5,486.33
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,558.13 | 5,564.51 | 5,554.21 | 5,563.09 | 5,997.9K |
| 09:35 | 5,562.68 | 5,562.93 | 5,557.80 | 5,558.68 | 12,694.2K |
| 09:40 | 5,558.68 | 5,561.13 | 5,556.87 | 5,558.01 | 4,453.7K |
| 09:45 | 5,558.51 | 5,571.13 | 5,558.51 | 5,570.40 | 8,203.5K |
| 09:50 | 5,568.34 | 5,570.35 | 5,564.49 | 5,567.69 | 6,800.1K |
| 09:55 | 5,567.76 | 5,573.34 | 5,567.76 | 5,572.66 | 4,560.9K |
| 10:00 | 5,573.05 | 5,573.05 | 5,564.22 | 5,564.42 | 5,905.4K |
| 10:05 | 5,564.42 | 5,565.57 | 5,558.99 | 5,559.16 | 4,327.0K |
| 10:10 | 5,559.86 | 5,559.90 | 5,556.08 | 5,557.42 | 3,174.6K |
| 10:15 | 5,557.75 | 5,562.28 | 5,556.88 | 5,560.61 | 3,269.9K |
| 10:20 | 5,559.91 | 5,562.52 | 5,559.47 | 5,562.05 | 3,632.3K |
| 10:25 | 5,561.14 | 5,561.14 | 5,552.37 | 5,553.01 | 7,045.3K |
| 10:30 | 5,553.02 | 5,553.63 | 5,550.77 | 5,553.24 | 3,076.3K |
| 10:35 | 5,553.22 | 5,554.14 | 5,550.48 | 5,550.85 | 2,654.1K |
| 10:40 | 5,550.70 | 5,551.11 | 5,546.76 | 5,547.47 | 4,991.0K |
| 10:45 | 5,546.52 | 5,549.29 | 5,546.52 | 5,548.04 | 13,337.2K |
| 10:50 | 5,548.20 | 5,549.65 | 5,546.41 | 5,548.96 | 4,431.9K |
| 10:55 | 5,548.99 | 5,551.76 | 5,546.98 | 5,548.98 | 4,968.8K |
| 11:00 | 5,550.41 | 5,551.10 | 5,547.89 | 5,548.67 | 7,254.3K |
| 11:05 | 5,549.54 | 5,551.06 | 5,547.98 | 5,549.11 | 2,998.0K |
| 11:10 | 5,548.81 | 5,549.25 | 5,546.45 | 5,547.68 | 5,708.8K |
| 11:15 | 5,546.20 | 5,546.39 | 5,536.01 | 5,536.41 | 5,119.7K |
| 11:20 | 5,535.49 | 5,535.49 | 5,532.91 | 5,535.18 | 5,625.5K |
| 11:25 | 5,535.44 | 5,539.89 | 5,534.37 | 5,537.91 | 3,623.4K |
| 11:30 | 5,537.91 | 5,540.52 | 5,537.20 | 5,537.92 | 3,509.3K |
| 11:35 | 5,538.12 | 5,541.44 | 5,537.84 | 5,540.63 | 2,225.2K |
| 11:40 | 5,540.63 | 5,542.75 | 5,539.85 | 5,542.01 | 1,832.4K |
| 11:45 | 5,542.01 | 5,545.13 | 5,539.92 | 5,543.04 | 3,837.6K |
| 11:50 | 5,543.35 | 5,546.85 | 5,542.44 | 5,545.78 | 1,516.3K |
| 11:55 | 5,545.68 | 5,547.25 | 5,544.28 | 5,545.32 | 1,580.7K |
| 12:00 | 5,545.15 | 5,545.15 | 5,545.15 | 5,545.15 | 42.0K |
| 12:05 | 5,545.15 | 5,545.15 | 5,545.15 | 5,545.15 | 0.0K |
| 13:00 | 5,544.03 | 5,548.11 | 5,543.98 | 5,546.17 | 3,617.9K |
| 13:05 | 5,546.00 | 5,546.87 | 5,544.65 | 5,544.98 | 4,253.0K |
