6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,601.90 | 5,607.70 | 5,586.20 | 5,605.80 | 4,051.0K |
| 09:05 | 5,607.50 | 5,614.00 | 5,598.80 | 5,606.80 | 1,983.6K |
| 09:10 | 5,600.10 | 5,610.50 | 5,594.00 | 5,609.00 | 2,052.6K |
| 09:15 | 5,603.60 | 5,605.70 | 5,595.60 | 5,601.50 | 1,818.0K |
| 09:20 | 5,608.90 | 5,608.90 | 5,604.10 | 5,607.20 | 774.3K |
| 09:25 | 5,607.10 | 5,616.20 | 5,605.50 | 5,613.10 | 1,293.5K |
| 09:30 | 5,617.40 | 5,626.80 | 5,617.40 | 5,626.80 | 1,270.5K |
| 09:35 | 5,621.30 | 5,624.10 | 5,611.80 | 5,611.80 | 664.5K |
| 09:40 | 5,609.90 | 5,613.40 | 5,609.50 | 5,611.60 | 673.6K |
| 09:45 | 5,607.80 | 5,623.20 | 5,607.80 | 5,623.20 | 882.4K |
| 09:50 | 5,626.40 | 5,627.50 | 5,622.90 | 5,622.90 | 628.6K |
| 09:55 | 5,622.50 | 5,635.30 | 5,622.50 | 5,635.10 | 513.8K |
| 10:00 | 5,638.90 | 5,638.90 | 5,619.40 | 5,620.80 | 524.1K |
| 10:05 | 5,618.60 | 5,619.90 | 5,617.20 | 5,618.70 | 687.7K |
| 10:10 | 5,618.80 | 5,618.80 | 5,587.50 | 5,589.90 | 1,151.2K |
| 10:15 | 5,593.90 | 5,599.40 | 5,592.30 | 5,592.40 | 472.5K |
| 10:20 | 5,599.00 | 5,599.00 | 5,593.20 | 5,598.60 | 399.5K |
| 10:25 | 5,599.90 | 5,600.40 | 5,591.70 | 5,595.30 | 300.8K |
| 10:30 | 5,597.40 | 5,612.50 | 5,597.40 | 5,612.50 | 416.2K |
| 10:35 | 5,612.70 | 5,613.30 | 5,607.60 | 5,608.30 | 368.8K |
| 10:40 | 5,607.20 | 5,607.40 | 5,601.50 | 5,601.50 | 303.0K |
| 10:45 | 5,602.00 | 5,603.20 | 5,596.60 | 5,597.20 | 253.5K |
| 10:50 | 5,598.60 | 5,599.40 | 5,588.40 | 5,588.40 | 407.6K |
| 10:55 | 5,585.90 | 5,591.90 | 5,583.30 | 5,591.90 | 362.9K |
| 11:00 | 5,591.00 | 5,597.80 | 5,587.50 | 5,597.50 | 267.5K |
| 11:05 | 5,595.40 | 5,600.10 | 5,595.20 | 5,598.00 | 466.9K |
| 11:10 | 5,597.90 | 5,599.30 | 5,596.30 | 5,597.40 | 374.2K |
| 11:15 | 5,599.00 | 5,602.60 | 5,599.00 | 5,601.20 | 256.5K |
| 11:20 | 5,600.10 | 5,605.50 | 5,597.60 | 5,605.50 | 206.0K |
| 11:25 | 5,605.60 | 5,607.60 | 5,605.40 | 5,607.60 | 311.6K |
| 11:30 | 5,606.80 | 5,613.90 | 5,606.80 | 5,613.20 | 259.8K |
| 11:35 | 5,613.20 | 5,613.80 | 5,612.70 | 5,613.80 | 282.8K |
| 11:40 | 5,613.40 | 5,615.80 | 5,612.10 | 5,615.80 | 317.6K |
| 11:45 | 5,616.40 | 5,616.40 | 5,612.50 | 5,612.50 | 284.5K |
