5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,748.90 | 5,756.65 | 5,732.58 | 5,733.49 | 15,043.9K |
| 09:35 | 5,733.05 | 5,741.57 | 5,731.37 | 5,736.87 | 12,704.0K |
| 09:40 | 5,736.87 | 5,738.70 | 5,731.26 | 5,737.05 | 18,878.2K |
| 09:45 | 5,739.05 | 5,739.88 | 5,733.26 | 5,733.60 | 11,332.0K |
| 09:50 | 5,734.61 | 5,739.67 | 5,730.94 | 5,738.90 | 13,888.6K |
| 09:55 | 5,738.44 | 5,738.52 | 5,734.23 | 5,734.38 | 6,975.2K |
| 10:00 | 5,734.19 | 5,736.09 | 5,731.27 | 5,731.74 | 16,416.6K |
| 10:05 | 5,732.39 | 5,733.14 | 5,727.64 | 5,728.97 | 16,123.8K |
| 10:10 | 5,727.58 | 5,728.13 | 5,724.07 | 5,726.92 | 5,150.2K |
| 10:15 | 5,726.92 | 5,728.72 | 5,723.30 | 5,726.01 | 6,433.2K |
| 10:20 | 5,726.01 | 5,728.69 | 5,724.61 | 5,725.76 | 4,571.6K |
| 10:25 | 5,726.47 | 5,727.03 | 5,721.08 | 5,723.95 | 5,398.2K |
| 10:30 | 5,722.75 | 5,723.15 | 5,719.27 | 5,721.74 | 5,044.3K |
| 10:35 | 5,722.25 | 5,723.99 | 5,716.28 | 5,718.74 | 5,557.7K |
| 10:40 | 5,718.74 | 5,718.92 | 5,713.81 | 5,714.83 | 5,576.9K |
| 10:45 | 5,714.83 | 5,716.97 | 5,713.63 | 5,713.73 | 6,461.9K |
| 10:50 | 5,713.58 | 5,715.49 | 5,712.50 | 5,714.58 | 7,858.8K |
| 10:55 | 5,714.20 | 5,714.47 | 5,711.23 | 5,713.14 | 3,167.2K |
| 11:00 | 5,713.90 | 5,716.57 | 5,712.75 | 5,713.56 | 3,215.4K |
| 11:05 | 5,714.42 | 5,716.09 | 5,709.03 | 5,709.64 | 5,270.9K |
| 11:10 | 5,709.64 | 5,711.59 | 5,708.79 | 5,709.75 | 2,410.7K |
| 11:15 | 5,710.57 | 5,711.80 | 5,709.05 | 5,709.75 | 4,643.0K |
| 11:20 | 5,709.43 | 5,712.88 | 5,709.43 | 5,711.73 | 4,180.5K |
| 11:25 | 5,711.63 | 5,712.71 | 5,707.87 | 5,711.13 | 11,293.6K |
| 11:30 | 5,710.87 | 5,711.02 | 5,707.60 | 5,708.77 | 5,042.6K |
| 11:35 | 5,707.92 | 5,710.90 | 5,707.92 | 5,710.58 | 2,182.7K |
| 11:40 | 5,711.64 | 5,711.75 | 5,707.81 | 5,708.16 | 2,402.1K |
| 11:45 | 5,708.50 | 5,710.65 | 5,707.63 | 5,708.81 | 2,210.3K |
| 11:50 | 5,708.81 | 5,712.63 | 5,708.81 | 5,711.14 | 2,196.8K |
| 11:55 | 5,711.14 | 5,713.14 | 5,710.41 | 5,712.54 | 1,238.5K |
| 12:00 | 5,712.54 | 5,712.54 | 5,712.54 | 5,712.54 | 0.0K |
| 12:05 | 5,712.54 | 5,712.54 | 5,712.54 | 5,712.54 | 0.0K |
| 13:00 | 5,712.49 | 5,713.69 | 5,709.05 | 5,711.46 | 6,893.3K |
| 13:05 | 5,711.59 | 5,711.76 | 5,708.13 | 5,709.14 | 6,855.9K |
