6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,340.90 | 5,340.90 | 5,303.40 | 5,307.50 | 9,173.5K |
| 09:05 | 5,305.90 | 5,305.90 | 5,281.60 | 5,288.60 | 6,880.2K |
| 09:10 | 5,293.70 | 5,293.70 | 5,284.30 | 5,285.00 | 1,735.7K |
| 09:15 | 5,278.60 | 5,287.20 | 5,277.70 | 5,277.70 | 2,278.4K |
| 09:20 | 5,277.10 | 5,291.80 | 5,275.90 | 5,289.00 | 1,749.2K |
| 09:25 | 5,289.00 | 5,299.50 | 5,289.00 | 5,299.50 | 1,367.9K |
| 09:30 | 5,297.10 | 5,307.50 | 5,297.10 | 5,305.90 | 1,440.1K |
| 09:35 | 5,309.40 | 5,322.20 | 5,309.40 | 5,317.90 | 1,114.0K |
| 09:40 | 5,316.60 | 5,322.30 | 5,311.70 | 5,322.30 | 1,989.5K |
| 09:45 | 5,323.20 | 5,323.20 | 5,299.40 | 5,299.40 | 1,394.8K |
| 09:50 | 5,298.00 | 5,319.40 | 5,298.00 | 5,319.40 | 1,265.5K |
| 09:55 | 5,320.40 | 5,323.20 | 5,308.20 | 5,311.40 | 1,175.7K |
| 10:00 | 5,315.00 | 5,337.10 | 5,315.00 | 5,330.50 | 957.2K |
| 10:05 | 5,329.60 | 5,332.70 | 5,329.60 | 5,332.10 | 849.1K |
| 10:10 | 5,333.40 | 5,338.80 | 5,327.90 | 5,338.80 | 842.5K |
| 10:15 | 5,338.50 | 5,340.40 | 5,331.10 | 5,335.60 | 901.5K |
| 10:20 | 5,331.60 | 5,331.60 | 5,320.30 | 5,321.40 | 1,180.7K |
| 10:25 | 5,321.50 | 5,323.90 | 5,303.90 | 5,307.90 | 1,159.7K |
| 10:30 | 5,304.60 | 5,304.60 | 5,298.80 | 5,301.20 | 782.9K |
| 10:35 | 5,303.00 | 5,311.20 | 5,298.60 | 5,298.60 | 647.3K |
| 10:40 | 5,295.80 | 5,297.10 | 5,287.00 | 5,291.00 | 1,038.9K |
| 10:45 | 5,291.20 | 5,291.20 | 5,277.30 | 5,281.70 | 858.7K |
| 10:50 | 5,282.60 | 5,293.40 | 5,282.60 | 5,288.10 | 806.3K |
| 10:55 | 5,288.00 | 5,297.80 | 5,285.00 | 5,287.60 | 862.9K |
| 11:00 | 5,290.80 | 5,305.20 | 5,290.80 | 5,304.30 | 720.7K |
| 11:05 | 5,302.40 | 5,302.40 | 5,295.20 | 5,298.50 | 764.5K |
| 11:10 | 5,296.70 | 5,306.20 | 5,289.20 | 5,292.50 | 845.2K |
| 11:15 | 5,295.80 | 5,305.80 | 5,295.80 | 5,301.40 | 407.8K |
| 11:20 | 5,299.20 | 5,308.80 | 5,297.70 | 5,308.80 | 521.1K |
| 11:25 | 5,308.40 | 5,308.90 | 5,300.70 | 5,304.30 | 374.5K |
| 11:30 | 5,301.50 | 5,302.10 | 5,299.90 | 5,301.80 | 525.2K |
| 11:35 | 5,304.80 | 5,310.60 | 5,304.50 | 5,304.50 | 573.2K |
| 11:40 | 5,307.50 | 5,310.90 | 5,302.00 | 5,310.90 | 511.8K |
| 11:45 | 5,310.80 | 5,310.80 | 5,307.00 | 5,307.90 | 450.0K |
