6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,348.80 | 5,393.50 | 5,348.80 | 5,393.50 | 7,915.6K |
| 09:05 | 5,395.40 | 5,396.80 | 5,389.20 | 5,390.80 | 1,896.9K |
| 09:10 | 5,395.80 | 5,401.00 | 5,395.20 | 5,398.80 | 1,935.9K |
| 09:15 | 5,399.20 | 5,414.40 | 5,399.20 | 5,411.40 | 1,706.1K |
| 09:20 | 5,416.50 | 5,416.50 | 5,405.70 | 5,405.70 | 1,463.3K |
| 09:25 | 5,399.60 | 5,408.50 | 5,397.00 | 5,406.60 | 1,129.7K |
| 09:30 | 5,415.60 | 5,421.10 | 5,414.60 | 5,414.60 | 1,253.3K |
| 09:35 | 5,410.30 | 5,414.70 | 5,404.90 | 5,413.90 | 698.6K |
| 09:40 | 5,416.80 | 5,419.80 | 5,410.80 | 5,417.90 | 671.9K |
| 09:45 | 5,414.00 | 5,414.70 | 5,411.20 | 5,411.30 | 631.6K |
| 09:50 | 5,410.80 | 5,418.70 | 5,410.80 | 5,415.50 | 904.4K |
| 09:55 | 5,417.50 | 5,426.70 | 5,417.50 | 5,426.70 | 771.9K |
| 10:00 | 5,430.00 | 5,432.90 | 5,426.40 | 5,430.90 | 1,010.3K |
| 10:05 | 5,429.90 | 5,429.90 | 5,425.40 | 5,427.40 | 466.5K |
| 10:10 | 5,427.20 | 5,430.00 | 5,422.10 | 5,428.70 | 606.8K |
| 10:15 | 5,428.80 | 5,435.30 | 5,427.30 | 5,434.00 | 959.5K |
| 10:20 | 5,430.90 | 5,432.70 | 5,427.20 | 5,432.70 | 555.1K |
| 10:25 | 5,432.40 | 5,436.60 | 5,432.40 | 5,434.80 | 582.2K |
| 10:30 | 5,433.70 | 5,435.30 | 5,431.70 | 5,433.80 | 759.9K |
| 10:35 | 5,430.40 | 5,437.40 | 5,430.40 | 5,434.50 | 712.1K |
| 10:40 | 5,433.30 | 5,436.10 | 5,431.00 | 5,436.10 | 594.1K |
| 10:45 | 5,436.40 | 5,444.90 | 5,436.40 | 5,444.50 | 825.9K |
| 10:50 | 5,447.20 | 5,450.30 | 5,445.90 | 5,449.50 | 1,122.8K |
| 10:55 | 5,452.90 | 5,452.90 | 5,448.90 | 5,448.90 | 923.4K |
| 11:00 | 5,450.70 | 5,452.80 | 5,440.00 | 5,440.00 | 1,073.3K |
| 11:05 | 5,440.60 | 5,440.60 | 5,430.70 | 5,430.70 | 613.0K |
| 11:10 | 5,427.70 | 5,430.80 | 5,422.50 | 5,422.50 | 411.5K |
| 11:15 | 5,424.50 | 5,429.20 | 5,423.40 | 5,427.40 | 1,103.8K |
| 11:20 | 5,426.70 | 5,426.70 | 5,424.00 | 5,424.40 | 488.2K |
| 11:25 | 5,425.30 | 5,432.60 | 5,424.70 | 5,424.70 | 553.2K |
| 11:30 | 5,426.20 | 5,427.20 | 5,420.50 | 5,420.50 | 672.0K |
| 11:35 | 5,417.70 | 5,421.60 | 5,414.80 | 5,420.80 | 595.4K |
| 11:40 | 5,420.40 | 5,420.40 | 5,416.40 | 5,416.40 | 341.5K |
| 11:45 | 5,415.50 | 5,418.60 | 5,409.50 | 5,412.00 | 413.7K |
