6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,289.16 | 5,294.77 | 5,283.18 | 5,290.42 | 70,272.0K |
| 09:35 | 5,290.53 | 5,294.88 | 5,276.02 | 5,276.02 | 57,988.3K |
| 09:40 | 5,276.07 | 5,277.52 | 5,260.05 | 5,260.05 | 44,695.1K |
| 09:45 | 5,259.25 | 5,259.25 | 5,246.07 | 5,258.85 | 26,445.8K |
| 09:50 | 5,259.59 | 5,267.88 | 5,259.42 | 5,267.11 | 19,307.3K |
| 09:55 | 5,267.39 | 5,275.02 | 5,266.94 | 5,271.76 | 30,935.9K |
| 10:00 | 5,271.31 | 5,275.71 | 5,267.98 | 5,272.24 | 17,597.7K |
| 10:05 | 5,272.16 | 5,273.05 | 5,256.34 | 5,259.90 | 31,066.8K |
| 10:10 | 5,259.58 | 5,264.89 | 5,257.54 | 5,264.62 | 14,673.4K |
| 10:15 | 5,264.44 | 5,267.11 | 5,257.75 | 5,260.32 | 25,744.9K |
| 10:20 | 5,259.67 | 5,272.70 | 5,259.14 | 5,272.32 | 22,067.4K |
| 10:25 | 5,272.53 | 5,278.83 | 5,271.60 | 5,277.13 | 15,252.1K |
| 10:30 | 5,277.82 | 5,286.62 | 5,274.45 | 5,281.18 | 21,997.8K |
| 10:35 | 5,280.66 | 5,281.20 | 5,273.77 | 5,276.73 | 9,788.5K |
| 10:40 | 5,277.09 | 5,283.63 | 5,276.73 | 5,282.64 | 10,527.8K |
| 10:45 | 5,283.30 | 5,283.99 | 5,269.68 | 5,273.32 | 12,692.0K |
| 10:50 | 5,273.40 | 5,274.63 | 5,270.34 | 5,273.69 | 8,941.3K |
| 10:55 | 5,273.86 | 5,273.86 | 5,258.31 | 5,258.95 | 11,140.6K |
| 11:00 | 5,259.23 | 5,259.34 | 5,247.07 | 5,251.04 | 20,265.0K |
| 11:05 | 5,250.97 | 5,261.19 | 5,249.60 | 5,258.40 | 12,696.3K |
| 11:10 | 5,258.04 | 5,258.04 | 5,253.83 | 5,256.37 | 12,210.1K |
| 11:15 | 5,256.22 | 5,257.03 | 5,251.58 | 5,254.11 | 6,811.1K |
| 11:20 | 5,255.04 | 5,260.50 | 5,252.18 | 5,259.62 | 8,717.9K |
| 11:25 | 5,259.99 | 5,263.33 | 5,257.98 | 5,263.33 | 5,469.3K |
| 11:30 | 5,263.07 | 5,268.89 | 5,262.21 | 5,268.33 | 5,310.9K |
| 11:35 | 5,268.54 | 5,269.25 | 5,264.07 | 5,265.67 | 6,199.8K |
| 11:40 | 5,265.44 | 5,266.97 | 5,258.28 | 5,259.07 | 6,006.4K |
| 11:45 | 5,259.16 | 5,261.91 | 5,257.21 | 5,260.82 | 4,712.2K |
| 11:50 | 5,261.42 | 5,265.02 | 5,261.00 | 5,262.59 | 5,684.5K |
| 11:55 | 5,262.69 | 5,265.43 | 5,261.65 | 5,265.28 | 3,422.5K |
| 12:00 | 5,265.26 | 5,265.26 | 5,265.26 | 5,265.26 | 31.0K |
| 12:05 | 5,265.26 | 5,265.26 | 5,265.26 | 5,265.26 | 0.0K |
| 13:00 | 5,264.19 | 5,268.17 | 5,259.28 | 5,267.05 | 20,453.1K |
| 13:05 | 5,266.60 | 5,272.12 | 5,264.36 | 5,264.36 | 10,572.1K |