| 13:10 | 5,709.14 | 5,709.94 | 5,705.66 | 5,706.66 | 4,019.8K |
| 13:15 | 5,706.40 | 5,706.40 | 5,702.85 | 5,704.40 | 5,048.6K |
| 13:20 | 5,703.54 | 5,703.84 | 5,694.30 | 5,694.40 | 8,782.4K |
| 13:25 | 5,695.13 | 5,695.13 | 5,688.23 | 5,691.29 | 11,933.3K |
| 13:30 | 5,691.40 | 5,691.47 | 5,687.98 | 5,690.58 | 4,824.1K |
| 13:35 | 5,690.87 | 5,694.00 | 5,689.36 | 5,694.00 | 5,217.3K |
| 13:40 | 5,693.10 | 5,695.13 | 5,690.74 | 5,692.70 | 6,899.3K |
| 13:45 | 5,692.61 | 5,693.93 | 5,689.65 | 5,690.59 | 5,693.3K |
| 13:50 | 5,690.70 | 5,693.95 | 5,688.40 | 5,691.54 | 2,439.9K |
| 13:55 | 5,691.39 | 5,691.90 | 5,688.43 | 5,689.43 | 2,301.0K |
| 14:00 | 5,689.77 | 5,694.10 | 5,689.50 | 5,693.20 | 2,187.6K |
| 14:05 | 5,693.44 | 5,694.38 | 5,690.37 | 5,691.13 | 4,476.4K |
| 14:10 | 5,691.45 | 5,695.68 | 5,689.73 | 5,694.01 | 5,098.0K |
| 14:15 | 5,695.80 | 5,696.09 | 5,693.79 | 5,695.20 | 4,310.1K |
| 14:20 | 5,695.94 | 5,696.66 | 5,694.36 | 5,694.53 | 3,746.6K |
| 14:25 | 5,694.53 | 5,697.21 | 5,694.29 | 5,696.04 | 2,566.4K |
| 14:30 | 5,695.55 | 5,697.49 | 5,694.48 | 5,697.41 | 6,993.3K |
| 14:35 | 5,696.00 | 5,698.49 | 5,694.48 | 5,698.02 | 5,491.1K |
| 14:40 | 5,697.41 | 5,697.41 | 5,693.03 | 5,693.51 | 7,546.7K |
| 14:45 | 5,693.44 | 5,695.72 | 5,692.78 | 5,693.74 | 5,133.9K |
| 14:50 | 5,694.06 | 5,696.00 | 5,691.93 | 5,694.20 | 4,629.5K |
| 14:55 | 5,694.13 | 5,695.47 | 5,690.31 | 5,693.65 | 5,626.8K |
| 15:00 | 5,693.65 | 5,695.45 | 5,691.15 | 5,694.07 | 5,129.4K |
| 15:05 | 5,692.60 | 5,695.56 | 5,692.06 | 5,694.65 | 3,326.5K |
| 15:10 | 5,694.79 | 5,695.96 | 5,692.09 | 5,695.62 | 2,303.4K |
| 15:15 | 5,695.62 | 5,700.86 | 5,693.27 | 5,696.97 | 3,589.3K |
| 15:20 | 5,697.79 | 5,698.93 | 5,694.16 | 5,695.49 | 2,857.2K |
| 15:25 | 5,695.14 | 5,698.71 | 5,694.05 | 5,697.43 | 3,710.9K |
| 15:30 | 5,698.01 | 5,701.05 | 5,696.77 | 5,698.44 | 3,532.4K |
| 15:35 | 5,698.59 | 5,700.28 | 5,696.05 | 5,698.54 | 4,235.9K |
| 15:40 | 5,697.36 | 5,698.82 | 5,694.69 | 5,696.88 | 4,663.7K |
| 15:45 | 5,696.82 | 5,698.54 | 5,693.33 | 5,697.73 | 9,425.5K |
| 15:50 | 5,697.02 | 5,699.65 | 5,695.08 | 5,698.62 | 9,056.1K |
| 15:55 | 5,699.10 | 5,703.26 | 5,696.95 | 5,703.26 | 33,946.8K |