| 11:50 | 5,416.30 | 5,420.60 | 5,416.30 | 5,419.70 | 369.8K |
| 11:55 | 5,419.70 | 5,421.20 | 5,417.80 | 5,417.80 | 370.6K |
| 12:00 | 5,417.20 | 5,421.80 | 5,417.20 | 5,420.30 | 511.8K |
| 12:05 | 5,420.30 | 5,424.70 | 5,420.30 | 5,424.70 | 363.1K |
| 12:10 | 5,425.60 | 5,427.60 | 5,425.60 | 5,426.20 | 465.9K |
| 12:15 | 5,426.70 | 5,435.80 | 5,426.70 | 5,434.40 | 484.0K |
| 12:20 | 5,435.40 | 5,435.40 | 5,430.00 | 5,431.80 | 589.1K |
| 12:25 | 5,432.10 | 5,433.50 | 5,431.60 | 5,432.50 | 318.1K |
| 12:30 | 5,431.60 | 5,439.30 | 5,431.60 | 5,439.30 | 665.6K |
| 12:35 | 5,440.40 | 5,440.40 | 5,437.10 | 5,437.70 | 257.1K |
| 12:40 | 5,437.30 | 5,442.80 | 5,435.10 | 5,442.80 | 506.1K |
| 12:45 | 5,443.10 | 5,444.90 | 5,442.80 | 5,444.90 | 459.2K |
| 12:50 | 5,446.40 | 5,449.00 | 5,446.00 | 5,447.70 | 600.5K |
| 12:55 | 5,447.30 | 5,456.10 | 5,447.30 | 5,456.10 | 513.1K |
| 13:00 | 5,454.40 | 5,454.40 | 5,448.20 | 5,448.70 | 1,084.9K |
| 13:05 | 5,449.10 | 5,449.10 | 5,443.10 | 5,443.10 | 293.7K |
| 13:10 | 5,444.20 | 5,444.90 | 5,442.70 | 5,443.30 | 299.2K |
| 13:15 | 5,444.70 | 5,447.50 | 5,441.60 | 5,445.10 | 392.3K |
| 13:20 | 5,443.60 | 5,451.30 | 5,443.60 | 5,450.00 | 289.0K |
| 13:25 | 5,450.70 | 5,450.70 | 5,447.10 | 5,449.30 | 311.4K |
| 13:30 | 5,448.50 | 5,454.50 | 5,448.00 | 5,454.30 | 830.2K |
| 13:35 | 5,454.30 | 5,455.60 | 5,453.10 | 5,455.50 | 853.0K |
| 13:40 | 5,456.60 | 5,456.80 | 5,455.10 | 5,455.70 | 691.3K |
| 13:45 | 5,455.10 | 5,457.10 | 5,453.80 | 5,455.00 | 611.8K |
| 13:50 | 5,454.70 | 5,456.30 | 5,453.20 | 5,454.60 | 439.3K |
| 13:55 | 5,454.10 | 5,455.40 | 5,454.10 | 5,454.50 | 270.3K |
| 14:00 | 5,455.40 | 5,456.40 | 5,453.30 | 5,453.30 | 338.8K |
| 14:05 | 5,453.90 | 5,454.20 | 5,451.20 | 5,452.60 | 555.1K |
| 14:10 | 5,454.20 | 5,455.40 | 5,453.20 | 5,455.40 | 1,024.4K |
| 14:15 | 5,456.00 | 5,458.20 | 5,455.80 | 5,458.20 | 297.0K |
| 14:20 | 5,460.70 | 5,465.40 | 5,460.00 | 5,464.60 | 435.8K |
| 14:25 | 5,464.40 | 5,464.40 | 5,461.90 | 5,463.90 | 841.3K |
| 14:30 | 5,466.70 | 5,466.70 | 5,457.60 | 5,461.90 | 916.7K |
| 14:35 | 5,460.30 | 5,463.30 | 5,460.10 | 5,463.30 | 377.6K |
| 14:40 | 5,462.90 | 5,464.60 | 5,461.10 | 5,462.00 | 500.2K |
