5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,659.20 | 5,664.27 | 5,652.45 | 5,659.06 | 11,948.7K |
| 09:35 | 5,658.63 | 5,667.66 | 5,658.33 | 5,665.50 | 8,560.2K |
| 09:40 | 5,665.75 | 5,675.00 | 5,663.25 | 5,675.00 | 9,296.8K |
| 09:45 | 5,675.11 | 5,680.72 | 5,674.90 | 5,679.63 | 8,991.6K |
| 09:50 | 5,678.73 | 5,682.87 | 5,677.37 | 5,679.84 | 8,575.1K |
| 09:55 | 5,678.92 | 5,684.22 | 5,678.92 | 5,681.95 | 5,569.8K |
| 10:00 | 5,681.75 | 5,687.27 | 5,679.21 | 5,686.74 | 7,175.7K |
| 10:05 | 5,685.71 | 5,691.72 | 5,683.91 | 5,691.04 | 7,575.5K |
| 10:10 | 5,690.74 | 5,691.92 | 5,687.36 | 5,691.55 | 12,613.2K |
| 10:15 | 5,691.25 | 5,696.95 | 5,691.25 | 5,695.19 | 7,309.0K |
| 10:20 | 5,695.43 | 5,699.42 | 5,692.64 | 5,699.06 | 8,490.4K |
| 10:25 | 5,699.06 | 5,705.21 | 5,697.76 | 5,700.66 | 15,515.4K |
| 10:30 | 5,700.36 | 5,700.82 | 5,695.81 | 5,698.25 | 8,141.1K |
| 10:35 | 5,698.77 | 5,699.70 | 5,695.54 | 5,695.54 | 8,125.2K |
| 10:40 | 5,695.41 | 5,697.20 | 5,689.99 | 5,691.50 | 7,372.6K |
| 10:45 | 5,690.47 | 5,691.86 | 5,687.03 | 5,689.23 | 5,168.1K |
| 10:50 | 5,689.08 | 5,689.63 | 5,685.35 | 5,688.06 | 4,279.0K |
| 10:55 | 5,689.45 | 5,690.73 | 5,686.98 | 5,688.99 | 3,934.1K |
| 11:00 | 5,689.23 | 5,692.61 | 5,685.47 | 5,690.82 | 5,278.9K |
| 11:05 | 5,691.80 | 5,695.16 | 5,691.61 | 5,694.10 | 5,901.4K |
| 11:10 | 5,694.72 | 5,695.69 | 5,692.62 | 5,693.48 | 5,722.8K |
| 11:15 | 5,692.73 | 5,696.05 | 5,691.78 | 5,696.05 | 3,772.0K |
| 11:20 | 5,695.75 | 5,697.62 | 5,693.25 | 5,694.82 | 15,215.6K |
| 11:25 | 5,694.65 | 5,699.27 | 5,693.58 | 5,699.11 | 6,520.9K |
| 11:30 | 5,698.15 | 5,700.48 | 5,696.22 | 5,697.06 | 3,675.0K |
| 11:35 | 5,697.18 | 5,699.30 | 5,694.49 | 5,699.16 | 3,771.5K |
| 11:40 | 5,698.84 | 5,700.07 | 5,695.84 | 5,697.05 | 4,109.6K |
| 11:45 | 5,698.70 | 5,699.57 | 5,697.23 | 5,698.81 | 2,498.8K |
| 11:50 | 5,698.53 | 5,699.25 | 5,697.13 | 5,698.88 | 2,498.7K |
| 11:55 | 5,698.88 | 5,699.62 | 5,698.17 | 5,699.50 | 1,252.2K |
| 12:00 | 5,699.19 | 5,699.19 | 5,699.19 | 5,699.19 | 0.5K |
| 12:05 | 5,699.19 | 5,699.19 | 5,699.19 | 5,699.19 | 0.0K |
| 13:00 | 5,699.19 | 5,701.57 | 5,697.62 | 5,699.67 | 5,351.2K |
| 13:05 | 5,698.85 | 5,703.23 | 5,698.85 | 5,703.20 | 6,245.6K |