| 11:50 | 5,612.70 | 5,612.80 | 5,610.30 | 5,611.00 | 369.5K |
| 11:55 | 5,610.40 | 5,610.40 | 5,606.10 | 5,610.10 | 329.1K |
| 12:00 | 5,610.60 | 5,615.10 | 5,610.30 | 5,614.90 | 478.5K |
| 12:05 | 5,614.90 | 5,617.70 | 5,612.20 | 5,612.20 | 283.3K |
| 12:10 | 5,609.80 | 5,610.20 | 5,604.00 | 5,604.00 | 320.5K |
| 12:15 | 5,603.40 | 5,605.40 | 5,602.30 | 5,602.30 | 386.5K |
| 12:20 | 5,600.30 | 5,604.30 | 5,598.20 | 5,604.30 | 468.8K |
| 12:25 | 5,605.90 | 5,607.30 | 5,594.10 | 5,594.10 | 577.9K |
| 12:30 | 5,595.60 | 5,596.20 | 5,589.40 | 5,589.40 | 568.3K |
| 12:35 | 5,589.20 | 5,594.30 | 5,588.20 | 5,594.30 | 397.9K |
| 12:40 | 5,593.20 | 5,601.20 | 5,593.00 | 5,601.20 | 367.7K |
| 12:45 | 5,602.40 | 5,602.40 | 5,589.20 | 5,589.20 | 341.3K |
| 12:50 | 5,591.20 | 5,598.40 | 5,591.20 | 5,595.40 | 356.8K |
| 12:55 | 5,596.90 | 5,600.60 | 5,596.90 | 5,600.40 | 393.8K |
| 13:00 | 5,607.20 | 5,607.80 | 5,603.90 | 5,607.30 | 870.5K |
| 13:05 | 5,608.20 | 5,608.20 | 5,599.60 | 5,599.90 | 362.5K |
| 13:10 | 5,599.20 | 5,603.00 | 5,598.50 | 5,602.50 | 256.2K |
| 13:15 | 5,604.50 | 5,608.70 | 5,604.30 | 5,608.30 | 423.8K |
| 13:20 | 5,609.50 | 5,612.40 | 5,604.90 | 5,605.30 | 251.5K |
| 13:25 | 5,604.10 | 5,605.40 | 5,600.90 | 5,605.00 | 321.4K |
| 13:30 | 5,605.50 | 5,609.90 | 5,604.00 | 5,609.90 | 598.5K |
| 13:35 | 5,609.40 | 5,610.40 | 5,606.40 | 5,610.00 | 168.4K |
| 13:40 | 5,611.60 | 5,613.20 | 5,607.50 | 5,607.50 | 351.2K |
| 13:45 | 5,607.90 | 5,607.90 | 5,604.50 | 5,606.60 | 168.6K |
| 13:50 | 5,606.00 | 5,612.40 | 5,606.00 | 5,612.40 | 375.7K |
| 13:55 | 5,614.30 | 5,614.70 | 5,609.50 | 5,609.50 | 360.7K |
| 14:00 | 5,611.90 | 5,611.90 | 5,610.00 | 5,610.40 | 243.5K |
| 14:05 | 5,609.70 | 5,613.80 | 5,609.10 | 5,613.80 | 338.0K |
| 14:10 | 5,614.50 | 5,615.00 | 5,610.70 | 5,612.30 | 212.6K |
| 14:15 | 5,611.10 | 5,616.30 | 5,610.90 | 5,613.20 | 310.2K |
| 14:20 | 5,603.00 | 5,612.80 | 5,603.00 | 5,612.80 | 487.9K |
| 14:25 | 5,611.50 | 5,611.60 | 5,608.90 | 5,610.00 | 245.6K |
| 14:30 | 5,610.20 | 5,614.70 | 5,610.20 | 5,611.40 | 275.4K |
| 14:35 | 5,613.40 | 5,617.80 | 5,609.40 | 5,609.40 | 198.7K |
