6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,209.65 | 5,247.60 | 5,208.70 | 5,232.27 | 122,274.7K |
| 09:35 | 5,232.43 | 5,268.54 | 5,227.67 | 5,267.92 | 70,840.7K |
| 09:40 | 5,267.76 | 5,274.40 | 5,257.82 | 5,267.91 | 44,299.0K |
| 09:45 | 5,267.26 | 5,274.32 | 5,252.89 | 5,273.22 | 120,675.0K |
| 09:50 | 5,272.86 | 5,276.12 | 5,266.86 | 5,274.63 | 67,403.7K |
| 09:55 | 5,275.76 | 5,286.46 | 5,264.01 | 5,285.93 | 61,474.6K |
| 10:00 | 5,287.21 | 5,288.10 | 5,278.00 | 5,284.75 | 25,806.6K |
| 10:05 | 5,284.86 | 5,296.21 | 5,284.86 | 5,294.59 | 28,968.6K |
| 10:10 | 5,294.04 | 5,306.40 | 5,288.20 | 5,288.82 | 32,543.0K |
| 10:15 | 5,287.56 | 5,305.40 | 5,287.56 | 5,297.71 | 60,604.6K |
| 10:20 | 5,297.09 | 5,299.52 | 5,288.48 | 5,298.05 | 44,214.9K |
| 10:25 | 5,298.05 | 5,308.40 | 5,296.61 | 5,307.62 | 22,190.8K |
| 10:30 | 5,308.36 | 5,317.41 | 5,304.49 | 5,304.49 | 128,941.4K |
| 10:35 | 5,303.20 | 5,310.41 | 5,301.64 | 5,306.27 | 52,997.4K |
| 10:40 | 5,306.47 | 5,313.01 | 5,303.50 | 5,309.80 | 47,065.7K |
| 10:45 | 5,309.10 | 5,310.31 | 5,295.80 | 5,296.59 | 43,752.6K |
| 10:50 | 5,295.96 | 5,299.26 | 5,289.38 | 5,295.60 | 23,800.7K |
| 10:55 | 5,295.59 | 5,297.28 | 5,288.42 | 5,289.70 | 20,395.5K |
| 11:00 | 5,289.08 | 5,289.94 | 5,277.66 | 5,279.22 | 31,894.8K |
| 11:05 | 5,278.47 | 5,288.07 | 5,277.12 | 5,283.56 | 36,979.0K |
| 11:10 | 5,283.14 | 5,283.66 | 5,276.70 | 5,279.77 | 15,551.0K |
| 11:15 | 5,279.37 | 5,286.33 | 5,274.77 | 5,284.89 | 20,469.1K |
| 11:20 | 5,285.49 | 5,294.41 | 5,285.21 | 5,294.26 | 14,352.7K |
| 11:25 | 5,293.31 | 5,305.22 | 5,293.31 | 5,304.28 | 83,090.4K |
| 11:30 | 5,303.74 | 5,313.08 | 5,303.13 | 5,312.64 | 96,507.9K |
| 11:35 | 5,313.00 | 5,320.55 | 5,312.92 | 5,317.30 | 68,840.9K |
| 11:40 | 5,316.75 | 5,322.97 | 5,313.92 | 5,321.33 | 123,480.4K |
| 11:45 | 5,321.63 | 5,325.52 | 5,317.73 | 5,321.79 | 43,255.9K |
| 11:50 | 5,321.20 | 5,325.78 | 5,319.60 | 5,325.78 | 29,198.2K |
| 11:55 | 5,325.48 | 5,328.93 | 5,322.06 | 5,324.17 | 47,625.7K |
| 12:00 | 5,324.87 | 5,324.87 | 5,324.87 | 5,324.87 | 48.0K |
| 13:00 | 5,322.99 | 5,328.40 | 5,315.22 | 5,316.28 | 105,136.4K |
| 13:05 | 5,315.64 | 5,319.14 | 5,307.11 | 5,307.23 | 53,101.5K |
| 13:10 | 5,306.98 | 5,307.37 | 5,291.86 | 5,295.02 | 62,826.6K |