| 11:50 | 5,309.00 | 5,318.90 | 5,307.20 | 5,318.90 | 1,978.3K |
| 11:55 | 5,316.50 | 5,325.10 | 5,316.50 | 5,325.10 | 1,611.1K |
| 12:00 | 5,322.00 | 5,322.00 | 5,313.30 | 5,313.30 | 510.4K |
| 12:05 | 5,311.30 | 5,314.00 | 5,310.40 | 5,310.40 | 617.3K |
| 12:10 | 5,312.10 | 5,320.40 | 5,312.10 | 5,318.20 | 453.9K |
| 12:15 | 5,318.30 | 5,318.30 | 5,309.70 | 5,314.50 | 400.1K |
| 12:20 | 5,311.60 | 5,311.60 | 5,298.20 | 5,298.20 | 536.0K |
| 12:25 | 5,300.60 | 5,312.40 | 5,300.50 | 5,310.20 | 498.9K |
| 12:30 | 5,308.50 | 5,310.50 | 5,305.40 | 5,305.40 | 310.4K |
| 12:35 | 5,304.10 | 5,304.10 | 5,294.00 | 5,294.00 | 410.8K |
| 12:40 | 5,294.40 | 5,295.90 | 5,293.70 | 5,294.30 | 621.3K |
| 12:45 | 5,293.10 | 5,296.90 | 5,293.10 | 5,295.30 | 695.1K |
| 12:50 | 5,295.80 | 5,302.10 | 5,294.90 | 5,302.10 | 389.3K |
| 12:55 | 5,303.00 | 5,306.10 | 5,301.90 | 5,305.60 | 734.2K |
| 13:00 | 5,307.20 | 5,312.60 | 5,307.10 | 5,312.60 | 369.6K |
| 13:05 | 5,313.90 | 5,322.70 | 5,313.90 | 5,322.60 | 308.1K |
| 13:10 | 5,321.80 | 5,322.00 | 5,317.40 | 5,317.40 | 502.9K |
| 13:15 | 5,317.60 | 5,320.80 | 5,317.60 | 5,320.40 | 517.4K |
| 13:20 | 5,326.40 | 5,326.40 | 5,311.80 | 5,311.80 | 340.4K |
| 13:25 | 5,312.60 | 5,312.80 | 5,306.20 | 5,307.30 | 324.3K |
| 13:30 | 5,307.10 | 5,314.40 | 5,306.90 | 5,311.10 | 343.1K |
| 13:35 | 5,315.60 | 5,323.40 | 5,315.60 | 5,321.20 | 313.0K |
| 13:40 | 5,324.50 | 5,324.90 | 5,321.80 | 5,322.10 | 433.0K |
| 13:45 | 5,325.40 | 5,339.70 | 5,325.40 | 5,339.70 | 635.0K |
| 13:50 | 5,340.10 | 5,344.00 | 5,337.90 | 5,338.40 | 400.1K |
| 13:55 | 5,338.20 | 5,340.10 | 5,337.40 | 5,337.70 | 450.6K |
| 14:00 | 5,338.40 | 5,341.30 | 5,331.00 | 5,334.40 | 705.8K |
| 14:05 | 5,332.40 | 5,335.70 | 5,331.20 | 5,332.80 | 271.0K |
| 14:10 | 5,330.30 | 5,337.70 | 5,330.30 | 5,334.50 | 208.1K |
| 14:15 | 5,334.40 | 5,335.00 | 5,332.10 | 5,332.90 | 273.4K |
| 14:20 | 5,335.80 | 5,335.80 | 5,328.60 | 5,331.50 | 416.5K |
| 14:25 | 5,329.90 | 5,330.50 | 5,329.50 | 5,329.60 | 360.5K |
| 14:30 | 5,329.90 | 5,337.10 | 5,329.90 | 5,333.90 | 250.8K |
| 14:35 | 5,333.00 | 5,334.40 | 5,327.80 | 5,327.80 | 278.2K |
