6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,342.90 | 5,366.30 | 5,342.90 | 5,358.50 | 3,791.2K |
| 09:05 | 5,354.10 | 5,354.10 | 5,344.90 | 5,345.50 | 899.5K |
| 09:10 | 5,346.30 | 5,346.30 | 5,337.30 | 5,337.30 | 647.2K |
| 09:15 | 5,339.50 | 5,346.20 | 5,339.50 | 5,345.80 | 506.9K |
| 09:20 | 5,345.60 | 5,358.80 | 5,345.50 | 5,358.80 | 421.7K |
| 09:25 | 5,365.50 | 5,365.50 | 5,356.00 | 5,358.60 | 543.5K |
| 09:30 | 5,361.10 | 5,374.20 | 5,361.10 | 5,373.70 | 756.0K |
| 09:35 | 5,374.70 | 5,375.40 | 5,372.50 | 5,373.70 | 447.4K |
| 09:40 | 5,372.70 | 5,383.70 | 5,372.20 | 5,383.70 | 565.0K |
| 09:45 | 5,383.80 | 5,384.40 | 5,377.10 | 5,380.10 | 369.3K |
| 09:50 | 5,379.90 | 5,379.90 | 5,374.60 | 5,375.00 | 420.2K |
| 09:55 | 5,372.90 | 5,373.20 | 5,371.60 | 5,371.90 | 412.4K |
| 10:00 | 5,371.90 | 5,382.50 | 5,371.90 | 5,382.00 | 605.4K |
| 10:05 | 5,384.10 | 5,389.50 | 5,384.10 | 5,389.50 | 471.6K |
| 10:10 | 5,388.60 | 5,391.20 | 5,388.00 | 5,388.00 | 417.0K |
| 10:15 | 5,387.70 | 5,390.40 | 5,382.00 | 5,383.80 | 389.2K |
| 10:20 | 5,381.10 | 5,381.10 | 5,370.10 | 5,372.20 | 650.1K |
| 10:25 | 5,372.90 | 5,372.90 | 5,364.50 | 5,364.50 | 537.9K |
| 10:30 | 5,364.60 | 5,364.60 | 5,361.60 | 5,362.50 | 535.2K |
| 10:35 | 5,363.20 | 5,364.10 | 5,361.20 | 5,362.10 | 236.6K |
| 10:40 | 5,364.50 | 5,366.80 | 5,364.00 | 5,365.80 | 565.5K |
| 10:45 | 5,366.00 | 5,370.30 | 5,366.00 | 5,369.30 | 549.1K |
| 10:50 | 5,368.50 | 5,375.70 | 5,368.50 | 5,375.40 | 656.2K |
| 10:55 | 5,374.90 | 5,379.70 | 5,374.20 | 5,376.80 | 599.5K |
| 11:00 | 5,377.40 | 5,379.00 | 5,376.60 | 5,378.20 | 447.7K |
| 11:05 | 5,378.20 | 5,380.00 | 5,374.40 | 5,374.40 | 310.8K |
| 11:10 | 5,375.10 | 5,381.80 | 5,375.10 | 5,381.80 | 434.5K |
| 11:15 | 5,382.20 | 5,382.90 | 5,379.30 | 5,379.50 | 372.7K |
| 11:20 | 5,379.70 | 5,379.70 | 5,374.00 | 5,374.40 | 341.1K |
| 11:25 | 5,374.90 | 5,376.10 | 5,374.60 | 5,375.00 | 170.3K |
| 11:30 | 5,375.00 | 5,376.60 | 5,369.90 | 5,369.90 | 392.6K |
| 11:35 | 5,368.10 | 5,369.50 | 5,367.40 | 5,368.90 | 190.9K |
| 11:40 | 5,368.70 | 5,368.90 | 5,366.60 | 5,367.70 | 272.4K |
| 11:45 | 5,368.70 | 5,370.00 | 5,365.10 | 5,365.20 | 221.7K |
