6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,546.00 | 5,546.00 | 5,522.80 | 5,530.60 | 4,589.7K |
| 09:05 | 5,534.40 | 5,536.00 | 5,528.00 | 5,528.00 | 1,070.0K |
| 09:10 | 5,524.30 | 5,531.40 | 5,523.70 | 5,531.40 | 1,017.9K |
| 09:15 | 5,528.90 | 5,533.80 | 5,524.80 | 5,531.50 | 1,322.8K |
| 09:20 | 5,531.50 | 5,536.10 | 5,523.40 | 5,523.40 | 852.4K |
| 09:25 | 5,522.40 | 5,535.30 | 5,522.40 | 5,532.70 | 1,084.7K |
| 09:30 | 5,535.80 | 5,543.10 | 5,535.60 | 5,535.60 | 701.5K |
| 09:35 | 5,533.90 | 5,535.90 | 5,532.10 | 5,535.80 | 584.3K |
| 09:40 | 5,533.90 | 5,541.40 | 5,532.80 | 5,541.40 | 714.0K |
| 09:45 | 5,540.80 | 5,541.30 | 5,528.10 | 5,528.60 | 681.1K |
| 09:50 | 5,526.90 | 5,533.10 | 5,526.90 | 5,531.10 | 480.9K |
| 09:55 | 5,530.30 | 5,537.90 | 5,530.30 | 5,537.70 | 687.4K |
| 10:00 | 5,541.80 | 5,549.70 | 5,541.30 | 5,545.70 | 988.9K |
| 10:05 | 5,541.80 | 5,541.90 | 5,532.30 | 5,533.80 | 619.8K |
| 10:10 | 5,532.40 | 5,533.30 | 5,527.90 | 5,531.10 | 593.0K |
| 10:15 | 5,529.50 | 5,529.50 | 5,525.00 | 5,527.00 | 1,252.1K |
| 10:20 | 5,528.20 | 5,530.20 | 5,526.40 | 5,530.20 | 898.4K |
| 10:25 | 5,531.10 | 5,538.60 | 5,531.10 | 5,532.60 | 427.4K |
| 10:30 | 5,528.10 | 5,528.60 | 5,511.90 | 5,515.90 | 850.8K |
| 10:35 | 5,518.30 | 5,521.20 | 5,516.50 | 5,517.80 | 359.5K |
| 10:40 | 5,520.40 | 5,520.40 | 5,515.20 | 5,515.20 | 831.5K |
| 10:45 | 5,515.80 | 5,521.10 | 5,514.90 | 5,519.60 | 384.6K |
| 10:50 | 5,518.10 | 5,519.20 | 5,513.20 | 5,519.20 | 486.5K |
| 10:55 | 5,520.00 | 5,520.00 | 5,511.70 | 5,515.00 | 565.1K |
| 11:00 | 5,517.00 | 5,517.80 | 5,511.40 | 5,517.00 | 614.4K |
| 11:05 | 5,519.20 | 5,519.80 | 5,512.30 | 5,514.00 | 481.8K |
| 11:10 | 5,514.30 | 5,525.80 | 5,514.30 | 5,525.10 | 539.0K |
| 11:15 | 5,525.10 | 5,529.80 | 5,525.10 | 5,529.80 | 489.3K |
| 11:20 | 5,529.20 | 5,529.20 | 5,521.60 | 5,521.60 | 393.7K |
| 11:25 | 5,521.70 | 5,525.50 | 5,520.90 | 5,525.10 | 510.7K |
| 11:30 | 5,527.00 | 5,527.00 | 5,524.10 | 5,525.70 | 777.8K |
| 11:35 | 5,526.50 | 5,528.30 | 5,522.80 | 5,524.30 | 588.3K |
| 11:40 | 5,523.10 | 5,523.10 | 5,516.70 | 5,516.70 | 530.2K |
| 11:45 | 5,516.60 | 5,516.60 | 5,507.50 | 5,507.70 | 743.5K |
