6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,159.30 | 5,168.50 | 5,149.60 | 5,168.50 | 5,819.5K |
| 09:05 | 5,175.20 | 5,181.40 | 5,174.60 | 5,181.40 | 1,416.2K |
| 09:10 | 5,185.20 | 5,189.10 | 5,176.50 | 5,185.80 | 1,596.7K |
| 09:15 | 5,181.80 | 5,185.80 | 5,176.80 | 5,184.10 | 1,061.5K |
| 09:20 | 5,183.60 | 5,183.60 | 5,170.90 | 5,170.90 | 990.0K |
| 09:25 | 5,172.10 | 5,186.40 | 5,172.10 | 5,184.40 | 1,546.1K |
| 09:30 | 5,183.50 | 5,191.40 | 5,180.50 | 5,190.60 | 1,236.1K |
| 09:35 | 5,189.90 | 5,195.30 | 5,189.90 | 5,193.20 | 978.7K |
| 09:40 | 5,194.90 | 5,197.00 | 5,189.50 | 5,191.80 | 1,183.7K |
| 09:45 | 5,195.80 | 5,197.70 | 5,194.00 | 5,194.00 | 935.4K |
| 09:50 | 5,193.80 | 5,194.40 | 5,188.50 | 5,189.40 | 639.9K |
| 09:55 | 5,186.30 | 5,187.70 | 5,185.50 | 5,186.20 | 519.3K |
| 10:00 | 5,185.70 | 5,202.20 | 5,185.70 | 5,202.20 | 778.9K |
| 10:05 | 5,207.60 | 5,207.60 | 5,200.10 | 5,201.10 | 1,361.3K |
| 10:10 | 5,201.10 | 5,208.40 | 5,198.40 | 5,207.10 | 935.6K |
| 10:15 | 5,207.30 | 5,223.80 | 5,207.30 | 5,222.10 | 864.6K |
| 10:20 | 5,222.10 | 5,222.80 | 5,219.80 | 5,222.70 | 863.1K |
| 10:25 | 5,223.00 | 5,225.30 | 5,219.40 | 5,219.80 | 693.3K |
| 10:30 | 5,217.30 | 5,229.60 | 5,217.30 | 5,229.00 | 768.5K |
| 10:35 | 5,230.30 | 5,233.50 | 5,228.50 | 5,233.40 | 2,091.7K |
| 10:40 | 5,234.50 | 5,235.10 | 5,229.90 | 5,235.10 | 864.2K |
| 10:45 | 5,234.50 | 5,234.50 | 5,228.10 | 5,228.10 | 847.2K |
| 10:50 | 5,228.50 | 5,231.70 | 5,225.40 | 5,226.90 | 475.3K |
| 10:55 | 5,226.10 | 5,226.60 | 5,223.30 | 5,223.70 | 415.2K |
| 11:00 | 5,224.80 | 5,231.00 | 5,224.80 | 5,228.30 | 793.7K |
| 11:05 | 5,230.10 | 5,232.10 | 5,227.10 | 5,232.10 | 995.3K |
| 11:10 | 5,230.70 | 5,232.30 | 5,227.40 | 5,227.40 | 1,092.9K |
| 11:15 | 5,226.00 | 5,226.50 | 5,223.10 | 5,224.40 | 658.3K |
| 11:20 | 5,224.60 | 5,230.80 | 5,224.60 | 5,229.10 | 489.7K |
| 11:25 | 5,229.20 | 5,229.90 | 5,227.90 | 5,227.90 | 548.8K |
| 11:30 | 5,224.60 | 5,226.70 | 5,223.40 | 5,226.70 | 409.6K |
| 11:35 | 5,226.30 | 5,226.30 | 5,221.90 | 5,222.40 | 522.4K |
| 11:40 | 5,222.50 | 5,222.50 | 5,216.20 | 5,216.20 | 435.0K |
| 11:45 | 5,214.80 | 5,218.40 | 5,214.80 | 5,216.50 | 809.4K |