| 13:10 | 5,546.17 | 5,547.41 | 5,544.62 | 5,545.80 | 4,910.7K |
| 13:15 | 5,545.97 | 5,546.17 | 5,542.26 | 5,544.15 | 2,369.1K |
| 13:20 | 5,543.31 | 5,545.51 | 5,541.98 | 5,545.00 | 6,540.8K |
| 13:25 | 5,545.00 | 5,547.83 | 5,542.46 | 5,545.89 | 4,012.8K |
| 13:30 | 5,545.96 | 5,547.84 | 5,544.54 | 5,547.84 | 2,102.3K |
| 13:35 | 5,547.67 | 5,547.67 | 5,544.00 | 5,546.05 | 7,531.4K |
| 13:40 | 5,546.05 | 5,548.06 | 5,544.78 | 5,546.62 | 2,449.9K |
| 13:45 | 5,547.34 | 5,549.01 | 5,546.33 | 5,547.30 | 3,473.8K |
| 13:50 | 5,547.30 | 5,551.85 | 5,547.16 | 5,549.88 | 4,226.2K |
| 13:55 | 5,550.02 | 5,552.01 | 5,548.87 | 5,550.74 | 3,638.4K |
| 14:00 | 5,551.26 | 5,552.09 | 5,548.61 | 5,552.09 | 3,890.9K |
| 14:05 | 5,552.66 | 5,552.96 | 5,550.34 | 5,552.23 | 2,684.7K |
| 14:10 | 5,552.31 | 5,552.89 | 5,549.39 | 5,551.90 | 4,260.8K |
| 14:15 | 5,552.30 | 5,552.30 | 5,548.58 | 5,549.01 | 8,271.6K |
| 14:20 | 5,549.01 | 5,549.68 | 5,546.72 | 5,548.67 | 7,036.6K |
| 14:25 | 5,548.50 | 5,550.03 | 5,545.31 | 5,546.05 | 3,803.5K |
| 14:30 | 5,545.04 | 5,549.60 | 5,544.56 | 5,547.89 | 2,830.0K |
| 14:35 | 5,549.64 | 5,550.27 | 5,547.55 | 5,550.27 | 1,931.2K |
| 14:40 | 5,550.17 | 5,551.02 | 5,549.05 | 5,550.47 | 3,054.3K |
| 14:45 | 5,550.14 | 5,550.63 | 5,547.51 | 5,548.06 | 5,358.5K |
| 14:50 | 5,548.85 | 5,550.03 | 5,547.58 | 5,549.23 | 5,699.3K |
| 14:55 | 5,549.23 | 5,549.72 | 5,545.61 | 5,547.98 | 5,579.8K |
| 15:00 | 5,547.08 | 5,551.26 | 5,546.90 | 5,550.76 | 3,775.0K |
| 15:05 | 5,551.49 | 5,551.81 | 5,546.83 | 5,546.83 | 4,084.8K |
| 15:10 | 5,547.70 | 5,551.42 | 5,545.10 | 5,546.32 | 2,834.9K |
| 15:15 | 5,546.65 | 5,548.60 | 5,545.28 | 5,545.28 | 2,857.4K |
| 15:20 | 5,545.35 | 5,547.52 | 5,542.36 | 5,544.10 | 4,336.0K |
| 15:25 | 5,543.62 | 5,544.97 | 5,541.88 | 5,543.82 | 4,166.2K |
| 15:30 | 5,542.94 | 5,546.42 | 5,541.71 | 5,544.72 | 2,808.3K |
| 15:35 | 5,544.09 | 5,546.65 | 5,544.09 | 5,545.51 | 11,835.3K |
| 15:40 | 5,544.95 | 5,548.18 | 5,544.95 | 5,546.32 | 5,860.9K |
| 15:45 | 5,546.02 | 5,548.17 | 5,544.07 | 5,546.66 | 3,016.7K |
| 15:50 | 5,546.66 | 5,548.55 | 5,543.72 | 5,546.50 | 6,872.8K |
| 15:55 | 5,546.28 | 5,547.26 | 5,540.52 | 5,540.52 | 22,619.1K |