6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,529.40 | 5,538.70 | 5,504.20 | 5,509.70 | 3,936.6K |
| 09:05 | 5,512.20 | 5,539.00 | 5,512.20 | 5,517.60 | 1,696.2K |
| 09:10 | 5,522.80 | 5,529.20 | 5,516.50 | 5,516.50 | 1,036.0K |
| 09:15 | 5,513.00 | 5,513.10 | 5,503.50 | 5,507.20 | 1,086.8K |
| 09:20 | 5,503.70 | 5,503.70 | 5,489.50 | 5,492.70 | 777.5K |
| 09:25 | 5,486.10 | 5,488.90 | 5,478.40 | 5,482.40 | 866.4K |
| 09:30 | 5,481.30 | 5,481.30 | 5,468.70 | 5,468.70 | 1,092.4K |
| 09:35 | 5,469.50 | 5,488.60 | 5,469.50 | 5,487.50 | 546.6K |
| 09:40 | 5,486.00 | 5,490.30 | 5,483.70 | 5,486.40 | 489.0K |
| 09:45 | 5,482.30 | 5,489.90 | 5,481.50 | 5,489.90 | 463.9K |
| 09:50 | 5,489.90 | 5,491.30 | 5,481.40 | 5,483.50 | 429.4K |
| 09:55 | 5,483.70 | 5,501.20 | 5,483.70 | 5,501.20 | 392.1K |
| 10:00 | 5,499.90 | 5,500.50 | 5,492.10 | 5,500.50 | 384.3K |
| 10:05 | 5,501.70 | 5,509.50 | 5,501.70 | 5,509.50 | 388.1K |
| 10:10 | 5,511.20 | 5,512.00 | 5,507.50 | 5,508.00 | 489.6K |
| 10:15 | 5,510.80 | 5,515.40 | 5,510.20 | 5,510.20 | 446.7K |
| 10:20 | 5,510.60 | 5,510.60 | 5,505.90 | 5,506.90 | 310.3K |
| 10:25 | 5,506.80 | 5,509.80 | 5,505.80 | 5,509.80 | 276.9K |
| 10:30 | 5,508.70 | 5,508.80 | 5,505.30 | 5,508.00 | 225.9K |
| 10:35 | 5,510.00 | 5,510.00 | 5,494.80 | 5,497.20 | 455.1K |
| 10:40 | 5,499.70 | 5,501.00 | 5,498.20 | 5,500.90 | 250.0K |
| 10:45 | 5,497.70 | 5,507.90 | 5,497.70 | 5,507.90 | 379.1K |
| 10:50 | 5,507.90 | 5,522.30 | 5,507.90 | 5,522.30 | 702.6K |
| 10:55 | 5,519.60 | 5,519.60 | 5,515.40 | 5,515.60 | 359.3K |
| 11:00 | 5,514.30 | 5,519.20 | 5,514.30 | 5,519.20 | 302.2K |
| 11:05 | 5,517.50 | 5,517.70 | 5,512.40 | 5,516.60 | 361.4K |
| 11:10 | 5,517.50 | 5,533.80 | 5,517.50 | 5,533.80 | 365.9K |
| 11:15 | 5,534.10 | 5,540.40 | 5,532.80 | 5,538.20 | 410.2K |
| 11:20 | 5,536.80 | 5,536.80 | 5,527.50 | 5,527.50 | 405.3K |
| 11:25 | 5,528.80 | 5,536.70 | 5,528.20 | 5,536.70 | 207.5K |
| 11:30 | 5,538.50 | 5,542.00 | 5,532.80 | 5,533.70 | 402.3K |
| 11:35 | 5,534.50 | 5,534.50 | 5,529.90 | 5,530.20 | 255.5K |
| 11:40 | 5,534.60 | 5,534.60 | 5,527.70 | 5,527.70 | 773.3K |
| 11:45 | 5,529.50 | 5,529.60 | 5,521.70 | 5,521.70 | 718.4K |
