6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,408.90 | 5,412.30 | 5,385.90 | 5,385.90 | 5,265.8K |
| 09:05 | 5,386.00 | 5,387.60 | 5,371.10 | 5,373.50 | 1,325.5K |
| 09:10 | 5,370.90 | 5,374.40 | 5,361.90 | 5,363.60 | 1,175.4K |
| 09:15 | 5,356.50 | 5,361.00 | 5,352.20 | 5,355.60 | 1,250.5K |
| 09:20 | 5,343.80 | 5,343.80 | 5,331.70 | 5,338.50 | 1,477.5K |
| 09:25 | 5,336.80 | 5,339.50 | 5,331.40 | 5,338.20 | 816.8K |
| 09:30 | 5,331.30 | 5,356.90 | 5,329.60 | 5,350.00 | 1,441.0K |
| 09:35 | 5,350.10 | 5,357.60 | 5,347.40 | 5,357.60 | 751.1K |
| 09:40 | 5,359.80 | 5,363.70 | 5,356.40 | 5,356.40 | 752.2K |
| 09:45 | 5,354.00 | 5,361.70 | 5,354.00 | 5,355.40 | 582.3K |
| 09:50 | 5,354.50 | 5,354.50 | 5,344.10 | 5,348.60 | 704.6K |
| 09:55 | 5,347.60 | 5,348.20 | 5,339.70 | 5,339.70 | 1,128.9K |
| 10:00 | 5,329.80 | 5,344.10 | 5,329.80 | 5,340.00 | 917.7K |
| 10:05 | 5,336.60 | 5,336.60 | 5,324.60 | 5,325.90 | 1,079.3K |
| 10:10 | 5,327.30 | 5,331.40 | 5,323.60 | 5,323.60 | 964.2K |
| 10:15 | 5,321.00 | 5,326.40 | 5,316.50 | 5,319.70 | 662.1K |
| 10:20 | 5,321.20 | 5,326.00 | 5,320.10 | 5,321.70 | 629.5K |
| 10:25 | 5,323.90 | 5,337.70 | 5,323.40 | 5,331.50 | 637.9K |
| 10:30 | 5,332.10 | 5,335.40 | 5,319.10 | 5,320.40 | 783.5K |
| 10:35 | 5,319.90 | 5,332.30 | 5,319.80 | 5,319.80 | 1,022.4K |
| 10:40 | 5,315.20 | 5,320.30 | 5,312.60 | 5,320.00 | 767.7K |
| 10:45 | 5,324.20 | 5,341.70 | 5,324.20 | 5,340.30 | 765.9K |
| 10:50 | 5,339.70 | 5,345.50 | 5,336.30 | 5,339.10 | 1,022.8K |
| 10:55 | 5,339.20 | 5,341.80 | 5,332.70 | 5,339.50 | 855.9K |
| 11:00 | 5,340.50 | 5,353.30 | 5,340.50 | 5,344.70 | 791.8K |
| 11:05 | 5,341.80 | 5,343.20 | 5,334.90 | 5,343.20 | 481.2K |
| 11:10 | 5,344.10 | 5,344.10 | 5,326.10 | 5,329.80 | 521.6K |
| 11:15 | 5,332.00 | 5,338.80 | 5,327.30 | 5,331.40 | 607.8K |
| 11:20 | 5,330.60 | 5,333.50 | 5,320.60 | 5,333.50 | 585.8K |
| 11:25 | 5,330.50 | 5,330.50 | 5,322.10 | 5,327.30 | 673.8K |
| 11:30 | 5,327.50 | 5,332.60 | 5,316.00 | 5,320.70 | 804.3K |
| 11:35 | 5,322.20 | 5,326.30 | 5,320.80 | 5,322.80 | 353.9K |
| 11:40 | 5,325.90 | 5,331.80 | 5,323.80 | 5,331.80 | 547.2K |
| 11:45 | 5,333.00 | 5,333.00 | 5,325.60 | 5,328.60 | 534.5K |
