6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,186.53 | 5,222.93 | 5,185.65 | 5,214.23 | 89,375.4K |
| 09:35 | 5,214.09 | 5,234.60 | 5,213.68 | 5,234.53 | 45,077.2K |
| 09:40 | 5,233.64 | 5,235.85 | 5,219.47 | 5,234.09 | 61,385.3K |
| 09:45 | 5,236.02 | 5,240.87 | 5,214.00 | 5,223.21 | 40,811.1K |
| 09:50 | 5,224.08 | 5,232.90 | 5,211.29 | 5,213.62 | 28,794.9K |
| 09:55 | 5,213.64 | 5,238.09 | 5,213.64 | 5,237.48 | 24,833.1K |
| 10:00 | 5,237.73 | 5,247.44 | 5,236.47 | 5,245.02 | 65,556.1K |
| 10:05 | 5,246.12 | 5,255.26 | 5,245.72 | 5,249.09 | 27,726.7K |
| 10:10 | 5,249.76 | 5,249.76 | 5,238.37 | 5,248.44 | 18,803.2K |
| 10:15 | 5,247.84 | 5,253.79 | 5,241.96 | 5,253.79 | 19,938.9K |
| 10:20 | 5,254.87 | 5,262.86 | 5,254.29 | 5,256.15 | 32,869.7K |
| 10:25 | 5,255.38 | 5,271.82 | 5,255.38 | 5,271.07 | 34,689.1K |
| 10:30 | 5,271.11 | 5,272.09 | 5,259.56 | 5,260.98 | 30,774.2K |
| 10:35 | 5,260.75 | 5,264.92 | 5,251.71 | 5,253.32 | 25,439.4K |
| 10:40 | 5,253.91 | 5,255.81 | 5,249.62 | 5,253.59 | 12,535.1K |
| 10:45 | 5,254.23 | 5,254.62 | 5,245.13 | 5,249.46 | 14,658.6K |
| 10:50 | 5,249.30 | 5,256.97 | 5,246.85 | 5,256.97 | 11,769.7K |
| 10:55 | 5,257.60 | 5,263.69 | 5,250.72 | 5,257.26 | 43,323.1K |
| 11:00 | 5,256.89 | 5,256.89 | 5,248.26 | 5,252.15 | 19,366.6K |
| 11:05 | 5,251.84 | 5,261.36 | 5,249.33 | 5,261.01 | 10,058.9K |
| 11:10 | 5,261.01 | 5,261.46 | 5,251.92 | 5,256.48 | 13,878.0K |
| 11:15 | 5,256.70 | 5,256.70 | 5,250.25 | 5,251.40 | 13,174.6K |
| 11:20 | 5,251.33 | 5,256.00 | 5,249.75 | 5,255.21 | 8,578.3K |
| 11:25 | 5,255.09 | 5,257.14 | 5,247.99 | 5,249.82 | 9,737.7K |
| 11:30 | 5,249.47 | 5,260.45 | 5,249.47 | 5,253.17 | 5,806.2K |
| 11:35 | 5,253.73 | 5,254.47 | 5,247.06 | 5,247.41 | 6,375.6K |
| 11:40 | 5,247.36 | 5,252.52 | 5,247.07 | 5,249.83 | 5,028.7K |
| 11:45 | 5,250.14 | 5,251.65 | 5,248.93 | 5,251.33 | 5,466.1K |
| 11:50 | 5,251.01 | 5,251.94 | 5,248.91 | 5,250.18 | 9,500.8K |
| 11:55 | 5,250.08 | 5,250.29 | 5,247.01 | 5,247.63 | 7,812.9K |
| 12:00 | 5,247.45 | 5,247.45 | 5,247.45 | 5,247.45 | 11.0K |
| 12:05 | 5,247.45 | 5,247.45 | 5,247.45 | 5,247.45 | 0.0K |
| 13:00 | 5,250.37 | 5,259.10 | 5,246.09 | 5,254.83 | 13,644.5K |
| 13:05 | 5,254.67 | 5,266.94 | 5,253.71 | 5,266.94 | 16,555.4K |