| 11:50 | 5,521.40 | 5,521.40 | 5,517.90 | 5,517.90 | 500.6K |
| 11:55 | 5,520.40 | 5,523.10 | 5,519.10 | 5,522.80 | 312.8K |
| 12:00 | 5,525.00 | 5,525.00 | 5,516.50 | 5,516.50 | 553.8K |
| 12:05 | 5,515.00 | 5,522.00 | 5,515.00 | 5,519.20 | 243.7K |
| 12:10 | 5,519.60 | 5,525.00 | 5,519.40 | 5,525.00 | 240.5K |
| 12:15 | 5,524.90 | 5,526.00 | 5,523.80 | 5,524.60 | 231.9K |
| 12:20 | 5,526.70 | 5,529.40 | 5,525.60 | 5,528.40 | 303.6K |
| 12:25 | 5,528.40 | 5,528.40 | 5,521.40 | 5,522.30 | 249.1K |
| 12:30 | 5,518.90 | 5,519.60 | 5,515.20 | 5,517.00 | 258.9K |
| 12:35 | 5,518.30 | 5,518.30 | 5,515.30 | 5,515.80 | 247.0K |
| 12:40 | 5,515.40 | 5,521.00 | 5,515.40 | 5,519.50 | 951.1K |
| 12:45 | 5,521.40 | 5,521.40 | 5,518.40 | 5,518.40 | 201.0K |
| 12:50 | 5,518.90 | 5,522.80 | 5,517.60 | 5,522.80 | 319.7K |
| 12:55 | 5,522.70 | 5,522.70 | 5,516.10 | 5,516.40 | 446.5K |
| 13:00 | 5,516.80 | 5,521.90 | 5,516.80 | 5,520.20 | 198.4K |
| 13:05 | 5,521.40 | 5,522.80 | 5,514.60 | 5,516.00 | 263.3K |
| 13:10 | 5,514.90 | 5,514.90 | 5,512.30 | 5,513.80 | 200.9K |
| 13:15 | 5,512.40 | 5,512.40 | 5,506.30 | 5,508.50 | 440.8K |
| 13:20 | 5,506.70 | 5,507.60 | 5,505.40 | 5,507.60 | 301.9K |
| 13:25 | 5,507.40 | 5,509.70 | 5,505.00 | 5,509.70 | 177.6K |
| 13:30 | 5,512.00 | 5,515.10 | 5,510.50 | 5,510.50 | 331.6K |
| 13:35 | 5,509.40 | 5,512.50 | 5,508.10 | 5,508.90 | 295.5K |
| 13:40 | 5,509.50 | 5,519.10 | 5,509.50 | 5,517.30 | 245.2K |
| 13:45 | 5,515.60 | 5,518.90 | 5,515.60 | 5,516.60 | 184.9K |
| 13:50 | 5,517.20 | 5,520.70 | 5,516.30 | 5,518.00 | 170.1K |
| 13:55 | 5,521.90 | 5,527.70 | 5,521.90 | 5,526.40 | 748.4K |
| 14:00 | 5,528.60 | 5,541.70 | 5,526.40 | 5,541.70 | 3,341.4K |
| 14:05 | 5,539.20 | 5,539.20 | 5,518.20 | 5,520.70 | 473.4K |
| 14:10 | 5,522.10 | 5,522.30 | 5,517.70 | 5,517.70 | 162.9K |
| 14:15 | 5,517.70 | 5,517.70 | 5,511.20 | 5,515.20 | 251.9K |
| 14:20 | 5,517.00 | 5,517.30 | 5,510.40 | 5,510.40 | 136.6K |
| 14:25 | 5,516.40 | 5,522.80 | 5,516.40 | 5,518.70 | 261.0K |
| 14:30 | 5,535.00 | 5,536.60 | 5,531.80 | 5,536.30 | 1,492.4K |
| 14:35 | 5,531.20 | 5,541.10 | 5,531.20 | 5,534.10 | 325.3K |