| 11:50 | 5,329.20 | 5,329.20 | 5,317.70 | 5,317.70 | 855.4K |
| 11:55 | 5,315.90 | 5,327.40 | 5,315.90 | 5,327.40 | 927.8K |
| 12:00 | 5,327.20 | 5,331.10 | 5,325.30 | 5,331.10 | 567.1K |
| 12:05 | 5,333.50 | 5,335.00 | 5,329.40 | 5,329.60 | 310.8K |
| 12:10 | 5,329.20 | 5,339.00 | 5,329.20 | 5,338.70 | 313.3K |
| 12:15 | 5,337.80 | 5,337.80 | 5,331.60 | 5,335.00 | 416.1K |
| 12:20 | 5,335.30 | 5,344.60 | 5,335.30 | 5,344.60 | 233.7K |
| 12:25 | 5,345.60 | 5,347.00 | 5,341.30 | 5,343.60 | 501.4K |
| 12:30 | 5,343.50 | 5,347.20 | 5,343.50 | 5,346.80 | 285.9K |
| 12:35 | 5,346.30 | 5,346.30 | 5,341.30 | 5,341.30 | 532.7K |
| 12:40 | 5,340.20 | 5,340.20 | 5,336.50 | 5,337.70 | 440.0K |
| 12:45 | 5,336.70 | 5,339.90 | 5,336.70 | 5,338.40 | 274.1K |
| 12:50 | 5,339.20 | 5,340.60 | 5,336.80 | 5,337.80 | 312.5K |
| 12:55 | 5,338.70 | 5,341.70 | 5,337.80 | 5,338.10 | 285.3K |
| 13:00 | 5,337.10 | 5,350.40 | 5,337.00 | 5,350.40 | 373.1K |
| 13:05 | 5,354.00 | 5,355.20 | 5,352.60 | 5,354.10 | 450.3K |
| 13:10 | 5,359.50 | 5,368.80 | 5,359.50 | 5,368.50 | 355.7K |
| 13:15 | 5,365.60 | 5,366.30 | 5,363.70 | 5,365.80 | 336.7K |
| 13:20 | 5,366.80 | 5,367.70 | 5,363.20 | 5,364.20 | 339.0K |
| 13:25 | 5,363.70 | 5,368.10 | 5,363.70 | 5,367.10 | 249.0K |
| 13:30 | 5,369.00 | 5,369.00 | 5,365.70 | 5,366.50 | 306.0K |
| 13:35 | 5,363.50 | 5,366.40 | 5,363.50 | 5,365.70 | 359.3K |
| 13:40 | 5,365.00 | 5,365.00 | 5,362.80 | 5,363.20 | 221.0K |
| 13:45 | 5,363.90 | 5,365.90 | 5,362.10 | 5,362.10 | 259.6K |
| 13:50 | 5,362.80 | 5,366.80 | 5,362.30 | 5,366.80 | 300.6K |
| 13:55 | 5,367.10 | 5,372.40 | 5,367.10 | 5,372.40 | 226.7K |
| 14:00 | 5,371.90 | 5,378.80 | 5,371.90 | 5,377.50 | 458.6K |
| 14:05 | 5,378.70 | 5,384.60 | 5,376.50 | 5,376.50 | 492.7K |
| 14:10 | 5,376.90 | 5,377.10 | 5,370.70 | 5,370.70 | 317.0K |
| 14:15 | 5,370.80 | 5,373.90 | 5,360.70 | 5,361.70 | 398.6K |
| 14:20 | 5,361.90 | 5,364.70 | 5,361.90 | 5,363.30 | 248.2K |
| 14:25 | 5,363.40 | 5,363.40 | 5,360.80 | 5,361.60 | 336.5K |
| 14:30 | 5,360.60 | 5,363.00 | 5,352.90 | 5,353.00 | 902.3K |
| 14:35 | 5,354.30 | 5,357.70 | 5,352.40 | 5,357.70 | 350.3K |
