6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,310.10 | 5,313.90 | 5,306.80 | 5,306.80 | 2,480.6K |
| 09:05 | 5,299.30 | 5,302.40 | 5,291.00 | 5,291.00 | 712.2K |
| 09:10 | 5,300.40 | 5,302.50 | 5,297.30 | 5,301.30 | 872.7K |
| 09:15 | 5,302.70 | 5,303.00 | 5,299.00 | 5,301.60 | 806.3K |
| 09:20 | 5,300.40 | 5,300.40 | 5,286.40 | 5,288.30 | 750.6K |
| 09:25 | 5,293.30 | 5,293.80 | 5,287.60 | 5,289.90 | 798.4K |
| 09:30 | 5,291.00 | 5,292.00 | 5,275.10 | 5,276.70 | 1,043.5K |
| 09:35 | 5,272.50 | 5,281.90 | 5,272.50 | 5,275.10 | 576.5K |
| 09:40 | 5,275.00 | 5,276.70 | 5,271.50 | 5,271.50 | 644.2K |
| 09:45 | 5,271.40 | 5,271.40 | 5,264.20 | 5,265.20 | 401.5K |
| 09:50 | 5,269.10 | 5,274.50 | 5,269.10 | 5,274.50 | 590.7K |
| 09:55 | 5,276.00 | 5,276.00 | 5,266.80 | 5,271.80 | 471.6K |
| 10:00 | 5,271.20 | 5,275.50 | 5,271.20 | 5,274.70 | 310.8K |
| 10:05 | 5,271.60 | 5,278.70 | 5,267.90 | 5,278.70 | 433.7K |
| 10:10 | 5,278.80 | 5,286.00 | 5,277.20 | 5,277.30 | 402.4K |
| 10:15 | 5,276.40 | 5,283.80 | 5,276.40 | 5,282.90 | 256.2K |
| 10:20 | 5,282.60 | 5,293.40 | 5,282.60 | 5,293.40 | 375.2K |
| 10:25 | 5,294.10 | 5,303.70 | 5,293.30 | 5,303.30 | 428.9K |
| 10:30 | 5,302.90 | 5,309.60 | 5,301.50 | 5,307.80 | 392.0K |
| 10:35 | 5,307.10 | 5,313.40 | 5,307.10 | 5,313.40 | 348.7K |
| 10:40 | 5,317.20 | 5,320.90 | 5,317.20 | 5,320.50 | 1,065.6K |
| 10:45 | 5,321.10 | 5,321.10 | 5,316.90 | 5,320.50 | 328.2K |
| 10:50 | 5,321.70 | 5,325.70 | 5,321.10 | 5,321.10 | 245.8K |
| 10:55 | 5,320.10 | 5,323.80 | 5,320.10 | 5,323.80 | 272.3K |
| 11:00 | 5,323.30 | 5,327.60 | 5,322.80 | 5,324.70 | 333.4K |
| 11:05 | 5,324.90 | 5,327.40 | 5,323.10 | 5,323.90 | 312.4K |
| 11:10 | 5,323.00 | 5,326.30 | 5,321.90 | 5,325.10 | 159.7K |
| 11:15 | 5,323.50 | 5,323.80 | 5,322.20 | 5,322.80 | 160.6K |
| 11:20 | 5,325.40 | 5,335.90 | 5,325.10 | 5,335.90 | 376.2K |
| 11:25 | 5,336.00 | 5,336.00 | 5,331.10 | 5,331.10 | 229.6K |
| 11:30 | 5,330.00 | 5,330.00 | 5,327.50 | 5,329.20 | 313.8K |
| 11:35 | 5,328.60 | 5,330.80 | 5,328.30 | 5,330.80 | 302.6K |
| 11:40 | 5,330.90 | 5,332.60 | 5,329.10 | 5,329.30 | 244.7K |
| 11:45 | 5,328.70 | 5,330.00 | 5,327.80 | 5,328.10 | 219.5K |