| 14:40 | 5,324.20 | 5,324.50 | 5,323.10 | 5,323.10 | 343.1K |
| 14:45 | 5,320.20 | 5,320.20 | 5,313.90 | 5,314.60 | 216.5K |
| 14:50 | 5,314.20 | 5,314.40 | 5,309.70 | 5,310.00 | 407.4K |
| 14:55 | 5,310.50 | 5,312.70 | 5,309.10 | 5,311.60 | 358.5K |
| 15:00 | 5,307.80 | 5,307.80 | 5,304.80 | 5,304.80 | 761.8K |
| 15:05 | 5,302.70 | 5,305.60 | 5,302.70 | 5,304.80 | 320.0K |
| 15:10 | 5,304.30 | 5,308.70 | 5,304.10 | 5,305.50 | 227.2K |
| 15:15 | 5,302.90 | 5,304.00 | 5,296.80 | 5,296.80 | 548.1K |
| 15:20 | 5,294.60 | 5,295.70 | 5,291.40 | 5,294.40 | 845.8K |
| 15:25 | 5,294.40 | 5,301.80 | 5,294.40 | 5,296.60 | 430.3K |
| 15:30 | 5,299.90 | 5,308.40 | 5,297.80 | 5,300.80 | 949.0K |
| 15:35 | 5,301.30 | 5,311.80 | 5,301.30 | 5,311.20 | 463.4K |
| 15:40 | 5,309.90 | 5,310.90 | 5,308.20 | 5,308.20 | 394.3K |
| 15:45 | 5,305.90 | 5,305.90 | 5,293.10 | 5,295.10 | 677.8K |
| 15:50 | 5,292.90 | 5,301.20 | 5,291.50 | 5,292.40 | 525.2K |
| 15:55 | 5,292.00 | 5,294.60 | 5,289.40 | 5,289.50 | 851.7K |
| 16:00 | 5,295.90 | 5,296.10 | 5,291.10 | 5,296.10 | 694.3K |
| 16:05 | 5,296.30 | 5,304.70 | 5,295.00 | 5,304.70 | 586.6K |
| 16:10 | 5,308.10 | 5,325.60 | 5,308.00 | 5,321.20 | 762.3K |
| 16:15 | 5,318.40 | 5,325.40 | 5,318.40 | 5,324.60 | 414.3K |
| 16:20 | 5,320.00 | 5,320.30 | 5,314.70 | 5,319.20 | 803.3K |
| 16:25 | 5,315.80 | 5,321.30 | 5,314.00 | 5,314.00 | 517.1K |
| 16:30 | 5,312.50 | 5,312.50 | 5,307.90 | 5,308.90 | 467.1K |
| 16:35 | 5,310.90 | 5,321.00 | 5,310.30 | 5,321.00 | 490.0K |
| 16:40 | 5,322.90 | 5,326.40 | 5,317.70 | 5,317.70 | 803.7K |
| 16:45 | 5,316.40 | 5,319.50 | 5,312.10 | 5,315.10 | 747.4K |
| 16:50 | 5,314.50 | 5,330.10 | 5,314.50 | 5,330.10 | 1,453.2K |
| 16:55 | 5,329.90 | 5,331.30 | 5,327.30 | 5,331.10 | 768.0K |
| 17:00 | 5,330.80 | 5,330.80 | 5,323.80 | 5,326.70 | 1,013.7K |
| 17:05 | 5,325.70 | 5,337.30 | 5,325.70 | 5,337.30 | 991.9K |
| 17:10 | 5,337.30 | 5,337.30 | 5,329.60 | 5,334.10 | 1,280.7K |
| 17:15 | 5,332.60 | 5,334.30 | 5,326.60 | 5,329.20 | 770.6K |
| 17:20 | 5,331.10 | 5,335.00 | 5,331.10 | 5,334.90 | 1,126.9K |
| 17:25 | 5,334.20 | 5,334.20 | 5,329.30 | 5,331.50 | 1,672.1K |
| 17:35 | 5,336.80 | 5,336.80 | 5,336.80 | 5,336.80 | 0.0K |