5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,601.35 | 5,609.52 | 5,599.61 | 5,600.61 | 35,019.4K |
| 09:35 | 5,600.93 | 5,610.74 | 5,596.25 | 5,610.15 | 19,158.1K |
| 09:40 | 5,610.13 | 5,614.22 | 5,608.55 | 5,609.09 | 18,898.8K |
| 09:45 | 5,609.34 | 5,620.54 | 5,609.34 | 5,618.11 | 20,752.3K |
| 09:50 | 5,618.28 | 5,618.91 | 5,613.77 | 5,615.71 | 9,176.5K |
| 09:55 | 5,615.95 | 5,617.08 | 5,612.45 | 5,613.79 | 7,395.4K |
| 10:00 | 5,614.03 | 5,620.32 | 5,613.26 | 5,620.24 | 13,021.3K |
| 10:05 | 5,621.16 | 5,624.30 | 5,620.15 | 5,623.61 | 12,554.6K |
| 10:10 | 5,624.12 | 5,627.25 | 5,622.56 | 5,625.92 | 9,695.9K |
| 10:15 | 5,625.67 | 5,629.86 | 5,625.67 | 5,629.09 | 7,507.1K |
| 10:20 | 5,628.66 | 5,630.85 | 5,627.71 | 5,630.10 | 8,199.0K |
| 10:25 | 5,630.10 | 5,637.87 | 5,629.54 | 5,636.48 | 20,460.4K |
| 10:30 | 5,636.41 | 5,636.46 | 5,633.56 | 5,636.38 | 5,886.3K |
| 10:35 | 5,636.38 | 5,637.11 | 5,631.93 | 5,633.21 | 5,507.0K |
| 10:40 | 5,632.62 | 5,632.62 | 5,630.11 | 5,631.19 | 5,050.9K |
| 10:45 | 5,631.09 | 5,633.13 | 5,630.72 | 5,632.13 | 6,015.0K |
| 10:50 | 5,631.90 | 5,636.11 | 5,631.90 | 5,632.75 | 11,768.4K |
| 10:55 | 5,632.75 | 5,633.93 | 5,629.50 | 5,631.16 | 6,219.7K |
| 11:00 | 5,630.84 | 5,631.64 | 5,626.87 | 5,626.93 | 7,016.7K |
| 11:05 | 5,626.39 | 5,628.83 | 5,625.49 | 5,627.19 | 5,248.1K |
| 11:10 | 5,627.19 | 5,630.97 | 5,625.85 | 5,630.80 | 6,733.8K |
| 11:15 | 5,630.80 | 5,630.80 | 5,625.92 | 5,626.90 | 3,907.4K |
| 11:20 | 5,627.03 | 5,627.03 | 5,622.45 | 5,625.67 | 6,908.7K |
| 11:25 | 5,625.67 | 5,626.15 | 5,621.70 | 5,625.99 | 4,844.2K |
| 11:30 | 5,625.86 | 5,628.42 | 5,624.78 | 5,625.21 | 3,590.3K |
| 11:35 | 5,624.31 | 5,628.03 | 5,623.50 | 5,625.52 | 1,940.4K |
| 11:40 | 5,625.18 | 5,626.80 | 5,624.01 | 5,625.58 | 3,996.7K |
| 11:45 | 5,625.82 | 5,626.48 | 5,623.89 | 5,624.50 | 1,841.3K |
| 11:50 | 5,624.86 | 5,626.53 | 5,623.78 | 5,623.83 | 1,949.3K |
| 11:55 | 5,624.09 | 5,629.54 | 5,624.02 | 5,625.41 | 3,296.0K |
| 12:00 | 5,625.73 | 5,625.73 | 5,625.73 | 5,625.73 | 30.1K |
| 12:05 | 5,625.73 | 5,625.73 | 5,625.73 | 5,625.73 | 0.0K |
| 13:00 | 5,624.82 | 5,626.35 | 5,621.08 | 5,621.62 | 10,202.5K |
| 13:05 | 5,621.62 | 5,624.11 | 5,621.47 | 5,621.54 | 4,535.9K |