| 13:15 | 5,295.02 | 5,304.33 | 5,291.53 | 5,304.08 | 32,658.8K |
| 13:20 | 5,303.41 | 5,312.34 | 5,300.58 | 5,306.40 | 79,205.9K |
| 13:25 | 5,306.16 | 5,308.52 | 5,298.28 | 5,301.26 | 45,040.4K |
| 13:30 | 5,301.03 | 5,315.43 | 5,300.91 | 5,314.23 | 59,144.2K |
| 13:35 | 5,314.77 | 5,316.23 | 5,300.83 | 5,300.83 | 74,153.6K |
| 13:40 | 5,301.13 | 5,313.13 | 5,300.02 | 5,313.13 | 31,491.4K |
| 13:45 | 5,312.63 | 5,327.75 | 5,311.88 | 5,325.03 | 31,849.9K |
| 13:50 | 5,324.47 | 5,325.33 | 5,314.16 | 5,314.56 | 23,016.7K |
| 13:55 | 5,314.44 | 5,314.44 | 5,306.44 | 5,307.92 | 15,100.9K |
| 14:00 | 5,307.96 | 5,313.55 | 5,307.96 | 5,312.40 | 15,100.6K |
| 14:05 | 5,311.89 | 5,316.12 | 5,308.11 | 5,312.95 | 27,205.8K |
| 14:10 | 5,312.39 | 5,313.66 | 5,308.55 | 5,311.58 | 11,273.9K |
| 14:15 | 5,311.61 | 5,319.47 | 5,310.44 | 5,318.67 | 24,851.7K |
| 14:20 | 5,318.22 | 5,318.71 | 5,312.19 | 5,314.78 | 11,360.5K |
| 14:25 | 5,314.02 | 5,317.13 | 5,311.27 | 5,316.94 | 51,765.9K |
| 14:30 | 5,316.77 | 5,316.77 | 5,306.39 | 5,306.83 | 11,298.4K |
| 14:35 | 5,307.36 | 5,308.55 | 5,296.00 | 5,296.00 | 19,464.7K |
| 14:40 | 5,295.34 | 5,299.18 | 5,291.24 | 5,296.79 | 29,778.8K |
| 14:45 | 5,296.86 | 5,302.12 | 5,292.34 | 5,299.50 | 19,178.9K |
| 14:50 | 5,299.91 | 5,301.99 | 5,293.00 | 5,293.24 | 20,144.2K |
| 14:55 | 5,293.47 | 5,294.64 | 5,277.18 | 5,278.55 | 24,128.3K |
| 15:00 | 5,278.49 | 5,282.52 | 5,271.88 | 5,277.29 | 20,079.2K |
| 15:05 | 5,277.19 | 5,279.49 | 5,271.83 | 5,278.87 | 15,987.3K |
| 15:10 | 5,278.72 | 5,280.14 | 5,268.17 | 5,268.87 | 29,501.7K |
| 15:15 | 5,268.37 | 5,268.48 | 5,261.97 | 5,262.55 | 25,504.1K |
| 15:20 | 5,262.43 | 5,263.90 | 5,253.92 | 5,258.34 | 64,323.3K |
| 15:25 | 5,258.41 | 5,264.68 | 5,257.68 | 5,264.15 | 28,483.3K |
| 15:30 | 5,263.73 | 5,269.02 | 5,263.40 | 5,264.28 | 16,706.4K |
| 15:35 | 5,264.75 | 5,270.42 | 5,258.88 | 5,268.06 | 44,035.0K |
| 15:40 | 5,267.58 | 5,268.78 | 5,262.35 | 5,265.18 | 17,391.7K |
| 15:45 | 5,266.01 | 5,266.01 | 5,255.19 | 5,255.97 | 23,787.7K |
| 15:50 | 5,256.81 | 5,261.26 | 5,254.84 | 5,257.71 | 32,058.1K |
| 15:55 | 5,258.14 | 5,258.79 | 5,252.48 | 5,257.61 | 36,193.3K |
| 16:00 | 5,257.53 | 5,257.53 | 5,257.53 | 5,257.53 | 97.5K |
| 16:05 | 5,248.48 | 5,248.48 | 5,248.48 | 5,248.48 | 72,308.2K |