6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,587.30 | 5,622.90 | 5,587.30 | 5,622.90 | 2,847.7K |
| 09:05 | 5,621.90 | 5,621.90 | 5,594.00 | 5,594.00 | 890.9K |
| 09:10 | 5,592.70 | 5,601.50 | 5,591.20 | 5,596.10 | 525.9K |
| 09:15 | 5,598.10 | 5,599.40 | 5,579.50 | 5,579.50 | 706.2K |
| 09:20 | 5,581.50 | 5,603.70 | 5,578.40 | 5,603.20 | 976.3K |
| 09:25 | 5,602.80 | 5,602.80 | 5,592.80 | 5,593.20 | 506.5K |
| 09:30 | 5,595.40 | 5,596.60 | 5,585.20 | 5,587.00 | 345.1K |
| 09:35 | 5,585.10 | 5,593.60 | 5,580.80 | 5,593.60 | 396.4K |
| 09:40 | 5,592.20 | 5,592.20 | 5,585.10 | 5,590.40 | 490.2K |
| 09:45 | 5,588.80 | 5,589.90 | 5,587.50 | 5,589.90 | 305.3K |
| 09:50 | 5,590.90 | 5,590.90 | 5,587.80 | 5,588.10 | 354.5K |
| 09:55 | 5,586.70 | 5,594.50 | 5,585.60 | 5,594.50 | 260.3K |
| 10:00 | 5,596.30 | 5,596.30 | 5,586.40 | 5,586.60 | 366.5K |
| 10:05 | 5,586.70 | 5,593.40 | 5,586.10 | 5,593.40 | 347.6K |
| 10:10 | 5,595.30 | 5,597.90 | 5,594.50 | 5,597.90 | 357.2K |
| 10:15 | 5,601.00 | 5,601.30 | 5,597.60 | 5,597.60 | 472.4K |
| 10:20 | 5,598.00 | 5,600.20 | 5,595.50 | 5,600.20 | 244.3K |
| 10:25 | 5,602.80 | 5,608.50 | 5,602.80 | 5,608.00 | 509.9K |
| 10:30 | 5,606.30 | 5,608.80 | 5,605.50 | 5,608.80 | 425.6K |
| 10:35 | 5,609.10 | 5,611.00 | 5,605.20 | 5,605.20 | 559.9K |
| 10:40 | 5,605.10 | 5,616.50 | 5,605.10 | 5,616.50 | 420.0K |
| 10:45 | 5,617.70 | 5,617.90 | 5,612.80 | 5,612.80 | 283.5K |
| 10:50 | 5,614.50 | 5,616.80 | 5,612.10 | 5,616.80 | 332.4K |
| 10:55 | 5,620.00 | 5,622.40 | 5,619.10 | 5,621.60 | 237.5K |
| 11:00 | 5,626.10 | 5,629.90 | 5,625.40 | 5,628.90 | 364.6K |
| 11:05 | 5,628.10 | 5,630.60 | 5,623.00 | 5,624.00 | 367.4K |
| 11:10 | 5,626.80 | 5,628.60 | 5,625.10 | 5,627.80 | 396.7K |
| 11:15 | 5,628.10 | 5,633.50 | 5,628.10 | 5,632.50 | 543.2K |
| 11:20 | 5,632.30 | 5,635.10 | 5,623.90 | 5,627.10 | 462.9K |
| 11:25 | 5,626.50 | 5,631.80 | 5,625.20 | 5,631.80 | 874.4K |
| 11:30 | 5,632.20 | 5,632.20 | 5,622.80 | 5,626.10 | 314.7K |
| 11:35 | 5,626.20 | 5,627.00 | 5,619.80 | 5,619.80 | 745.7K |
| 11:40 | 5,620.40 | 5,623.60 | 5,619.50 | 5,619.50 | 254.4K |
| 11:45 | 5,621.10 | 5,623.90 | 5,618.80 | 5,623.40 | 397.5K |