| 11:50 | 5,506.40 | 5,513.90 | 5,505.80 | 5,509.60 | 510.6K |
| 11:55 | 5,508.20 | 5,508.20 | 5,496.90 | 5,496.90 | 582.8K |
| 12:00 | 5,495.90 | 5,499.10 | 5,493.40 | 5,499.10 | 670.4K |
| 12:05 | 5,497.10 | 5,497.10 | 5,486.80 | 5,487.30 | 805.0K |
| 12:10 | 5,486.80 | 5,486.80 | 5,467.50 | 5,471.80 | 1,060.6K |
| 12:15 | 5,470.00 | 5,477.90 | 5,470.00 | 5,475.30 | 554.8K |
| 12:20 | 5,471.70 | 5,471.70 | 5,462.60 | 5,471.40 | 591.0K |
| 12:25 | 5,473.80 | 5,478.40 | 5,473.80 | 5,475.70 | 402.7K |
| 12:30 | 5,472.20 | 5,472.20 | 5,468.40 | 5,470.20 | 614.8K |
| 12:35 | 5,473.10 | 5,477.70 | 5,473.10 | 5,477.70 | 366.7K |
| 12:40 | 5,478.90 | 5,478.90 | 5,474.80 | 5,476.90 | 399.8K |
| 12:45 | 5,474.80 | 5,484.40 | 5,474.80 | 5,484.40 | 308.5K |
| 12:50 | 5,484.00 | 5,486.70 | 5,480.00 | 5,480.00 | 454.8K |
| 12:55 | 5,478.60 | 5,489.50 | 5,478.60 | 5,489.50 | 297.2K |
| 13:00 | 5,491.10 | 5,491.10 | 5,479.00 | 5,479.80 | 648.5K |
| 13:05 | 5,479.90 | 5,479.90 | 5,475.40 | 5,476.80 | 337.2K |
| 13:10 | 5,475.10 | 5,478.70 | 5,473.60 | 5,477.70 | 440.9K |
| 13:15 | 5,476.50 | 5,480.90 | 5,473.90 | 5,480.90 | 788.5K |
| 13:20 | 5,481.40 | 5,481.40 | 5,472.80 | 5,477.20 | 550.3K |
| 13:25 | 5,477.30 | 5,477.30 | 5,472.90 | 5,473.30 | 236.5K |
| 13:30 | 5,470.80 | 5,476.40 | 5,470.80 | 5,476.10 | 296.7K |
| 13:35 | 5,476.40 | 5,481.60 | 5,476.10 | 5,480.30 | 387.9K |
| 13:40 | 5,479.80 | 5,481.60 | 5,476.50 | 5,481.50 | 372.3K |
| 13:45 | 5,481.90 | 5,488.20 | 5,480.70 | 5,488.20 | 374.7K |
| 13:50 | 5,490.10 | 5,491.10 | 5,485.90 | 5,487.50 | 245.2K |
| 13:55 | 5,487.90 | 5,487.90 | 5,483.60 | 5,483.60 | 227.3K |
| 14:00 | 5,480.70 | 5,485.20 | 5,480.70 | 5,483.00 | 239.6K |
| 14:05 | 5,483.20 | 5,483.70 | 5,476.60 | 5,477.60 | 231.2K |
| 14:10 | 5,476.00 | 5,477.20 | 5,474.10 | 5,474.10 | 328.7K |
| 14:15 | 5,463.90 | 5,465.40 | 5,457.70 | 5,464.80 | 861.9K |
| 14:20 | 5,464.00 | 5,466.20 | 5,457.50 | 5,459.10 | 531.0K |
| 14:25 | 5,460.10 | 5,465.00 | 5,460.10 | 5,460.40 | 350.4K |
| 14:30 | 5,461.20 | 5,462.10 | 5,455.60 | 5,457.30 | 708.4K |
| 14:35 | 5,455.60 | 5,465.90 | 5,455.60 | 5,465.90 | 421.7K |
