6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,536.17 | 5,536.77 | 5,517.86 | 5,522.55 | 94,310.3K |
| 09:35 | 5,522.60 | 5,538.05 | 5,522.60 | 5,532.92 | 50,107.6K |
| 09:40 | 5,535.67 | 5,535.67 | 5,516.48 | 5,516.48 | 40,986.8K |
| 09:45 | 5,515.98 | 5,531.93 | 5,514.13 | 5,520.88 | 35,485.1K |
| 09:50 | 5,520.76 | 5,525.86 | 5,510.21 | 5,510.56 | 24,999.2K |
| 09:55 | 5,510.40 | 5,517.10 | 5,509.06 | 5,510.97 | 21,340.2K |
| 10:00 | 5,510.56 | 5,520.00 | 5,509.11 | 5,512.92 | 33,783.4K |
| 10:05 | 5,513.94 | 5,526.23 | 5,513.75 | 5,525.03 | 15,072.1K |
| 10:10 | 5,524.78 | 5,528.06 | 5,516.15 | 5,516.52 | 15,304.6K |
| 10:15 | 5,517.33 | 5,522.97 | 5,513.90 | 5,522.97 | 16,595.8K |
| 10:20 | 5,522.55 | 5,529.85 | 5,522.30 | 5,528.15 | 23,399.3K |
| 10:25 | 5,527.59 | 5,536.46 | 5,527.59 | 5,530.78 | 34,852.7K |
| 10:30 | 5,529.17 | 5,535.43 | 5,525.43 | 5,529.51 | 20,024.7K |
| 10:35 | 5,531.22 | 5,534.47 | 5,524.67 | 5,526.74 | 17,901.2K |
| 10:40 | 5,526.22 | 5,532.02 | 5,525.28 | 5,531.39 | 18,511.5K |
| 10:45 | 5,531.04 | 5,533.93 | 5,518.30 | 5,519.44 | 14,191.4K |
| 10:50 | 5,518.16 | 5,525.92 | 5,516.18 | 5,522.64 | 23,520.1K |
| 10:55 | 5,522.18 | 5,522.18 | 5,515.55 | 5,517.42 | 15,670.2K |
| 11:00 | 5,517.13 | 5,527.43 | 5,517.13 | 5,525.18 | 10,795.2K |
| 11:05 | 5,524.33 | 5,527.15 | 5,515.49 | 5,516.69 | 25,781.8K |
| 11:10 | 5,517.14 | 5,523.99 | 5,515.31 | 5,516.35 | 13,184.4K |
| 11:15 | 5,516.02 | 5,518.26 | 5,508.58 | 5,508.75 | 18,993.8K |
| 11:20 | 5,509.10 | 5,513.13 | 5,500.05 | 5,512.99 | 23,057.4K |
| 11:25 | 5,512.30 | 5,517.29 | 5,508.99 | 5,511.07 | 10,367.5K |
| 11:30 | 5,510.05 | 5,514.03 | 5,509.89 | 5,511.92 | 5,006.7K |
| 11:35 | 5,511.97 | 5,516.83 | 5,511.97 | 5,515.24 | 6,971.7K |
| 11:40 | 5,516.98 | 5,517.51 | 5,513.00 | 5,514.33 | 6,748.4K |
| 11:45 | 5,514.00 | 5,515.44 | 5,511.45 | 5,513.80 | 6,102.1K |
| 11:50 | 5,513.80 | 5,514.96 | 5,510.19 | 5,511.58 | 4,440.1K |
| 11:55 | 5,511.16 | 5,513.89 | 5,509.03 | 5,513.77 | 6,127.3K |
| 12:00 | 5,513.04 | 5,513.04 | 5,513.04 | 5,513.04 | 50.2K |
| 12:05 | 5,513.04 | 5,513.04 | 5,513.04 | 5,513.04 | 0.0K |
| 13:00 | 5,513.99 | 5,515.62 | 5,509.11 | 5,515.44 | 19,186.7K |
| 13:05 | 5,514.40 | 5,518.51 | 5,510.07 | 5,511.53 | 26,320.7K |