| 11:50 | 5,618.70 | 5,624.00 | 5,618.70 | 5,624.00 | 491.6K |
| 11:55 | 5,624.10 | 5,624.70 | 5,622.40 | 5,624.70 | 260.5K |
| 12:00 | 5,623.60 | 5,626.60 | 5,622.90 | 5,626.60 | 236.7K |
| 12:05 | 5,624.80 | 5,626.20 | 5,622.80 | 5,622.80 | 441.6K |
| 12:10 | 5,626.00 | 5,626.90 | 5,620.90 | 5,622.00 | 272.4K |
| 12:15 | 5,623.60 | 5,624.50 | 5,622.70 | 5,623.60 | 429.4K |
| 12:20 | 5,623.50 | 5,626.50 | 5,623.50 | 5,625.60 | 432.6K |
| 12:25 | 5,625.50 | 5,625.70 | 5,622.90 | 5,622.90 | 350.5K |
| 12:30 | 5,624.70 | 5,626.00 | 5,624.50 | 5,624.60 | 365.7K |
| 12:35 | 5,624.60 | 5,627.00 | 5,623.40 | 5,627.00 | 293.9K |
| 12:40 | 5,628.60 | 5,628.60 | 5,619.10 | 5,619.10 | 351.8K |
| 12:45 | 5,618.10 | 5,619.20 | 5,612.30 | 5,617.60 | 300.4K |
| 12:50 | 5,618.00 | 5,619.90 | 5,616.10 | 5,616.10 | 538.7K |
| 12:55 | 5,614.70 | 5,615.90 | 5,613.50 | 5,613.90 | 248.4K |
| 13:00 | 5,615.00 | 5,616.00 | 5,613.10 | 5,613.20 | 241.1K |
| 13:05 | 5,612.70 | 5,613.40 | 5,610.40 | 5,612.90 | 236.3K |
| 13:10 | 5,611.80 | 5,611.80 | 5,607.50 | 5,608.10 | 186.6K |
| 13:15 | 5,608.20 | 5,613.10 | 5,603.70 | 5,605.90 | 1,551.4K |
| 13:20 | 5,606.80 | 5,608.00 | 5,604.20 | 5,604.20 | 230.9K |
| 13:25 | 5,603.70 | 5,603.70 | 5,601.10 | 5,601.10 | 220.1K |
| 13:30 | 5,599.50 | 5,605.00 | 5,599.40 | 5,604.40 | 171.0K |
| 13:35 | 5,602.70 | 5,603.90 | 5,597.90 | 5,597.90 | 227.1K |
| 13:40 | 5,599.00 | 5,599.30 | 5,589.80 | 5,590.30 | 344.7K |
| 13:45 | 5,589.10 | 5,589.10 | 5,581.00 | 5,581.00 | 374.5K |
| 13:50 | 5,583.30 | 5,583.80 | 5,578.60 | 5,578.60 | 244.8K |
| 13:55 | 5,578.50 | 5,580.00 | 5,574.90 | 5,574.90 | 390.8K |
| 14:00 | 5,573.70 | 5,574.30 | 5,568.00 | 5,569.60 | 365.5K |
| 14:05 | 5,568.30 | 5,572.90 | 5,568.30 | 5,571.70 | 262.4K |
| 14:10 | 5,572.70 | 5,578.10 | 5,572.40 | 5,573.70 | 275.8K |
| 14:15 | 5,574.90 | 5,579.00 | 5,572.50 | 5,577.70 | 184.5K |
| 14:20 | 5,578.40 | 5,580.30 | 5,575.20 | 5,577.20 | 161.5K |
| 14:25 | 5,577.00 | 5,579.70 | 5,576.70 | 5,579.70 | 197.6K |
| 14:30 | 5,581.30 | 5,585.60 | 5,581.30 | 5,583.70 | 166.7K |
| 14:35 | 5,582.10 | 5,584.10 | 5,581.30 | 5,584.10 | 112.6K |