| 11:50 | 5,218.90 | 5,221.20 | 5,217.20 | 5,221.20 | 554.5K |
| 11:55 | 5,223.20 | 5,229.20 | 5,223.20 | 5,227.00 | 753.7K |
| 12:00 | 5,226.40 | 5,234.40 | 5,226.20 | 5,233.90 | 631.1K |
| 12:05 | 5,233.50 | 5,237.50 | 5,233.50 | 5,237.00 | 542.1K |
| 12:10 | 5,237.30 | 5,240.80 | 5,237.30 | 5,237.30 | 755.3K |
| 12:15 | 5,236.90 | 5,237.40 | 5,234.40 | 5,236.00 | 428.7K |
| 12:20 | 5,237.90 | 5,240.60 | 5,237.30 | 5,240.60 | 501.4K |
| 12:25 | 5,237.50 | 5,238.50 | 5,236.20 | 5,237.60 | 637.2K |
| 12:30 | 5,237.30 | 5,239.60 | 5,237.30 | 5,238.10 | 646.5K |
| 12:35 | 5,238.50 | 5,239.40 | 5,235.80 | 5,235.80 | 315.7K |
| 12:40 | 5,236.40 | 5,236.50 | 5,233.20 | 5,234.10 | 469.2K |
| 12:45 | 5,233.50 | 5,234.10 | 5,232.50 | 5,233.50 | 402.7K |
| 12:50 | 5,232.80 | 5,233.80 | 5,229.60 | 5,229.60 | 459.8K |
| 12:55 | 5,229.50 | 5,233.60 | 5,229.10 | 5,233.60 | 468.3K |
| 13:00 | 5,232.10 | 5,236.90 | 5,231.30 | 5,236.90 | 532.3K |
| 13:05 | 5,237.00 | 5,238.10 | 5,237.00 | 5,238.10 | 308.2K |
| 13:10 | 5,239.00 | 5,243.30 | 5,239.00 | 5,241.70 | 451.9K |
| 13:15 | 5,242.20 | 5,244.30 | 5,241.90 | 5,244.30 | 559.7K |
| 13:20 | 5,246.10 | 5,249.60 | 5,246.10 | 5,248.60 | 1,392.2K |
| 13:25 | 5,248.50 | 5,248.50 | 5,241.90 | 5,241.90 | 342.6K |
| 13:30 | 5,242.20 | 5,246.20 | 5,241.60 | 5,241.60 | 404.7K |
| 13:35 | 5,241.10 | 5,242.20 | 5,238.50 | 5,238.50 | 435.0K |
| 13:40 | 5,239.30 | 5,240.70 | 5,237.80 | 5,240.00 | 316.4K |
| 13:45 | 5,240.40 | 5,242.60 | 5,239.20 | 5,241.20 | 839.0K |
| 13:50 | 5,240.20 | 5,240.20 | 5,238.60 | 5,239.10 | 336.0K |
| 13:55 | 5,241.20 | 5,244.70 | 5,241.10 | 5,241.10 | 621.4K |
| 14:00 | 5,239.20 | 5,239.20 | 5,234.30 | 5,235.40 | 327.1K |
| 14:05 | 5,235.70 | 5,237.90 | 5,231.30 | 5,237.00 | 225.7K |
| 14:10 | 5,238.90 | 5,248.10 | 5,238.90 | 5,244.60 | 832.1K |
| 14:15 | 5,243.00 | 5,243.50 | 5,239.60 | 5,242.80 | 315.2K |
| 14:20 | 5,241.40 | 5,246.20 | 5,241.40 | 5,246.20 | 370.7K |
| 14:25 | 5,245.40 | 5,249.60 | 5,245.40 | 5,249.00 | 351.9K |
| 14:30 | 5,256.50 | 5,259.80 | 5,250.50 | 5,258.80 | 798.9K |
| 14:35 | 5,261.50 | 5,261.50 | 5,256.30 | 5,257.10 | 436.3K |
