5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,724.17 | 5,738.07 | 5,719.07 | 5,738.07 | 31,140.1K |
| 09:35 | 5,738.07 | 5,738.56 | 5,719.91 | 5,719.91 | 13,049.7K |
| 09:40 | 5,719.74 | 5,720.51 | 5,715.12 | 5,716.96 | 5,899.3K |
| 09:45 | 5,716.76 | 5,719.01 | 5,714.52 | 5,716.85 | 7,732.0K |
| 09:50 | 5,716.85 | 5,717.80 | 5,713.96 | 5,717.42 | 8,446.4K |
| 09:55 | 5,716.59 | 5,716.59 | 5,709.07 | 5,709.07 | 8,880.3K |
| 10:00 | 5,709.07 | 5,711.12 | 5,707.51 | 5,710.04 | 9,135.3K |
| 10:05 | 5,710.04 | 5,714.18 | 5,709.20 | 5,713.45 | 5,057.5K |
| 10:10 | 5,713.45 | 5,714.94 | 5,711.51 | 5,713.56 | 5,018.5K |
| 10:15 | 5,713.56 | 5,715.26 | 5,710.38 | 5,713.12 | 7,152.8K |
| 10:20 | 5,713.12 | 5,713.82 | 5,709.96 | 5,711.14 | 8,265.3K |
| 10:25 | 5,711.18 | 5,714.05 | 5,710.68 | 5,712.83 | 4,435.9K |
| 10:30 | 5,712.59 | 5,717.59 | 5,712.59 | 5,715.88 | 3,982.0K |
| 10:35 | 5,715.88 | 5,718.89 | 5,715.75 | 5,717.16 | 5,426.7K |
| 10:40 | 5,717.16 | 5,719.75 | 5,716.84 | 5,718.59 | 4,941.9K |
| 10:45 | 5,718.44 | 5,721.04 | 5,717.13 | 5,720.33 | 3,740.7K |
| 10:50 | 5,720.25 | 5,721.61 | 5,718.52 | 5,721.15 | 4,472.8K |
| 10:55 | 5,721.28 | 5,721.28 | 5,717.00 | 5,717.78 | 5,507.8K |
| 11:00 | 5,718.09 | 5,718.09 | 5,713.17 | 5,714.31 | 5,317.5K |
| 11:05 | 5,714.24 | 5,714.24 | 5,708.07 | 5,709.47 | 4,120.5K |
| 11:10 | 5,709.47 | 5,713.25 | 5,708.68 | 5,713.25 | 3,275.2K |
| 11:15 | 5,713.04 | 5,715.16 | 5,711.21 | 5,713.90 | 3,514.1K |
| 11:20 | 5,713.90 | 5,715.49 | 5,712.34 | 5,712.34 | 2,656.0K |
| 11:25 | 5,712.34 | 5,715.23 | 5,712.34 | 5,714.69 | 3,319.5K |
| 11:30 | 5,715.24 | 5,717.47 | 5,713.63 | 5,714.33 | 7,041.4K |
| 11:35 | 5,714.33 | 5,718.82 | 5,714.33 | 5,717.13 | 3,263.5K |
| 11:40 | 5,717.13 | 5,719.02 | 5,716.55 | 5,717.82 | 2,582.9K |
| 11:45 | 5,717.08 | 5,723.79 | 5,717.08 | 5,722.39 | 4,374.8K |
| 11:50 | 5,722.39 | 5,723.25 | 5,717.33 | 5,721.25 | 5,650.3K |
| 11:55 | 5,721.25 | 5,721.94 | 5,718.44 | 5,721.45 | 2,873.6K |
| 12:00 | 5,721.30 | 5,721.30 | 5,721.30 | 5,721.30 | 0.0K |
| 12:05 | 5,721.30 | 5,721.30 | 5,721.30 | 5,721.30 | 0.0K |
| 13:00 | 5,719.58 | 5,721.76 | 5,718.10 | 5,720.63 | 6,298.8K |
| 13:05 | 5,720.87 | 5,721.38 | 5,718.03 | 5,718.03 | 3,872.7K |