| 14:40 | 5,610.30 | 5,610.30 | 5,605.50 | 5,607.40 | 416.9K |
| 14:45 | 5,607.30 | 5,612.50 | 5,607.30 | 5,612.50 | 142.8K |
| 14:50 | 5,612.10 | 5,612.10 | 5,608.00 | 5,609.30 | 410.3K |
| 14:55 | 5,608.40 | 5,608.90 | 5,607.30 | 5,608.30 | 191.5K |
| 15:00 | 5,609.00 | 5,613.40 | 5,608.90 | 5,613.40 | 193.5K |
| 15:05 | 5,611.10 | 5,614.90 | 5,611.10 | 5,614.40 | 393.8K |
| 15:10 | 5,612.90 | 5,613.00 | 5,611.80 | 5,612.40 | 236.0K |
| 15:15 | 5,614.00 | 5,618.40 | 5,613.70 | 5,616.30 | 232.0K |
| 15:20 | 5,615.50 | 5,617.40 | 5,614.00 | 5,614.00 | 386.5K |
| 15:25 | 5,612.90 | 5,614.40 | 5,610.50 | 5,614.40 | 591.7K |
| 15:30 | 5,612.30 | 5,612.30 | 5,604.10 | 5,608.80 | 776.5K |
| 15:35 | 5,606.20 | 5,615.20 | 5,606.20 | 5,614.20 | 275.2K |
| 15:40 | 5,614.70 | 5,627.70 | 5,614.70 | 5,627.70 | 554.4K |
| 15:45 | 5,626.70 | 5,630.20 | 5,626.70 | 5,630.20 | 409.8K |
| 15:50 | 5,631.20 | 5,632.70 | 5,629.80 | 5,631.60 | 513.7K |
| 15:55 | 5,632.20 | 5,634.70 | 5,629.30 | 5,629.40 | 537.2K |
| 16:00 | 5,630.10 | 5,630.10 | 5,624.20 | 5,628.20 | 486.5K |
| 16:05 | 5,626.20 | 5,628.70 | 5,626.20 | 5,626.90 | 345.9K |
| 16:10 | 5,626.80 | 5,630.80 | 5,626.80 | 5,627.40 | 412.1K |
| 16:15 | 5,625.00 | 5,627.30 | 5,617.10 | 5,617.40 | 392.0K |
| 16:20 | 5,616.40 | 5,618.60 | 5,615.50 | 5,618.60 | 543.5K |
| 16:25 | 5,619.90 | 5,619.90 | 5,614.50 | 5,618.20 | 625.1K |
| 16:30 | 5,612.90 | 5,613.60 | 5,602.90 | 5,602.90 | 566.2K |
| 16:35 | 5,602.10 | 5,604.40 | 5,601.10 | 5,603.10 | 755.3K |
| 16:40 | 5,601.20 | 5,604.70 | 5,599.10 | 5,604.70 | 583.6K |
| 16:45 | 5,599.40 | 5,599.40 | 5,593.30 | 5,596.20 | 559.8K |
| 16:50 | 5,595.60 | 5,596.80 | 5,593.80 | 5,594.20 | 298.9K |
| 16:55 | 5,594.50 | 5,596.20 | 5,593.50 | 5,593.50 | 419.7K |
| 17:00 | 5,591.10 | 5,597.50 | 5,591.10 | 5,593.80 | 570.3K |
| 17:05 | 5,594.40 | 5,597.50 | 5,594.40 | 5,595.50 | 656.4K |
| 17:10 | 5,593.70 | 5,607.80 | 5,593.70 | 5,607.80 | 1,224.7K |
| 17:15 | 5,606.40 | 5,612.40 | 5,606.30 | 5,612.40 | 750.2K |
| 17:20 | 5,611.30 | 5,613.30 | 5,610.20 | 5,611.00 | 878.4K |
| 17:25 | 5,614.80 | 5,616.70 | 5,610.10 | 5,610.10 | 1,267.9K |
| 17:35 | 5,579.90 | 5,579.90 | 5,579.90 | 5,579.90 | 0.0K |