| 13:10 | 5,702.44 | 5,704.77 | 5,701.65 | 5,702.81 | 4,908.8K |
| 13:15 | 5,703.05 | 5,704.74 | 5,701.38 | 5,702.49 | 4,029.6K |
| 13:20 | 5,702.49 | 5,705.21 | 5,701.08 | 5,703.46 | 2,689.2K |
| 13:25 | 5,703.70 | 5,705.38 | 5,703.35 | 5,703.96 | 3,131.0K |
| 13:30 | 5,703.96 | 5,705.99 | 5,703.18 | 5,703.31 | 5,029.1K |
| 13:35 | 5,704.02 | 5,707.37 | 5,703.32 | 5,705.72 | 3,741.6K |
| 13:40 | 5,705.72 | 5,709.27 | 5,705.35 | 5,707.44 | 4,407.3K |
| 13:45 | 5,707.76 | 5,708.63 | 5,702.29 | 5,702.29 | 6,760.1K |
| 13:50 | 5,702.21 | 5,703.55 | 5,697.99 | 5,697.99 | 5,604.4K |
| 13:55 | 5,697.82 | 5,699.43 | 5,697.13 | 5,698.38 | 2,584.5K |
| 14:00 | 5,698.53 | 5,699.55 | 5,696.60 | 5,697.39 | 2,966.8K |
| 14:05 | 5,697.39 | 5,703.51 | 5,697.22 | 5,702.35 | 5,552.5K |
| 14:10 | 5,703.27 | 5,704.06 | 5,701.27 | 5,702.10 | 3,492.4K |
| 14:15 | 5,702.58 | 5,704.77 | 5,702.57 | 5,704.75 | 2,845.2K |
| 14:20 | 5,704.75 | 5,707.22 | 5,703.73 | 5,705.54 | 2,936.9K |
| 14:25 | 5,705.28 | 5,712.40 | 5,705.26 | 5,712.27 | 5,169.9K |
| 14:30 | 5,712.57 | 5,712.58 | 5,708.06 | 5,710.36 | 6,705.8K |
| 14:35 | 5,710.34 | 5,712.82 | 5,708.99 | 5,712.12 | 6,482.7K |
| 14:40 | 5,712.42 | 5,718.23 | 5,712.09 | 5,716.88 | 8,489.7K |
| 14:45 | 5,715.97 | 5,720.46 | 5,715.92 | 5,716.35 | 4,502.3K |
| 14:50 | 5,716.70 | 5,718.65 | 5,715.55 | 5,716.16 | 5,287.2K |
| 14:55 | 5,714.53 | 5,716.73 | 5,712.37 | 5,713.95 | 4,369.6K |
| 15:00 | 5,713.95 | 5,714.94 | 5,710.10 | 5,710.10 | 4,593.6K |
| 15:05 | 5,710.10 | 5,713.83 | 5,709.19 | 5,709.49 | 5,710.5K |
| 15:10 | 5,709.16 | 5,712.66 | 5,708.81 | 5,709.83 | 6,922.1K |
| 15:15 | 5,709.83 | 5,712.19 | 5,708.12 | 5,710.04 | 4,171.6K |
| 15:20 | 5,710.34 | 5,711.32 | 5,707.63 | 5,708.60 | 4,391.2K |
| 15:25 | 5,708.16 | 5,710.87 | 5,705.90 | 5,706.98 | 3,870.0K |
| 15:30 | 5,706.61 | 5,709.41 | 5,705.09 | 5,707.29 | 6,294.4K |
| 15:35 | 5,706.92 | 5,710.15 | 5,706.11 | 5,708.96 | 3,378.5K |
| 15:40 | 5,709.04 | 5,710.40 | 5,706.38 | 5,710.39 | 4,667.1K |
| 15:45 | 5,710.39 | 5,711.49 | 5,707.06 | 5,709.57 | 6,931.2K |
| 15:50 | 5,708.88 | 5,711.57 | 5,708.26 | 5,709.54 | 8,831.3K |
| 15:55 | 5,708.54 | 5,714.64 | 5,708.54 | 5,714.64 | 22,812.5K |