5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,539.41 | 5,561.49 | 5,539.41 | 5,560.81 | 38,627.0K |
| 09:35 | 5,560.81 | 5,561.78 | 5,557.72 | 5,558.22 | 26,141.8K |
| 09:40 | 5,557.83 | 5,558.99 | 5,553.82 | 5,554.55 | 15,116.5K |
| 09:45 | 5,554.30 | 5,556.40 | 5,546.39 | 5,548.60 | 10,971.5K |
| 09:50 | 5,547.86 | 5,557.75 | 5,547.39 | 5,557.45 | 13,852.4K |
| 09:55 | 5,556.23 | 5,563.65 | 5,555.24 | 5,563.55 | 10,614.5K |
| 10:00 | 5,562.64 | 5,566.86 | 5,562.64 | 5,566.86 | 13,417.7K |
| 10:05 | 5,565.79 | 5,569.79 | 5,565.06 | 5,569.79 | 10,129.7K |
| 10:10 | 5,568.42 | 5,577.38 | 5,568.42 | 5,576.43 | 12,591.9K |
| 10:15 | 5,575.21 | 5,578.23 | 5,571.48 | 5,576.68 | 12,806.0K |
| 10:20 | 5,574.62 | 5,580.16 | 5,574.62 | 5,579.01 | 15,660.0K |
| 10:25 | 5,579.04 | 5,581.45 | 5,577.06 | 5,578.71 | 19,427.8K |
| 10:30 | 5,577.36 | 5,584.13 | 5,577.36 | 5,584.13 | 11,268.0K |
| 10:35 | 5,582.91 | 5,582.98 | 5,579.23 | 5,579.69 | 12,102.1K |
| 10:40 | 5,579.82 | 5,581.74 | 5,578.73 | 5,581.55 | 9,386.7K |
| 10:45 | 5,579.51 | 5,583.26 | 5,579.49 | 5,583.04 | 8,132.2K |
| 10:50 | 5,581.00 | 5,584.54 | 5,581.00 | 5,583.97 | 10,722.6K |
| 10:55 | 5,582.75 | 5,584.66 | 5,581.08 | 5,583.95 | 10,161.7K |
| 11:00 | 5,582.23 | 5,589.49 | 5,582.23 | 5,586.22 | 11,811.3K |
| 11:05 | 5,585.31 | 5,587.94 | 5,585.07 | 5,585.98 | 9,929.4K |
| 11:10 | 5,584.78 | 5,590.59 | 5,584.78 | 5,589.74 | 9,740.5K |
| 11:15 | 5,588.27 | 5,590.43 | 5,587.42 | 5,590.09 | 10,327.1K |
| 11:20 | 5,588.22 | 5,592.08 | 5,587.55 | 5,591.10 | 6,788.1K |
| 11:25 | 5,589.38 | 5,591.07 | 5,588.75 | 5,590.17 | 5,543.6K |
| 11:30 | 5,588.80 | 5,590.17 | 5,586.20 | 5,586.73 | 6,861.8K |
| 11:35 | 5,584.65 | 5,587.40 | 5,584.51 | 5,584.77 | 4,212.9K |
| 11:40 | 5,583.96 | 5,587.05 | 5,583.96 | 5,585.68 | 4,589.1K |
| 11:45 | 5,583.83 | 5,586.78 | 5,582.30 | 5,584.46 | 4,813.4K |
| 11:50 | 5,583.43 | 5,587.54 | 5,583.24 | 5,587.54 | 3,799.0K |
| 11:55 | 5,585.82 | 5,586.46 | 5,584.49 | 5,584.98 | 1,934.5K |
| 12:00 | 5,585.15 | 5,585.15 | 5,585.15 | 5,585.15 | 16.5K |
| 12:05 | 5,585.15 | 5,585.15 | 5,585.15 | 5,585.15 | 0.0K |
| 13:00 | 5,585.13 | 5,592.28 | 5,583.55 | 5,591.80 | 9,946.6K |
| 13:05 | 5,589.76 | 5,593.15 | 5,588.64 | 5,592.00 | 7,326.8K |
