 5,705.96 | 5,701.95 | 5,702.51 | 2,955.5K |
| 14:00 | 5,702.51 | 5,704.29 | 5,700.29 | 5,700.73 | 4,504.6K |
| 14:05 | 5,701.59 | 5,702.95 | 5,698.07 | 5,702.95 | 9,992.2K |
| 14:10 | 5,702.34 | 5,703.47 | 5,699.58 | 5,701.30 | 3,774.3K |
| 14:15 | 5,700.82 | 5,702.21 | 5,698.78 | 5,701.04 | 2,892.7K |
| 14:20 | 5,700.56 | 5,701.40 | 5,697.49 | 5,700.54 | 2,672.7K |
| 14:25 | 5,701.40 | 5,701.40 | 5,698.03 | 5,698.44 | 3,060.2K |
| 14:30 | 5,698.62 | 5,700.07 | 5,696.83 | 5,698.52 | 2,191.1K |
| 14:35 | 5,699.12 | 5,700.16 | 5,696.27 | 5,697.56 | 3,185.1K |
| 14:40 | 5,697.56 | 5,699.16 | 5,695.09 | 5,695.80 | 4,449.6K |
| 14:45 | 5,695.38 | 5,697.89 | 5,693.74 | 5,696.64 | 3,288.8K |
| 14:50 | 5,696.39 | 5,699.01 | 5,694.73 | 5,695.63 | 6,730.8K |
| 14:55 | 5,695.87 | 5,698.79 | 5,694.68 | 5,695.99 | 6,029.4K |
| 15:00 | 5,696.84 | 5,697.62 | 5,694.02 | 5,694.67 | 9,035.2K |
| 15:05 | 5,694.76 | 5,696.61 | 5,692.51 | 5,693.50 | 5,701.4K |
| 15:10 | 5,692.64 | 5,692.96 | 5,686.56 | 5,688.30 | 4,764.7K |
| 15:15 | 5,688.30 | 5,690.34 | 5,685.09 | 5,686.53 | 3,957.4K |
| 15:20 | 5,685.95 | 5,691.12 | 5,685.02 | 5,689.73 | 3,601.7K |
| 15:25 | 5,689.73 | 5,690.87 | 5,684.60 | 5,685.92 | 4,958.7K |
| 15:30 | 5,686.18 | 5,690.07 | 5,685.01 | 5,688.18 | 4,498.1K |
| 15:35 | 5,688.18 | 5,693.22 | 5,687.83 | 5,692.68 | 4,227.5K |
| 15:40 | 5,693.54 | 5,693.54 | 5,686.32 | 5,687.54 | 5,267.7K |
| 15:45 | 5,688.40 | 5,694.66 | 5,686.68 | 5,693.54 | 5,366.9K |
| 15:50 | 5,693.54 | 5,693.99 | 5,690.13 | 5,690.93 | 5,786.9K |
| 15:55 | 5,689.57 | 5,696.30 | 5,689.57 | 5,693.41 | 19,274.1K |