| 13:10 | 5,717.78 | 5,719.95 | 5,716.27 | 5,716.97 | 5,287.0K |
| 13:15 | 5,717.31 | 5,719.79 | 5,717.02 | 5,718.61 | 5,547.8K |
| 13:20 | 5,718.29 | 5,718.29 | 5,714.33 | 5,716.22 | 6,047.9K |
| 13:25 | 5,716.37 | 5,716.79 | 5,713.67 | 5,714.58 | 4,142.6K |
| 13:30 | 5,714.78 | 5,717.19 | 5,713.58 | 5,713.89 | 5,496.0K |
| 13:35 | 5,713.96 | 5,717.08 | 5,712.93 | 5,715.18 | 3,610.2K |
| 13:40 | 5,715.52 | 5,716.30 | 5,712.87 | 5,712.87 | 6,812.6K |
| 13:45 | 5,713.07 | 5,718.50 | 5,713.07 | 5,718.15 | 8,317.7K |
| 13:50 | 5,718.61 | 5,718.61 | 5,714.03 | 5,714.53 | 3,125.3K |
| 13:55 | 5,715.41 | 5,717.76 | 5,714.42 | 5,715.73 | 5,170.3K |
| 14:00 | 5,715.73 | 5,715.99 | 5,710.82 | 5,711.15 | 4,162.7K |
| 14:05 | 5,711.77 | 5,712.33 | 5,709.17 | 5,711.43 | 3,426.9K |
| 14:10 | 5,711.71 | 5,715.24 | 5,711.39 | 5,712.68 | 4,342.0K |
| 14:15 | 5,712.68 | 5,714.67 | 5,712.38 | 5,714.21 | 3,787.6K |
| 14:20 | 5,713.67 | 5,715.09 | 5,711.38 | 5,712.97 | 3,612.9K |
| 14:25 | 5,713.54 | 5,714.21 | 5,711.26 | 5,711.37 | 4,939.1K |
| 14:30 | 5,712.87 | 5,714.99 | 5,710.68 | 5,712.74 | 6,644.2K |
| 14:35 | 5,712.91 | 5,715.06 | 5,711.99 | 5,713.90 | 3,495.9K |
| 14:40 | 5,713.90 | 5,715.24 | 5,711.53 | 5,714.06 | 4,752.5K |
| 14:45 | 5,714.12 | 5,715.06 | 5,710.10 | 5,712.41 | 3,298.2K |
| 14:50 | 5,712.41 | 5,712.99 | 5,709.76 | 5,712.70 | 4,121.5K |
| 14:55 | 5,711.83 | 5,712.33 | 5,708.19 | 5,710.34 | 6,785.0K |
| 15:00 | 5,710.71 | 5,711.05 | 5,707.58 | 5,709.46 | 3,553.6K |
| 15:05 | 5,709.70 | 5,711.56 | 5,706.80 | 5,709.11 | 5,479.1K |
| 15:10 | 5,709.01 | 5,712.29 | 5,706.69 | 5,711.87 | 3,847.8K |
| 15:15 | 5,712.04 | 5,713.96 | 5,710.41 | 5,712.88 | 4,585.1K |
| 15:20 | 5,713.18 | 5,714.38 | 5,710.82 | 5,712.35 | 5,506.3K |
| 15:25 | 5,712.57 | 5,714.73 | 5,709.59 | 5,712.14 | 4,774.0K |
| 15:30 | 5,712.56 | 5,717.03 | 5,709.57 | 5,715.14 | 4,967.7K |
| 15:35 | 5,714.97 | 5,716.79 | 5,712.02 | 5,713.95 | 5,624.6K |
| 15:40 | 5,713.33 | 5,716.20 | 5,712.18 | 5,715.69 | 5,046.1K |
| 15:45 | 5,716.06 | 5,717.57 | 5,713.37 | 5,715.26 | 4,208.5K |
| 15:50 | 5,714.89 | 5,718.16 | 5,713.02 | 5,718.16 | 6,098.1K |
| 15:55 | 5,717.19 | 5,721.39 | 5,716.41 | 5,719.08 | 22,991.1K |