| 13:10 | 5,621.54 | 5,623.75 | 5,619.98 | 5,622.68 | 4,976.5K |
| 13:15 | 5,622.51 | 5,622.94 | 5,620.95 | 5,621.87 | 6,634.1K |
| 13:20 | 5,621.84 | 5,622.64 | 5,620.74 | 5,622.39 | 4,154.0K |
| 13:25 | 5,622.76 | 5,624.07 | 5,621.49 | 5,621.64 | 6,308.5K |
| 13:30 | 5,621.64 | 5,624.20 | 5,620.70 | 5,623.83 | 2,617.6K |
| 13:35 | 5,624.00 | 5,624.97 | 5,622.94 | 5,622.94 | 2,628.7K |
| 13:40 | 5,622.94 | 5,624.23 | 5,621.17 | 5,623.28 | 4,228.2K |
| 13:45 | 5,622.93 | 5,623.43 | 5,620.55 | 5,623.02 | 3,545.0K |
| 13:50 | 5,623.34 | 5,625.07 | 5,621.88 | 5,624.73 | 4,582.9K |
| 13:55 | 5,624.73 | 5,625.61 | 5,623.58 | 5,624.89 | 3,295.0K |
| 14:00 | 5,625.21 | 5,625.97 | 5,623.48 | 5,623.48 | 3,816.5K |
| 14:05 | 5,623.65 | 5,624.63 | 5,622.54 | 5,623.17 | 6,638.7K |
| 14:10 | 5,623.17 | 5,625.34 | 5,622.67 | 5,624.19 | 3,411.4K |
| 14:15 | 5,624.19 | 5,625.89 | 5,623.02 | 5,624.37 | 5,980.2K |
| 14:20 | 5,624.37 | 5,625.50 | 5,622.13 | 5,622.71 | 5,282.8K |
| 14:25 | 5,622.78 | 5,626.19 | 5,622.73 | 5,622.73 | 5,838.3K |
| 14:30 | 5,623.23 | 5,626.33 | 5,623.17 | 5,624.01 | 11,194.5K |
| 14:35 | 5,624.31 | 5,627.50 | 5,622.11 | 5,622.11 | 7,652.5K |
| 14:40 | 5,622.11 | 5,624.24 | 5,620.39 | 5,622.15 | 7,727.9K |
| 14:45 | 5,622.15 | 5,622.81 | 5,618.21 | 5,619.60 | 10,072.8K |
| 14:50 | 5,619.04 | 5,625.70 | 5,619.04 | 5,624.66 | 8,513.1K |
| 14:55 | 5,624.66 | 5,624.79 | 5,621.50 | 5,623.38 | 14,559.5K |
| 15:00 | 5,623.38 | 5,625.94 | 5,619.66 | 5,621.23 | 5,663.5K |
| 15:05 | 5,621.23 | 5,622.29 | 5,616.01 | 5,617.24 | 7,361.0K |
| 15:10 | 5,618.05 | 5,620.67 | 5,611.09 | 5,612.43 | 5,860.6K |
| 15:15 | 5,612.99 | 5,613.71 | 5,608.90 | 5,611.13 | 8,138.5K |
| 15:20 | 5,611.00 | 5,612.72 | 5,609.21 | 5,612.68 | 7,533.4K |
| 15:25 | 5,612.68 | 5,614.73 | 5,610.34 | 5,612.32 | 9,079.4K |
| 15:30 | 5,612.32 | 5,612.91 | 5,609.13 | 5,610.92 | 4,764.0K |
| 15:35 | 5,612.08 | 5,613.16 | 5,609.91 | 5,610.12 | 8,006.4K |
| 15:40 | 5,610.04 | 5,613.60 | 5,608.38 | 5,610.36 | 5,865.6K |
| 15:45 | 5,609.40 | 5,610.95 | 5,606.65 | 5,609.36 | 8,227.3K |
| 15:50 | 5,609.12 | 5,611.53 | 5,607.44 | 5,608.74 | 10,724.9K |
| 15:55 | 5,609.83 | 5,615.72 | 5,608.38 | 5,615.02 | 22,105.8K |