| 14:40 | 5,254.50 | 5,254.90 | 5,250.30 | 5,252.50 | 333.3K |
| 14:45 | 5,252.50 | 5,254.80 | 5,250.70 | 5,254.10 | 431.1K |
| 14:50 | 5,253.40 | 5,255.40 | 5,250.60 | 5,253.20 | 461.7K |
| 14:55 | 5,252.10 | 5,253.90 | 5,251.30 | 5,253.90 | 255.7K |
| 15:00 | 5,256.30 | 5,258.60 | 5,247.30 | 5,247.30 | 611.9K |
| 15:05 | 5,248.50 | 5,252.20 | 5,248.50 | 5,250.60 | 335.6K |
| 15:10 | 5,251.30 | 5,252.10 | 5,248.50 | 5,248.50 | 297.8K |
| 15:15 | 5,249.10 | 5,251.60 | 5,248.80 | 5,251.60 | 421.0K |
| 15:20 | 5,252.80 | 5,255.60 | 5,252.80 | 5,255.00 | 361.3K |
| 15:25 | 5,252.20 | 5,255.80 | 5,252.20 | 5,255.70 | 442.0K |
| 15:30 | 5,250.50 | 5,250.80 | 5,245.40 | 5,245.40 | 893.6K |
| 15:35 | 5,245.40 | 5,247.90 | 5,244.90 | 5,247.90 | 496.7K |
| 15:40 | 5,251.50 | 5,252.70 | 5,248.60 | 5,251.40 | 1,214.9K |
| 15:45 | 5,250.90 | 5,252.70 | 5,246.50 | 5,246.50 | 781.9K |
| 15:50 | 5,247.40 | 5,247.40 | 5,242.10 | 5,243.00 | 825.0K |
| 15:55 | 5,242.80 | 5,248.60 | 5,241.70 | 5,247.50 | 675.0K |
| 16:00 | 5,246.90 | 5,246.90 | 5,240.30 | 5,240.30 | 1,022.7K |
| 16:05 | 5,240.90 | 5,240.90 | 5,237.20 | 5,238.30 | 619.1K |
| 16:10 | 5,239.00 | 5,244.70 | 5,238.90 | 5,243.60 | 472.5K |
| 16:15 | 5,243.50 | 5,244.70 | 5,239.10 | 5,239.10 | 817.2K |
| 16:20 | 5,237.90 | 5,237.90 | 5,228.30 | 5,230.10 | 1,011.2K |
| 16:25 | 5,229.70 | 5,229.70 | 5,221.00 | 5,221.00 | 999.3K |
| 16:30 | 5,221.20 | 5,221.20 | 5,213.10 | 5,218.80 | 1,228.9K |
| 16:35 | 5,216.50 | 5,219.00 | 5,215.90 | 5,218.00 | 779.1K |
| 16:40 | 5,219.10 | 5,220.10 | 5,213.20 | 5,213.40 | 764.5K |
| 16:45 | 5,215.00 | 5,217.00 | 5,213.60 | 5,216.30 | 582.6K |
| 16:50 | 5,216.00 | 5,226.60 | 5,216.00 | 5,226.10 | 525.0K |
| 16:55 | 5,226.50 | 5,226.50 | 5,222.60 | 5,222.60 | 835.0K |
| 17:00 | 5,221.50 | 5,227.20 | 5,221.50 | 5,226.20 | 898.3K |
| 17:05 | 5,225.60 | 5,234.20 | 5,225.00 | 5,233.70 | 898.7K |
| 17:10 | 5,233.80 | 5,233.80 | 5,227.20 | 5,227.20 | 841.7K |
| 17:15 | 5,229.20 | 5,235.20 | 5,227.70 | 5,235.20 | 962.0K |
| 17:20 | 5,236.60 | 5,239.80 | 5,236.40 | 5,238.90 | 1,126.0K |
| 17:25 | 5,241.00 | 5,246.10 | 5,240.30 | 5,240.30 | 2,027.5K |
| 17:35 | 5,238.40 | 5,238.40 | 5,238.40 | 5,238.40 | 0.0K |