| 14:40 | 5,464.10 | 5,465.30 | 5,460.20 | 5,465.30 | 316.8K |
| 14:45 | 5,464.90 | 5,468.00 | 5,461.20 | 5,461.20 | 414.8K |
| 14:50 | 5,462.10 | 5,471.50 | 5,458.40 | 5,471.50 | 362.8K |
| 14:55 | 5,473.00 | 5,473.60 | 5,470.10 | 5,473.60 | 310.4K |
| 15:00 | 5,474.60 | 5,474.80 | 5,461.60 | 5,461.60 | 358.6K |
| 15:05 | 5,462.70 | 5,462.70 | 5,456.80 | 5,456.80 | 424.2K |
| 15:10 | 5,456.50 | 5,461.60 | 5,456.50 | 5,460.20 | 270.3K |
| 15:15 | 5,463.80 | 5,463.80 | 5,460.10 | 5,462.40 | 288.3K |
| 15:20 | 5,464.90 | 5,465.90 | 5,454.40 | 5,454.90 | 369.4K |
| 15:25 | 5,454.40 | 5,455.90 | 5,442.60 | 5,444.50 | 457.2K |
| 15:30 | 5,449.40 | 5,449.40 | 5,437.80 | 5,440.60 | 745.4K |
| 15:35 | 5,442.40 | 5,453.10 | 5,442.40 | 5,452.70 | 484.6K |
| 15:40 | 5,454.10 | 5,460.80 | 5,454.10 | 5,456.20 | 452.6K |
| 15:45 | 5,455.80 | 5,476.00 | 5,455.80 | 5,476.00 | 605.8K |
| 15:50 | 5,475.40 | 5,478.50 | 5,470.10 | 5,470.10 | 460.3K |
| 15:55 | 5,469.10 | 5,473.70 | 5,467.10 | 5,469.80 | 476.0K |
| 16:00 | 5,455.20 | 5,467.00 | 5,455.20 | 5,462.50 | 894.1K |
| 16:05 | 5,460.00 | 5,461.20 | 5,455.00 | 5,459.10 | 638.8K |
| 16:10 | 5,460.20 | 5,479.80 | 5,460.20 | 5,476.40 | 445.6K |
| 16:15 | 5,476.30 | 5,484.80 | 5,476.30 | 5,483.30 | 476.6K |
| 16:20 | 5,483.60 | 5,492.70 | 5,482.90 | 5,492.70 | 611.1K |
| 16:25 | 5,493.80 | 5,497.20 | 5,493.80 | 5,497.20 | 619.1K |
| 16:30 | 5,496.40 | 5,504.50 | 5,496.40 | 5,501.00 | 644.8K |
| 16:35 | 5,504.30 | 5,510.70 | 5,504.30 | 5,506.10 | 436.1K |
| 16:40 | 5,505.70 | 5,505.70 | 5,504.00 | 5,504.00 | 484.6K |
| 16:45 | 5,504.00 | 5,504.50 | 5,500.80 | 5,503.30 | 580.6K |
| 16:50 | 5,499.90 | 5,499.90 | 5,488.10 | 5,489.20 | 480.4K |
| 16:55 | 5,492.00 | 5,497.40 | 5,491.50 | 5,497.40 | 476.3K |
| 17:00 | 5,495.00 | 5,499.40 | 5,495.00 | 5,497.40 | 552.5K |
| 17:05 | 5,497.30 | 5,498.40 | 5,496.00 | 5,497.90 | 494.6K |
| 17:10 | 5,496.90 | 5,501.00 | 5,496.90 | 5,500.00 | 605.5K |
| 17:15 | 5,498.30 | 5,500.40 | 5,493.70 | 5,499.80 | 1,761.9K |
| 17:20 | 5,499.20 | 5,499.20 | 5,488.70 | 5,488.70 | 1,087.0K |
| 17:25 | 5,489.40 | 5,489.60 | 5,482.20 | 5,482.20 | 1,050.8K |
| 17:35 | 5,488.00 | 5,488.00 | 5,488.00 | 5,488.00 | 0.0K |