| 14:40 | 5,584.60 | 5,584.60 | 5,577.00 | 5,577.10 | 218.1K |
| 14:45 | 5,575.60 | 5,575.60 | 5,572.20 | 5,575.60 | 173.0K |
| 14:50 | 5,574.10 | 5,575.90 | 5,572.60 | 5,575.20 | 528.4K |
| 14:55 | 5,571.00 | 5,577.90 | 5,571.00 | 5,577.70 | 288.6K |
| 15:00 | 5,580.60 | 5,581.90 | 5,578.90 | 5,580.60 | 150.8K |
| 15:05 | 5,578.50 | 5,582.00 | 5,578.50 | 5,579.70 | 190.3K |
| 15:10 | 5,579.70 | 5,582.40 | 5,579.30 | 5,582.40 | 295.5K |
| 15:15 | 5,582.20 | 5,583.80 | 5,578.90 | 5,578.90 | 311.8K |
| 15:20 | 5,580.30 | 5,584.30 | 5,580.30 | 5,582.50 | 126.0K |
| 15:25 | 5,582.50 | 5,584.30 | 5,582.10 | 5,584.30 | 147.2K |
| 15:30 | 5,584.00 | 5,584.60 | 5,576.70 | 5,576.70 | 637.1K |
| 15:35 | 5,577.60 | 5,580.50 | 5,577.60 | 5,578.40 | 407.0K |
| 15:40 | 5,578.70 | 5,586.00 | 5,578.70 | 5,585.60 | 881.6K |
| 15:45 | 5,587.10 | 5,591.00 | 5,587.10 | 5,591.00 | 614.2K |
| 15:50 | 5,590.50 | 5,590.50 | 5,586.40 | 5,588.20 | 421.7K |
| 15:55 | 5,589.00 | 5,590.80 | 5,587.70 | 5,588.00 | 302.8K |
| 16:00 | 5,590.40 | 5,590.40 | 5,587.70 | 5,588.70 | 413.4K |
| 16:05 | 5,590.10 | 5,593.00 | 5,587.40 | 5,591.70 | 467.6K |
| 16:10 | 5,591.30 | 5,594.40 | 5,587.30 | 5,587.30 | 1,188.4K |
| 16:15 | 5,588.90 | 5,593.00 | 5,588.80 | 5,593.00 | 472.4K |
| 16:20 | 5,591.10 | 5,594.00 | 5,591.10 | 5,594.00 | 396.0K |
| 16:25 | 5,594.50 | 5,597.10 | 5,593.20 | 5,597.10 | 353.7K |
| 16:30 | 5,597.60 | 5,602.50 | 5,596.50 | 5,600.30 | 782.9K |
| 16:35 | 5,597.20 | 5,600.30 | 5,594.30 | 5,600.30 | 289.2K |
| 16:40 | 5,599.00 | 5,601.00 | 5,596.20 | 5,600.40 | 340.7K |
| 16:45 | 5,599.50 | 5,599.50 | 5,593.10 | 5,594.40 | 294.4K |
| 16:50 | 5,595.00 | 5,596.00 | 5,592.80 | 5,594.30 | 382.1K |
| 16:55 | 5,593.10 | 5,595.90 | 5,590.90 | 5,590.90 | 453.0K |
| 17:00 | 5,592.80 | 5,592.80 | 5,580.40 | 5,581.10 | 552.4K |
| 17:05 | 5,582.80 | 5,585.40 | 5,581.50 | 5,583.90 | 477.9K |
| 17:10 | 5,583.80 | 5,592.40 | 5,583.80 | 5,592.40 | 556.9K |
| 17:15 | 5,591.80 | 5,594.30 | 5,589.90 | 5,593.60 | 576.1K |
| 17:20 | 5,594.30 | 5,599.30 | 5,593.80 | 5,598.10 | 802.8K |
| 17:25 | 5,599.40 | 5,601.10 | 5,599.00 | 5,601.10 | 1,588.0K |
| 17:35 | 5,603.10 | 5,603.10 | 5,603.10 | 5,603.10 | 0.0K |