| 14:40 | 5,358.80 | 5,361.40 | 5,354.80 | 5,355.80 | 280.7K |
| 14:45 | 5,355.80 | 5,355.80 | 5,347.60 | 5,351.00 | 392.3K |
| 14:50 | 5,349.90 | 5,349.90 | 5,342.70 | 5,342.70 | 373.0K |
| 14:55 | 5,340.80 | 5,346.70 | 5,340.20 | 5,344.30 | 281.6K |
| 15:00 | 5,344.10 | 5,349.90 | 5,344.10 | 5,346.80 | 256.1K |
| 15:05 | 5,345.90 | 5,345.90 | 5,343.10 | 5,343.40 | 334.1K |
| 15:10 | 5,343.10 | 5,343.10 | 5,339.00 | 5,341.50 | 477.4K |
| 15:15 | 5,343.00 | 5,348.10 | 5,342.70 | 5,345.80 | 391.9K |
| 15:20 | 5,345.80 | 5,345.80 | 5,339.50 | 5,341.40 | 415.8K |
| 15:25 | 5,341.90 | 5,348.00 | 5,341.90 | 5,342.50 | 675.0K |
| 15:30 | 5,349.70 | 5,359.50 | 5,347.70 | 5,354.90 | 926.6K |
| 15:35 | 5,346.50 | 5,347.10 | 5,341.50 | 5,347.10 | 536.8K |
| 15:40 | 5,348.90 | 5,351.50 | 5,339.50 | 5,340.90 | 947.6K |
| 15:45 | 5,346.80 | 5,354.20 | 5,346.50 | 5,352.80 | 504.2K |
| 15:50 | 5,352.20 | 5,361.00 | 5,346.50 | 5,352.00 | 816.9K |
| 15:55 | 5,352.60 | 5,360.60 | 5,352.30 | 5,360.60 | 870.0K |
| 16:00 | 5,361.20 | 5,361.20 | 5,352.80 | 5,352.80 | 1,243.3K |
| 16:05 | 5,352.80 | 5,367.90 | 5,352.80 | 5,367.90 | 589.4K |
| 16:10 | 5,368.00 | 5,375.30 | 5,367.40 | 5,372.10 | 591.5K |
| 16:15 | 5,371.80 | 5,372.90 | 5,366.80 | 5,368.10 | 529.8K |
| 16:20 | 5,367.60 | 5,372.10 | 5,365.60 | 5,370.80 | 436.1K |
| 16:25 | 5,369.40 | 5,369.40 | 5,368.10 | 5,368.70 | 548.4K |
| 16:30 | 5,372.00 | 5,372.50 | 5,368.90 | 5,369.30 | 851.4K |
| 16:35 | 5,366.10 | 5,366.10 | 5,361.10 | 5,363.80 | 441.2K |
| 16:40 | 5,361.80 | 5,365.20 | 5,357.20 | 5,357.20 | 589.6K |
| 16:45 | 5,359.50 | 5,363.90 | 5,358.80 | 5,362.10 | 581.4K |
| 16:50 | 5,363.00 | 5,372.20 | 5,363.00 | 5,371.90 | 432.7K |
| 16:55 | 5,373.00 | 5,373.00 | 5,362.10 | 5,362.10 | 800.4K |
| 17:00 | 5,363.50 | 5,363.50 | 5,361.00 | 5,362.70 | 595.2K |
| 17:05 | 5,363.00 | 5,365.60 | 5,358.60 | 5,359.10 | 735.4K |
| 17:10 | 5,359.00 | 5,367.90 | 5,359.00 | 5,367.90 | 639.0K |
| 17:15 | 5,368.00 | 5,368.00 | 5,356.00 | 5,359.20 | 1,215.7K |
| 17:20 | 5,360.20 | 5,360.90 | 5,354.60 | 5,355.30 | 1,365.4K |
| 17:25 | 5,355.00 | 5,355.00 | 5,346.00 | 5,346.00 | 2,834.4K |
| 17:35 | 5,348.70 | 5,348.70 | 5,348.70 | 5,348.70 | 0.0K |