| 11:50 | 5,325.40 | 5,325.40 | 5,321.00 | 5,321.00 | 323.0K |
| 11:55 | 5,319.50 | 5,319.50 | 5,315.90 | 5,316.70 | 231.4K |
| 12:00 | 5,316.70 | 5,317.10 | 5,315.10 | 5,315.10 | 298.2K |
| 12:05 | 5,313.10 | 5,313.50 | 5,305.80 | 5,305.90 | 451.8K |
| 12:10 | 5,304.10 | 5,304.10 | 5,299.60 | 5,301.00 | 260.2K |
| 12:15 | 5,298.30 | 5,301.90 | 5,297.20 | 5,301.90 | 253.3K |
| 12:20 | 5,306.10 | 5,310.00 | 5,306.10 | 5,310.00 | 228.1K |
| 12:25 | 5,309.50 | 5,309.90 | 5,307.10 | 5,309.10 | 289.5K |
| 12:30 | 5,309.60 | 5,310.70 | 5,308.50 | 5,309.40 | 204.5K |
| 12:35 | 5,310.10 | 5,310.10 | 5,304.80 | 5,307.00 | 352.4K |
| 12:40 | 5,307.10 | 5,308.20 | 5,306.90 | 5,307.10 | 260.5K |
| 12:45 | 5,305.80 | 5,305.80 | 5,301.70 | 5,303.10 | 298.7K |
| 12:50 | 5,302.50 | 5,303.70 | 5,301.50 | 5,302.90 | 193.4K |
| 12:55 | 5,303.20 | 5,307.60 | 5,303.20 | 5,306.20 | 371.2K |
| 13:00 | 5,301.20 | 5,301.20 | 5,297.30 | 5,297.50 | 333.2K |
| 13:05 | 5,297.60 | 5,298.10 | 5,288.10 | 5,288.10 | 410.7K |
| 13:10 | 5,290.00 | 5,290.00 | 5,282.70 | 5,284.40 | 311.5K |
| 13:15 | 5,285.00 | 5,289.70 | 5,284.80 | 5,289.70 | 354.0K |
| 13:20 | 5,289.40 | 5,296.90 | 5,289.40 | 5,296.80 | 118.6K |
| 13:25 | 5,297.50 | 5,297.50 | 5,292.50 | 5,293.30 | 219.2K |
| 13:30 | 5,295.20 | 5,297.20 | 5,293.10 | 5,293.10 | 344.2K |
| 13:35 | 5,293.00 | 5,293.80 | 5,288.40 | 5,288.60 | 135.3K |
| 13:40 | 5,290.20 | 5,290.20 | 5,285.60 | 5,290.00 | 753.6K |
| 13:45 | 5,289.40 | 5,290.60 | 5,289.00 | 5,289.30 | 139.0K |
| 13:50 | 5,289.30 | 5,293.00 | 5,289.30 | 5,293.00 | 163.9K |
| 13:55 | 5,293.00 | 5,295.10 | 5,292.50 | 5,295.00 | 204.4K |
| 14:00 | 5,291.50 | 5,293.30 | 5,289.10 | 5,289.10 | 273.0K |
| 14:05 | 5,288.90 | 5,288.90 | 5,284.50 | 5,286.00 | 327.8K |
| 14:10 | 5,286.70 | 5,288.10 | 5,285.90 | 5,288.10 | 164.3K |
| 14:15 | 5,288.40 | 5,289.00 | 5,285.10 | 5,287.30 | 137.6K |
| 14:20 | 5,289.40 | 5,290.10 | 5,287.00 | 5,287.30 | 154.7K |
| 14:25 | 5,287.60 | 5,287.60 | 5,284.60 | 5,285.60 | 220.7K |
| 14:30 | 5,285.40 | 5,285.60 | 5,280.10 | 5,280.30 | 229.9K |
| 14:35 | 5,278.70 | 5,279.10 | 5,272.20 | 5,272.20 | 314.1K |