| 11:50 | 5,369.50 | 5,370.50 | 5,367.00 | 5,370.50 | 777.8K |
| 11:55 | 5,369.70 | 5,369.70 | 5,367.40 | 5,368.90 | 171.8K |
| 12:00 | 5,367.40 | 5,369.00 | 5,362.90 | 5,363.60 | 455.5K |
| 12:05 | 5,362.60 | 5,363.30 | 5,361.60 | 5,363.30 | 170.6K |
| 12:10 | 5,361.10 | 5,361.40 | 5,353.70 | 5,355.90 | 746.2K |
| 12:15 | 5,355.40 | 5,356.40 | 5,353.60 | 5,353.60 | 328.6K |
| 12:20 | 5,352.20 | 5,352.20 | 5,330.70 | 5,338.90 | 745.0K |
| 12:25 | 5,338.90 | 5,341.00 | 5,336.30 | 5,336.30 | 274.5K |
| 12:30 | 5,338.30 | 5,338.70 | 5,331.00 | 5,331.00 | 298.9K |
| 12:35 | 5,328.20 | 5,328.20 | 5,324.60 | 5,325.20 | 318.7K |
| 12:40 | 5,326.10 | 5,330.80 | 5,324.30 | 5,330.10 | 467.0K |
| 12:45 | 5,329.90 | 5,329.90 | 5,316.80 | 5,316.80 | 585.3K |
| 12:50 | 5,316.00 | 5,316.00 | 5,308.10 | 5,308.10 | 384.1K |
| 12:55 | 5,305.80 | 5,306.20 | 5,299.80 | 5,305.90 | 477.7K |
| 13:00 | 5,307.30 | 5,309.40 | 5,306.70 | 5,309.30 | 540.0K |
| 13:05 | 5,307.20 | 5,312.00 | 5,307.20 | 5,312.00 | 349.5K |
| 13:10 | 5,311.80 | 5,311.80 | 5,307.20 | 5,310.00 | 291.9K |
| 13:15 | 5,310.10 | 5,314.10 | 5,307.00 | 5,307.00 | 480.1K |
| 13:20 | 5,306.40 | 5,312.50 | 5,306.10 | 5,312.50 | 439.7K |
| 13:25 | 5,311.70 | 5,312.30 | 5,308.60 | 5,308.60 | 545.2K |
| 13:30 | 5,308.30 | 5,314.10 | 5,306.90 | 5,314.10 | 329.1K |
| 13:35 | 5,315.20 | 5,317.40 | 5,314.30 | 5,317.40 | 252.9K |
| 13:40 | 5,318.50 | 5,325.00 | 5,316.80 | 5,325.00 | 245.2K |
| 13:45 | 5,325.90 | 5,330.00 | 5,325.90 | 5,328.70 | 349.3K |
| 13:50 | 5,329.20 | 5,331.90 | 5,328.50 | 5,331.90 | 420.8K |
| 13:55 | 5,331.80 | 5,333.80 | 5,331.70 | 5,333.20 | 178.8K |
| 14:00 | 5,333.10 | 5,338.50 | 5,331.80 | 5,337.80 | 318.5K |
| 14:05 | 5,338.40 | 5,344.50 | 5,337.80 | 5,344.50 | 327.8K |
| 14:10 | 5,343.90 | 5,346.00 | 5,342.90 | 5,342.90 | 270.8K |
| 14:15 | 5,343.00 | 5,345.20 | 5,342.10 | 5,345.20 | 249.2K |
| 14:20 | 5,345.40 | 5,348.70 | 5,345.40 | 5,346.40 | 568.4K |
| 14:25 | 5,345.20 | 5,345.20 | 5,342.60 | 5,342.60 | 206.0K |
| 14:30 | 5,344.60 | 5,346.70 | 5,342.80 | 5,342.80 | 432.9K |
| 14:35 | 5,341.00 | 5,342.50 | 5,335.90 | 5,335.90 | 399.6K |