| 13:10 | 5,264.39 | 5,267.26 | 5,263.63 | 5,264.55 | 8,094.1K |
| 13:15 | 5,264.05 | 5,264.05 | 5,254.89 | 5,258.50 | 15,650.0K |
| 13:20 | 5,258.29 | 5,263.88 | 5,257.14 | 5,263.88 | 9,701.4K |
| 13:25 | 5,263.32 | 5,263.32 | 5,251.27 | 5,256.54 | 12,000.4K |
| 13:30 | 5,256.18 | 5,257.30 | 5,249.43 | 5,250.00 | 14,622.8K |
| 13:35 | 5,250.13 | 5,251.40 | 5,242.05 | 5,242.05 | 14,475.6K |
| 13:40 | 5,240.89 | 5,244.05 | 5,239.79 | 5,242.59 | 15,017.4K |
| 13:45 | 5,243.06 | 5,250.25 | 5,239.22 | 5,249.23 | 12,345.6K |
| 13:50 | 5,248.45 | 5,251.03 | 5,247.42 | 5,249.75 | 8,123.1K |
| 13:55 | 5,248.57 | 5,249.77 | 5,245.65 | 5,247.75 | 8,942.6K |
| 14:00 | 5,248.37 | 5,249.20 | 5,238.38 | 5,238.43 | 10,852.1K |
| 14:05 | 5,238.23 | 5,239.11 | 5,230.58 | 5,233.33 | 14,497.4K |
| 14:10 | 5,233.05 | 5,233.05 | 5,220.98 | 5,230.83 | 20,932.0K |
| 14:15 | 5,230.41 | 5,237.70 | 5,228.63 | 5,237.67 | 10,754.1K |
| 14:20 | 5,237.49 | 5,239.15 | 5,232.34 | 5,233.57 | 7,998.4K |
| 14:25 | 5,233.28 | 5,235.06 | 5,231.06 | 5,234.15 | 6,985.7K |
| 14:30 | 5,233.59 | 5,233.96 | 5,228.04 | 5,231.23 | 7,536.1K |
| 14:35 | 5,230.83 | 5,234.15 | 5,224.60 | 5,225.97 | 10,360.5K |
| 14:40 | 5,225.76 | 5,225.76 | 5,218.37 | 5,221.06 | 22,019.1K |
| 14:45 | 5,219.99 | 5,225.54 | 5,218.16 | 5,225.37 | 40,210.8K |
| 14:50 | 5,225.00 | 5,232.98 | 5,224.80 | 5,231.14 | 16,721.7K |
| 14:55 | 5,231.10 | 5,235.69 | 5,230.39 | 5,234.91 | 11,091.0K |
| 15:00 | 5,234.87 | 5,239.34 | 5,231.01 | 5,232.66 | 10,800.0K |
| 15:05 | 5,233.76 | 5,234.15 | 5,225.27 | 5,226.10 | 9,937.9K |
| 15:10 | 5,225.68 | 5,231.75 | 5,224.89 | 5,225.40 | 9,600.1K |
| 15:15 | 5,224.86 | 5,229.41 | 5,224.29 | 5,227.67 | 10,424.8K |
| 15:20 | 5,227.62 | 5,227.92 | 5,224.38 | 5,227.30 | 10,261.4K |
| 15:25 | 5,227.37 | 5,229.09 | 5,224.96 | 5,227.82 | 14,583.0K |
| 15:30 | 5,227.75 | 5,233.50 | 5,226.28 | 5,233.27 | 12,510.1K |
| 15:35 | 5,233.61 | 5,233.94 | 5,224.18 | 5,226.30 | 13,424.0K |
| 15:40 | 5,226.87 | 5,231.16 | 5,225.96 | 5,230.14 | 12,278.7K |
| 15:45 | 5,230.19 | 5,232.00 | 5,223.64 | 5,224.35 | 23,962.3K |
| 15:50 | 5,224.97 | 5,228.08 | 5,223.68 | 5,224.13 | 17,498.0K |
| 15:55 | 5,223.72 | 5,231.99 | 5,223.70 | 5,231.99 | 71,663.0K |