| 13:10 | 5,590.28 | 5,596.77 | 5,590.28 | 5,595.71 | 9,806.1K |
| 13:15 | 5,593.67 | 5,600.19 | 5,592.95 | 5,600.19 | 15,781.1K |
| 13:20 | 5,598.34 | 5,601.78 | 5,598.34 | 5,600.47 | 7,512.2K |
| 13:25 | 5,598.75 | 5,603.64 | 5,598.75 | 5,602.57 | 17,349.7K |
| 13:30 | 5,600.03 | 5,606.49 | 5,599.74 | 5,605.36 | 7,106.7K |
| 13:35 | 5,603.09 | 5,606.01 | 5,600.55 | 5,602.22 | 5,116.9K |
| 13:40 | 5,600.75 | 5,604.76 | 5,600.75 | 5,604.44 | 11,811.0K |
| 13:45 | 5,602.87 | 5,607.92 | 5,602.57 | 5,607.30 | 10,957.6K |
| 13:50 | 5,605.58 | 5,609.02 | 5,605.27 | 5,607.38 | 10,633.0K |
| 13:55 | 5,606.86 | 5,610.14 | 5,605.72 | 5,608.87 | 10,630.0K |
| 14:00 | 5,607.32 | 5,608.90 | 5,605.73 | 5,606.62 | 11,856.5K |
| 14:05 | 5,605.80 | 5,612.13 | 5,605.04 | 5,611.16 | 20,794.4K |
| 14:10 | 5,609.32 | 5,612.07 | 5,608.89 | 5,611.65 | 10,962.3K |
| 14:15 | 5,609.67 | 5,612.85 | 5,609.67 | 5,612.06 | 11,638.5K |
| 14:20 | 5,610.64 | 5,614.04 | 5,610.64 | 5,612.37 | 7,981.4K |
| 14:25 | 5,611.56 | 5,615.26 | 5,611.56 | 5,613.64 | 7,666.0K |
| 14:30 | 5,612.23 | 5,619.14 | 5,611.42 | 5,618.71 | 13,445.5K |
| 14:35 | 5,616.67 | 5,621.72 | 5,616.23 | 5,621.13 | 11,384.5K |
| 14:40 | 5,619.52 | 5,623.32 | 5,618.98 | 5,622.12 | 13,674.8K |
| 14:45 | 5,620.40 | 5,625.05 | 5,620.40 | 5,623.37 | 15,053.9K |
| 14:50 | 5,621.82 | 5,624.20 | 5,621.55 | 5,623.33 | 9,573.5K |
| 14:55 | 5,621.19 | 5,623.22 | 5,619.78 | 5,621.77 | 12,953.2K |
| 15:00 | 5,620.63 | 5,621.84 | 5,616.83 | 5,619.73 | 9,539.5K |
| 15:05 | 5,618.59 | 5,621.06 | 5,618.46 | 5,620.92 | 10,403.4K |
| 15:10 | 5,620.13 | 5,622.17 | 5,618.44 | 5,620.01 | 11,330.5K |
| 15:15 | 5,619.38 | 5,623.89 | 5,618.10 | 5,621.55 | 13,113.2K |
| 15:20 | 5,619.83 | 5,623.29 | 5,619.29 | 5,621.66 | 16,443.8K |
| 15:25 | 5,620.27 | 5,623.52 | 5,619.43 | 5,620.69 | 7,766.7K |
| 15:30 | 5,619.87 | 5,622.46 | 5,618.61 | 5,620.38 | 7,360.3K |
| 15:35 | 5,620.38 | 5,622.37 | 5,618.41 | 5,618.41 | 9,796.9K |
| 15:40 | 5,618.15 | 5,620.32 | 5,615.71 | 5,618.07 | 10,414.5K |
| 15:45 | 5,617.17 | 5,620.37 | 5,615.83 | 5,617.03 | 10,537.2K |
| 15:50 | 5,616.06 | 5,620.08 | 5,615.55 | 5,617.35 | 13,344.6K |
| 15:55 | 5,616.68 | 5,625.31 | 5,616.03 | 5,617.15 | 87,743.1K |