| 14:45 | 5,463.90 | 5,466.10 | 5,460.70 | 5,466.10 | 468.7K |
| 14:50 | 5,466.50 | 5,466.60 | 5,465.20 | 5,465.20 | 312.4K |
| 14:55 | 5,463.40 | 5,463.40 | 5,461.50 | 5,462.50 | 271.4K |
| 15:00 | 5,460.10 | 5,461.70 | 5,457.20 | 5,457.20 | 331.8K |
| 15:05 | 5,459.00 | 5,459.00 | 5,455.30 | 5,457.00 | 346.8K |
| 15:10 | 5,455.40 | 5,455.40 | 5,448.10 | 5,449.40 | 546.3K |
| 15:15 | 5,446.80 | 5,450.90 | 5,446.80 | 5,450.30 | 482.1K |
| 15:20 | 5,449.60 | 5,451.40 | 5,448.10 | 5,448.10 | 915.0K |
| 15:25 | 5,446.90 | 5,447.10 | 5,445.10 | 5,447.00 | 405.6K |
| 15:30 | 5,443.90 | 5,452.40 | 5,443.90 | 5,448.90 | 754.7K |
| 15:35 | 5,444.80 | 5,446.40 | 5,441.90 | 5,442.70 | 811.3K |
| 15:40 | 5,439.50 | 5,439.50 | 5,432.60 | 5,435.40 | 643.7K |
| 15:45 | 5,437.10 | 5,449.40 | 5,437.10 | 5,448.10 | 909.3K |
| 15:50 | 5,444.10 | 5,451.90 | 5,443.30 | 5,451.90 | 1,411.1K |
| 15:55 | 5,450.40 | 5,471.20 | 5,450.40 | 5,471.20 | 1,328.2K |
| 16:00 | 5,477.60 | 5,478.10 | 5,466.50 | 5,468.00 | 761.7K |
| 16:05 | 5,468.30 | 5,469.20 | 5,466.20 | 5,468.20 | 475.3K |
| 16:10 | 5,468.90 | 5,470.00 | 5,467.80 | 5,468.30 | 864.7K |
| 16:15 | 5,467.30 | 5,478.20 | 5,466.70 | 5,478.10 | 1,888.0K |
| 16:20 | 5,478.40 | 5,480.60 | 5,477.00 | 5,478.80 | 1,023.1K |
| 16:25 | 5,476.30 | 5,481.80 | 5,476.30 | 5,480.90 | 851.6K |
| 16:30 | 5,481.10 | 5,486.90 | 5,481.10 | 5,484.40 | 881.0K |
| 16:35 | 5,483.40 | 5,486.30 | 5,478.30 | 5,486.30 | 2,049.5K |
| 16:40 | 5,487.40 | 5,500.10 | 5,487.40 | 5,500.10 | 2,080.5K |
| 16:45 | 5,500.40 | 5,501.30 | 5,499.80 | 5,499.90 | 911.3K |
| 16:50 | 5,498.10 | 5,498.30 | 5,493.10 | 5,498.30 | 917.5K |
| 16:55 | 5,497.40 | 5,500.90 | 5,493.90 | 5,500.90 | 1,011.8K |
| 17:00 | 5,501.20 | 5,505.60 | 5,500.90 | 5,501.30 | 1,089.6K |
| 17:05 | 5,502.40 | 5,502.40 | 5,496.90 | 5,496.90 | 1,133.6K |
| 17:10 | 5,499.50 | 5,499.50 | 5,497.10 | 5,498.90 | 1,412.5K |
| 17:15 | 5,498.40 | 5,498.40 | 5,495.90 | 5,496.10 | 1,179.4K |
| 17:20 | 5,494.00 | 5,498.80 | 5,493.60 | 5,498.80 | 1,569.3K |
| 17:25 | 5,499.50 | 5,499.50 | 5,486.20 | 5,491.70 | 2,264.7K |
| 17:35 | 5,489.60 | 5,489.60 | 5,489.60 | 5,489.60 | 0.0K |