6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,238.70 | 5,256.80 | 5,238.70 | 5,243.90 | 9,319.0K |
| 09:05 | 5,243.10 | 5,271.40 | 5,243.10 | 5,271.20 | 2,228.9K |
| 09:10 | 5,272.70 | 5,293.10 | 5,272.70 | 5,293.10 | 1,228.8K |
| 09:15 | 5,289.30 | 5,295.90 | 5,282.60 | 5,294.20 | 1,741.4K |
| 09:20 | 5,291.50 | 5,295.80 | 5,282.90 | 5,282.90 | 1,690.0K |
| 09:25 | 5,281.60 | 5,282.50 | 5,271.40 | 5,271.40 | 1,523.4K |
| 09:30 | 5,271.40 | 5,284.20 | 5,271.40 | 5,277.10 | 1,296.4K |
| 09:35 | 5,280.60 | 5,295.10 | 5,280.60 | 5,290.70 | 804.8K |
| 09:40 | 5,292.70 | 5,295.30 | 5,282.60 | 5,282.60 | 957.7K |
| 09:45 | 5,280.30 | 5,280.30 | 5,269.20 | 5,273.90 | 934.7K |
| 09:50 | 5,276.10 | 5,287.00 | 5,276.00 | 5,287.00 | 1,154.5K |
| 09:55 | 5,290.30 | 5,290.70 | 5,284.00 | 5,290.70 | 1,274.2K |
| 10:00 | 5,293.00 | 5,293.90 | 5,278.20 | 5,279.50 | 1,637.8K |
| 10:05 | 5,284.10 | 5,293.10 | 5,284.10 | 5,287.50 | 826.7K |
| 10:10 | 5,287.30 | 5,287.50 | 5,278.90 | 5,278.90 | 929.1K |
| 10:15 | 5,276.30 | 5,276.30 | 5,269.20 | 5,269.20 | 1,010.4K |
| 10:20 | 5,270.50 | 5,271.50 | 5,266.20 | 5,266.20 | 1,276.3K |
| 10:25 | 5,257.30 | 5,257.30 | 5,244.80 | 5,244.80 | 1,877.2K |
| 10:30 | 5,243.80 | 5,248.00 | 5,239.40 | 5,241.00 | 1,732.4K |
| 10:35 | 5,241.00 | 5,248.00 | 5,240.00 | 5,242.20 | 720.5K |
| 10:40 | 5,240.60 | 5,247.00 | 5,240.60 | 5,244.20 | 641.9K |
| 10:45 | 5,247.20 | 5,252.20 | 5,247.20 | 5,251.80 | 1,026.4K |
| 10:50 | 5,254.50 | 5,261.10 | 5,254.50 | 5,258.40 | 622.0K |
| 10:55 | 5,258.90 | 5,258.90 | 5,246.20 | 5,246.20 | 485.9K |
| 11:00 | 5,246.50 | 5,247.90 | 5,237.20 | 5,237.20 | 771.4K |
| 11:05 | 5,234.80 | 5,242.50 | 5,228.60 | 5,228.60 | 763.2K |
| 11:10 | 5,230.20 | 5,233.40 | 5,228.60 | 5,231.90 | 563.2K |
| 11:15 | 5,230.80 | 5,238.90 | 5,230.80 | 5,237.20 | 744.3K |
| 11:20 | 5,236.50 | 5,241.50 | 5,236.00 | 5,241.50 | 941.2K |
| 11:25 | 5,246.80 | 5,246.80 | 5,242.50 | 5,245.90 | 1,567.3K |
| 11:30 | 5,245.90 | 5,247.50 | 5,235.50 | 5,236.20 | 1,237.5K |
| 11:35 | 5,237.10 | 5,247.30 | 5,236.50 | 5,247.30 | 1,670.6K |
| 11:40 | 5,252.00 | 5,252.50 | 5,251.10 | 5,252.40 | 948.8K |
| 11:45 | 5,251.60 | 5,255.00 | 5,249.90 | 5,254.50 | 597.9K |