| 14:40 | 5,337.20 | 5,337.20 | 5,333.90 | 5,335.50 | 167.9K |
| 14:45 | 5,335.10 | 5,337.60 | 5,332.90 | 5,334.20 | 147.2K |
| 14:50 | 5,334.60 | 5,336.90 | 5,332.10 | 5,335.40 | 215.8K |
| 14:55 | 5,334.00 | 5,335.00 | 5,328.80 | 5,330.70 | 367.4K |
| 15:00 | 5,329.00 | 5,332.30 | 5,327.30 | 5,332.30 | 296.7K |
| 15:05 | 5,331.70 | 5,332.60 | 5,328.00 | 5,328.70 | 298.2K |
| 15:10 | 5,329.00 | 5,329.00 | 5,322.60 | 5,324.30 | 316.9K |
| 15:15 | 5,325.00 | 5,326.70 | 5,324.10 | 5,325.50 | 238.6K |
| 15:20 | 5,327.30 | 5,329.40 | 5,325.70 | 5,325.90 | 214.9K |
| 15:25 | 5,324.60 | 5,324.60 | 5,316.60 | 5,318.20 | 551.8K |
| 15:30 | 5,316.40 | 5,316.40 | 5,307.60 | 5,308.00 | 680.1K |
| 15:35 | 5,310.20 | 5,319.10 | 5,310.20 | 5,314.40 | 552.7K |
| 15:40 | 5,314.20 | 5,314.20 | 5,306.80 | 5,310.70 | 535.3K |
| 15:45 | 5,313.90 | 5,323.30 | 5,313.90 | 5,323.30 | 296.9K |
| 15:50 | 5,324.70 | 5,324.70 | 5,317.20 | 5,317.20 | 499.1K |
| 15:55 | 5,317.70 | 5,321.60 | 5,317.70 | 5,319.40 | 510.2K |
| 16:00 | 5,317.70 | 5,341.30 | 5,317.70 | 5,341.20 | 1,251.1K |
| 16:05 | 5,341.00 | 5,352.30 | 5,336.20 | 5,352.00 | 646.8K |
| 16:10 | 5,349.70 | 5,361.80 | 5,342.30 | 5,361.80 | 771.9K |
| 16:15 | 5,361.00 | 5,375.80 | 5,361.00 | 5,369.50 | 849.5K |
| 16:20 | 5,370.60 | 5,370.60 | 5,360.50 | 5,365.80 | 682.6K |
| 16:25 | 5,367.50 | 5,369.70 | 5,365.40 | 5,367.50 | 290.4K |
| 16:30 | 5,365.50 | 5,367.80 | 5,363.70 | 5,367.30 | 669.1K |
| 16:35 | 5,368.50 | 5,371.30 | 5,368.30 | 5,370.80 | 421.1K |
| 16:40 | 5,368.30 | 5,371.00 | 5,364.20 | 5,370.70 | 915.7K |
| 16:45 | 5,371.30 | 5,371.90 | 5,365.80 | 5,365.80 | 459.9K |
| 16:50 | 5,367.20 | 5,367.20 | 5,353.50 | 5,353.50 | 438.2K |
| 16:55 | 5,356.00 | 5,363.20 | 5,356.00 | 5,362.40 | 514.3K |
| 17:00 | 5,360.80 | 5,362.80 | 5,359.60 | 5,359.70 | 539.0K |
| 17:05 | 5,360.20 | 5,360.20 | 5,346.70 | 5,352.30 | 574.6K |
| 17:10 | 5,351.60 | 5,361.60 | 5,350.80 | 5,361.60 | 803.7K |
| 17:15 | 5,362.00 | 5,362.10 | 5,358.60 | 5,358.90 | 570.3K |
| 17:20 | 5,357.70 | 5,359.60 | 5,354.90 | 5,358.10 | 1,093.3K |
| 17:25 | 5,356.90 | 5,366.60 | 5,356.20 | 5,366.60 | 1,200.5K |
| 17:35 | 5,357.20 | 5,357.20 | 5,357.20 | 5,357.20 | 0.0K |