| 13:10 | 5,510.35 | 5,512.69 | 5,505.92 | 5,508.14 | 13,727.5K |
| 13:15 | 5,507.73 | 5,520.63 | 5,505.10 | 5,520.55 | 20,401.3K |
| 13:20 | 5,520.30 | 5,523.62 | 5,517.81 | 5,522.36 | 13,222.7K |
| 13:25 | 5,522.48 | 5,523.98 | 5,516.91 | 5,518.27 | 14,317.6K |
| 13:30 | 5,517.61 | 5,521.94 | 5,516.05 | 5,517.05 | 9,356.7K |
| 13:35 | 5,515.63 | 5,520.70 | 5,513.98 | 5,517.97 | 8,791.7K |
| 13:40 | 5,518.33 | 5,520.26 | 5,512.04 | 5,520.26 | 11,911.0K |
| 13:45 | 5,519.21 | 5,523.41 | 5,515.84 | 5,515.84 | 10,964.9K |
| 13:50 | 5,515.32 | 5,515.88 | 5,510.31 | 5,514.65 | 13,446.6K |
| 13:55 | 5,514.89 | 5,516.05 | 5,512.17 | 5,512.76 | 9,289.3K |
| 14:00 | 5,511.87 | 5,514.85 | 5,498.09 | 5,498.86 | 21,466.4K |
| 14:05 | 5,498.16 | 5,505.57 | 5,498.16 | 5,501.63 | 43,893.8K |
| 14:10 | 5,500.36 | 5,503.06 | 5,498.70 | 5,501.94 | 11,045.5K |
| 14:15 | 5,501.07 | 5,502.27 | 5,496.06 | 5,496.28 | 13,694.8K |
| 14:20 | 5,496.03 | 5,496.75 | 5,474.90 | 5,475.58 | 44,503.7K |
| 14:25 | 5,473.97 | 5,483.13 | 5,469.66 | 5,482.22 | 37,763.7K |
| 14:30 | 5,480.66 | 5,489.17 | 5,475.43 | 5,475.43 | 39,715.4K |
| 14:35 | 5,476.02 | 5,483.24 | 5,472.30 | 5,474.16 | 16,491.8K |
| 14:40 | 5,474.55 | 5,478.62 | 5,469.72 | 5,470.62 | 14,847.0K |
| 14:45 | 5,471.66 | 5,476.97 | 5,469.94 | 5,475.13 | 20,574.6K |
| 14:50 | 5,475.60 | 5,485.38 | 5,474.08 | 5,484.31 | 25,566.1K |
| 14:55 | 5,483.85 | 5,488.71 | 5,483.77 | 5,485.99 | 8,613.6K |
| 15:00 | 5,485.93 | 5,490.77 | 5,484.92 | 5,490.44 | 11,841.7K |
| 15:05 | 5,489.36 | 5,495.67 | 5,489.36 | 5,492.50 | 27,007.7K |
| 15:10 | 5,492.38 | 5,492.38 | 5,484.57 | 5,484.96 | 14,735.0K |
| 15:15 | 5,485.40 | 5,486.74 | 5,479.98 | 5,483.69 | 14,227.4K |
| 15:20 | 5,483.88 | 5,488.42 | 5,482.84 | 5,486.46 | 11,071.3K |
| 15:25 | 5,486.89 | 5,488.44 | 5,481.69 | 5,482.00 | 9,591.0K |
| 15:30 | 5,482.35 | 5,492.54 | 5,482.18 | 5,491.94 | 34,025.3K |
| 15:35 | 5,491.51 | 5,494.88 | 5,490.28 | 5,494.14 | 21,754.3K |
| 15:40 | 5,494.11 | 5,500.39 | 5,492.37 | 5,500.39 | 25,926.6K |
| 15:45 | 5,499.85 | 5,501.79 | 5,498.34 | 5,498.49 | 27,126.7K |
| 15:50 | 5,498.94 | 5,500.39 | 5,496.27 | 5,497.63 | 26,724.2K |
| 15:55 | 5,496.62 | 5,499.76 | 5,496.32 | 5,498.50 | 79,647.5K |