| 11:50 | 5,252.80 | 5,258.30 | 5,251.40 | 5,258.10 | 529.3K |
| 11:55 | 5,259.20 | 5,259.20 | 5,254.80 | 5,256.90 | 514.6K |
| 12:00 | 5,257.20 | 5,258.40 | 5,256.00 | 5,257.00 | 459.1K |
| 12:05 | 5,257.80 | 5,257.80 | 5,254.40 | 5,255.90 | 349.4K |
| 12:10 | 5,254.70 | 5,256.00 | 5,250.80 | 5,252.30 | 444.1K |
| 12:15 | 5,251.20 | 5,251.20 | 5,249.60 | 5,250.90 | 293.4K |
| 12:20 | 5,252.50 | 5,255.70 | 5,252.50 | 5,255.30 | 545.3K |
| 12:25 | 5,254.60 | 5,254.60 | 5,249.90 | 5,252.80 | 418.4K |
| 12:30 | 5,252.50 | 5,254.40 | 5,249.50 | 5,251.30 | 376.4K |
| 12:35 | 5,252.00 | 5,253.60 | 5,251.60 | 5,251.80 | 347.0K |
| 12:40 | 5,252.60 | 5,255.10 | 5,251.70 | 5,254.60 | 264.0K |
| 12:45 | 5,253.80 | 5,255.40 | 5,251.10 | 5,255.40 | 413.2K |
| 12:50 | 5,255.70 | 5,257.60 | 5,255.40 | 5,257.10 | 308.6K |
| 12:55 | 5,256.30 | 5,257.30 | 5,255.80 | 5,256.40 | 383.2K |
| 13:00 | 5,260.00 | 5,261.20 | 5,257.90 | 5,260.10 | 334.8K |
| 13:05 | 5,260.30 | 5,260.30 | 5,254.30 | 5,254.30 | 341.3K |
| 13:10 | 5,254.10 | 5,258.30 | 5,253.40 | 5,258.30 | 343.8K |
| 13:15 | 5,257.30 | 5,261.70 | 5,257.30 | 5,261.00 | 288.1K |
| 13:20 | 5,260.30 | 5,263.20 | 5,259.70 | 5,262.00 | 520.3K |
| 13:25 | 5,260.10 | 5,263.40 | 5,258.70 | 5,263.40 | 564.7K |
| 13:30 | 5,261.60 | 5,262.60 | 5,256.70 | 5,259.30 | 385.5K |
| 13:35 | 5,258.80 | 5,260.70 | 5,258.70 | 5,260.70 | 500.5K |
| 13:40 | 5,259.80 | 5,259.80 | 5,255.20 | 5,256.50 | 360.8K |
| 13:45 | 5,259.90 | 5,260.20 | 5,256.40 | 5,256.60 | 439.5K |
| 13:50 | 5,256.60 | 5,261.40 | 5,256.60 | 5,260.30 | 284.6K |
| 13:55 | 5,260.30 | 5,261.90 | 5,257.60 | 5,261.90 | 340.6K |
| 14:00 | 5,263.90 | 5,268.90 | 5,263.60 | 5,268.80 | 435.5K |
| 14:05 | 5,268.20 | 5,275.90 | 5,268.20 | 5,273.20 | 679.9K |
| 14:10 | 5,273.40 | 5,279.10 | 5,273.40 | 5,277.90 | 581.9K |
| 14:15 | 5,276.40 | 5,276.40 | 5,273.50 | 5,273.90 | 390.8K |
| 14:20 | 5,273.10 | 5,279.10 | 5,273.10 | 5,276.20 | 848.7K |
| 14:25 | 5,275.60 | 5,279.10 | 5,274.70 | 5,277.00 | 730.0K |
| 14:30 | 5,276.60 | 5,285.20 | 5,276.30 | 5,283.00 | 731.0K |
| 14:35 | 5,279.70 | 5,279.70 | 5,277.00 | 5,279.00 | 295.6K |
| 14:40 | 5,277.80 | 5,281.80 | 5,277.20 | 5,279.40 | 389.4K |