| 14:40 | 5,537.10 | 5,542.70 | 5,537.10 | 5,537.50 | 223.3K |
| 14:45 | 5,532.20 | 5,537.00 | 5,525.40 | 5,527.70 | 310.3K |
| 14:50 | 5,526.70 | 5,532.40 | 5,526.70 | 5,531.80 | 381.6K |
| 14:55 | 5,533.50 | 5,533.50 | 5,530.50 | 5,532.40 | 139.2K |
| 15:00 | 5,532.10 | 5,532.50 | 5,524.10 | 5,525.30 | 503.1K |
| 15:05 | 5,524.40 | 5,524.40 | 5,514.30 | 5,514.50 | 411.9K |
| 15:10 | 5,514.40 | 5,522.00 | 5,514.10 | 5,519.60 | 273.1K |
| 15:15 | 5,519.40 | 5,521.80 | 5,517.10 | 5,517.20 | 244.6K |
| 15:20 | 5,518.00 | 5,518.00 | 5,511.40 | 5,515.40 | 234.6K |
| 15:25 | 5,513.30 | 5,516.00 | 5,508.90 | 5,508.90 | 254.3K |
| 15:30 | 5,509.00 | 5,509.40 | 5,494.70 | 5,498.50 | 884.6K |
| 15:35 | 5,496.70 | 5,496.70 | 5,481.70 | 5,490.10 | 1,481.4K |
| 15:40 | 5,487.80 | 5,506.40 | 5,487.80 | 5,491.50 | 841.8K |
| 15:45 | 5,495.20 | 5,508.50 | 5,495.20 | 5,505.30 | 566.4K |
| 15:50 | 5,505.40 | 5,514.40 | 5,505.40 | 5,513.30 | 280.8K |
| 15:55 | 5,513.90 | 5,525.20 | 5,513.90 | 5,521.20 | 369.4K |
| 16:00 | 5,524.20 | 5,531.60 | 5,520.60 | 5,520.60 | 818.5K |
| 16:05 | 5,521.40 | 5,529.00 | 5,521.40 | 5,529.00 | 720.2K |
| 16:10 | 5,526.90 | 5,530.70 | 5,524.90 | 5,530.70 | 412.6K |
| 16:15 | 5,531.90 | 5,533.50 | 5,529.80 | 5,530.50 | 327.7K |
| 16:20 | 5,532.70 | 5,533.70 | 5,522.90 | 5,522.90 | 338.1K |
| 16:25 | 5,524.40 | 5,529.10 | 5,522.90 | 5,528.20 | 389.1K |
| 16:30 | 5,527.90 | 5,536.40 | 5,527.90 | 5,535.50 | 398.8K |
| 16:35 | 5,531.60 | 5,535.60 | 5,531.60 | 5,535.00 | 344.4K |
| 16:40 | 5,534.10 | 5,537.90 | 5,531.30 | 5,537.90 | 415.8K |
| 16:45 | 5,536.20 | 5,536.20 | 5,530.30 | 5,533.30 | 354.7K |
| 16:50 | 5,533.20 | 5,535.60 | 5,530.10 | 5,531.60 | 432.2K |
| 16:55 | 5,531.80 | 5,531.90 | 5,527.20 | 5,527.20 | 665.2K |
| 17:00 | 5,527.00 | 5,531.00 | 5,527.00 | 5,530.80 | 445.8K |
| 17:05 | 5,528.80 | 5,529.00 | 5,518.30 | 5,523.70 | 2,156.4K |
| 17:10 | 5,523.00 | 5,526.30 | 5,520.60 | 5,524.20 | 668.4K |
| 17:15 | 5,525.90 | 5,526.90 | 5,522.10 | 5,523.50 | 479.4K |
| 17:20 | 5,523.20 | 5,525.20 | 5,520.20 | 5,524.60 | 863.4K |
| 17:25 | 5,520.70 | 5,521.00 | 5,513.20 | 5,513.20 | 854.8K |
| 17:35 | 5,511.30 | 5,511.30 | 5,511.30 | 5,511.30 | 0.0K |