| 14:40 | 5,270.50 | 5,272.00 | 5,266.30 | 5,268.90 | 337.7K |
| 14:45 | 5,267.40 | 5,269.80 | 5,264.00 | 5,264.00 | 573.9K |
| 14:50 | 5,265.20 | 5,265.20 | 5,257.90 | 5,262.20 | 635.6K |
| 14:55 | 5,262.10 | 5,262.10 | 5,258.00 | 5,258.00 | 326.3K |
| 15:00 | 5,261.40 | 5,265.40 | 5,261.40 | 5,261.50 | 274.2K |
| 15:05 | 5,261.80 | 5,266.60 | 5,261.80 | 5,266.50 | 441.1K |
| 15:10 | 5,265.60 | 5,265.60 | 5,257.00 | 5,258.40 | 410.1K |
| 15:15 | 5,258.50 | 5,263.20 | 5,258.50 | 5,263.20 | 332.6K |
| 15:20 | 5,263.70 | 5,266.70 | 5,261.00 | 5,262.90 | 496.8K |
| 15:25 | 5,264.70 | 5,265.70 | 5,263.30 | 5,265.60 | 334.6K |
| 15:30 | 5,262.10 | 5,262.60 | 5,257.60 | 5,261.00 | 823.2K |
| 15:35 | 5,261.30 | 5,261.30 | 5,250.20 | 5,251.00 | 962.9K |
| 15:40 | 5,250.70 | 5,250.70 | 5,245.80 | 5,249.40 | 787.8K |
| 15:45 | 5,250.60 | 5,252.20 | 5,235.30 | 5,237.60 | 876.4K |
| 15:50 | 5,237.90 | 5,241.00 | 5,228.70 | 5,230.30 | 641.7K |
| 15:55 | 5,229.70 | 5,234.50 | 5,227.80 | 5,234.50 | 595.7K |
| 16:00 | 5,241.30 | 5,242.60 | 5,237.20 | 5,240.40 | 738.7K |
| 16:05 | 5,241.20 | 5,248.60 | 5,241.20 | 5,246.50 | 938.7K |
| 16:10 | 5,247.90 | 5,251.90 | 5,246.90 | 5,251.90 | 548.5K |
| 16:15 | 5,254.40 | 5,254.80 | 5,246.40 | 5,246.40 | 529.4K |
| 16:20 | 5,242.60 | 5,248.30 | 5,242.60 | 5,246.00 | 422.9K |
| 16:25 | 5,247.50 | 5,252.10 | 5,245.10 | 5,245.10 | 641.1K |
| 16:30 | 5,245.40 | 5,245.40 | 5,239.00 | 5,239.00 | 545.7K |
| 16:35 | 5,240.70 | 5,247.50 | 5,240.50 | 5,243.40 | 613.9K |
| 16:40 | 5,243.10 | 5,243.70 | 5,238.70 | 5,240.70 | 287.0K |
| 16:45 | 5,242.60 | 5,250.70 | 5,242.60 | 5,250.10 | 581.3K |
| 16:50 | 5,251.10 | 5,256.50 | 5,249.60 | 5,256.50 | 329.5K |
| 16:55 | 5,259.10 | 5,261.10 | 5,253.60 | 5,253.60 | 433.8K |
| 17:00 | 5,252.00 | 5,254.30 | 5,247.80 | 5,254.30 | 699.9K |
| 17:05 | 5,254.00 | 5,254.00 | 5,246.10 | 5,246.10 | 922.1K |
| 17:10 | 5,244.40 | 5,245.40 | 5,242.40 | 5,244.20 | 1,042.4K |
| 17:15 | 5,245.00 | 5,246.10 | 5,242.20 | 5,243.70 | 850.2K |
| 17:20 | 5,240.70 | 5,240.70 | 5,219.10 | 5,219.90 | 1,792.4K |
| 17:25 | 5,222.10 | 5,225.90 | 5,222.10 | 5,224.60 | 1,757.7K |
| 17:35 | 5,219.60 | 5,219.60 | 5,219.60 | 5,219.60 | 0.0K |