| 14:45 | 5,280.00 | 5,281.30 | 5,271.00 | 5,271.00 | 397.6K |
| 14:50 | 5,270.20 | 5,275.90 | 5,270.20 | 5,275.40 | 256.9K |
| 14:55 | 5,275.00 | 5,275.50 | 5,272.60 | 5,272.60 | 255.4K |
| 15:00 | 5,269.90 | 5,270.40 | 5,265.30 | 5,270.40 | 781.5K |
| 15:05 | 5,269.00 | 5,270.00 | 5,247.30 | 5,248.00 | 2,103.7K |
| 15:10 | 5,255.70 | 5,256.90 | 5,248.40 | 5,255.00 | 1,002.0K |
| 15:15 | 5,256.90 | 5,261.40 | 5,255.70 | 5,258.60 | 657.2K |
| 15:20 | 5,258.80 | 5,260.40 | 5,254.40 | 5,254.80 | 462.4K |
| 15:25 | 5,257.50 | 5,257.50 | 5,251.10 | 5,255.10 | 799.6K |
| 15:30 | 5,256.10 | 5,259.10 | 5,247.30 | 5,247.30 | 1,209.9K |
| 15:35 | 5,248.80 | 5,248.80 | 5,237.10 | 5,237.60 | 1,422.9K |
| 15:40 | 5,241.80 | 5,248.30 | 5,241.80 | 5,242.30 | 1,298.5K |
| 15:45 | 5,246.00 | 5,256.50 | 5,246.00 | 5,256.50 | 1,434.3K |
| 15:50 | 5,252.60 | 5,257.00 | 5,252.60 | 5,257.00 | 906.7K |
| 15:55 | 5,257.60 | 5,262.70 | 5,253.70 | 5,262.70 | 766.2K |
| 16:00 | 5,256.80 | 5,262.90 | 5,256.80 | 5,262.70 | 769.3K |
| 16:05 | 5,262.70 | 5,269.70 | 5,262.00 | 5,268.70 | 1,919.2K |
| 16:10 | 5,268.10 | 5,269.00 | 5,265.30 | 5,266.20 | 873.1K |
| 16:15 | 5,263.20 | 5,269.40 | 5,261.00 | 5,267.10 | 1,038.8K |
| 16:20 | 5,270.20 | 5,275.40 | 5,269.20 | 5,274.40 | 1,546.6K |
| 16:25 | 5,271.20 | 5,273.90 | 5,270.30 | 5,273.90 | 884.4K |
| 16:30 | 5,273.80 | 5,281.50 | 5,273.30 | 5,275.20 | 889.6K |
| 16:35 | 5,274.40 | 5,277.80 | 5,274.20 | 5,275.50 | 499.7K |
| 16:40 | 5,274.00 | 5,281.00 | 5,274.00 | 5,275.70 | 1,691.1K |
| 16:45 | 5,277.50 | 5,279.20 | 5,274.90 | 5,279.10 | 1,003.7K |
| 16:50 | 5,280.90 | 5,283.60 | 5,280.90 | 5,282.50 | 975.6K |
| 16:55 | 5,282.40 | 5,285.90 | 5,281.00 | 5,281.00 | 1,017.3K |
| 17:00 | 5,280.70 | 5,281.20 | 5,267.90 | 5,267.90 | 1,204.8K |
| 17:05 | 5,267.50 | 5,269.00 | 5,262.70 | 5,268.50 | 1,038.7K |
| 17:10 | 5,267.80 | 5,274.20 | 5,264.90 | 5,273.50 | 1,239.9K |
| 17:15 | 5,272.60 | 5,276.30 | 5,271.30 | 5,274.80 | 1,317.0K |
| 17:20 | 5,276.30 | 5,280.40 | 5,276.30 | 5,279.60 | 1,103.3K |
| 17:25 | 5,277.80 | 5,279.40 | 5,275.40 | 5,278.00 | 2,411.3K |
| 17:35 | 5,292.20 | 5,292.20 | 5,292.20 | 5,292.20 | 0.0K |