| 13:10 | 5,267.07 | 5,268.94 | 5,260.08 | 5,260.62 | 46,092.1K |
| 13:15 | 5,260.48 | 5,263.19 | 5,259.48 | 5,260.94 | 8,704.2K |
| 13:20 | 5,261.53 | 5,267.88 | 5,259.16 | 5,266.79 | 12,944.9K |
| 13:25 | 5,267.42 | 5,275.28 | 5,266.79 | 5,274.21 | 50,739.2K |
| 13:30 | 5,273.64 | 5,275.73 | 5,266.40 | 5,267.08 | 11,578.0K |
| 13:35 | 5,266.68 | 5,267.85 | 5,262.14 | 5,266.66 | 11,723.0K |
| 13:40 | 5,266.58 | 5,268.12 | 5,260.39 | 5,261.85 | 14,002.2K |
| 13:45 | 5,262.32 | 5,266.35 | 5,259.40 | 5,266.35 | 12,170.5K |
| 13:50 | 5,266.58 | 5,268.44 | 5,263.33 | 5,263.59 | 13,088.7K |
| 13:55 | 5,263.98 | 5,269.62 | 5,263.11 | 5,267.47 | 11,176.7K |
| 14:00 | 5,266.74 | 5,272.97 | 5,266.74 | 5,267.99 | 12,125.4K |
| 14:05 | 5,267.75 | 5,270.82 | 5,266.15 | 5,266.66 | 9,996.8K |
| 14:10 | 5,265.56 | 5,272.53 | 5,264.50 | 5,271.93 | 9,694.7K |
| 14:15 | 5,271.81 | 5,272.12 | 5,267.36 | 5,269.60 | 10,843.0K |
| 14:20 | 5,268.80 | 5,270.50 | 5,265.65 | 5,265.90 | 10,117.8K |
| 14:25 | 5,266.44 | 5,270.50 | 5,264.67 | 5,269.91 | 8,445.7K |
| 14:30 | 5,268.90 | 5,275.52 | 5,267.29 | 5,274.09 | 12,944.6K |
| 14:35 | 5,273.26 | 5,279.11 | 5,273.26 | 5,274.77 | 43,874.8K |
| 14:40 | 5,274.39 | 5,277.50 | 5,270.41 | 5,277.50 | 9,788.5K |
| 14:45 | 5,277.32 | 5,277.87 | 5,272.86 | 5,274.81 | 11,239.7K |
| 14:50 | 5,275.11 | 5,279.82 | 5,273.29 | 5,278.92 | 12,019.5K |
| 14:55 | 5,278.27 | 5,283.08 | 5,277.89 | 5,282.02 | 15,385.1K |
| 15:00 | 5,283.48 | 5,293.57 | 5,282.21 | 5,293.34 | 22,827.7K |
| 15:05 | 5,293.01 | 5,302.29 | 5,293.01 | 5,298.21 | 50,885.5K |
| 15:10 | 5,297.91 | 5,315.41 | 5,297.31 | 5,314.69 | 65,461.8K |
| 15:15 | 5,314.40 | 5,320.53 | 5,304.11 | 5,305.59 | 24,686.1K |
| 15:20 | 5,305.89 | 5,314.47 | 5,304.34 | 5,313.60 | 15,191.0K |
| 15:25 | 5,314.71 | 5,321.03 | 5,311.62 | 5,320.44 | 24,637.0K |
| 15:30 | 5,320.15 | 5,328.18 | 5,316.13 | 5,316.13 | 33,735.2K |
| 15:35 | 5,315.90 | 5,318.78 | 5,310.22 | 5,316.33 | 48,779.6K |
| 15:40 | 5,316.37 | 5,320.72 | 5,313.92 | 5,314.10 | 64,243.3K |
| 15:45 | 5,313.08 | 5,313.41 | 5,307.42 | 5,310.03 | 24,276.2K |
| 15:50 | 5,309.57 | 5,309.57 | 5,303.20 | 5,303.20 | 20,937.3K |
| 15:55 | 5,303.40 | 5,308.63 | 5,299.91 | 5,299.91 | 80,655.9K |