6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,226.50 | 5,273.20 | 5,226.50 | 5,270.00 | 3,355.7K |
| 09:05 | 5,269.80 | 5,281.10 | 5,269.80 | 5,280.90 | 1,081.6K |
| 09:10 | 5,279.40 | 5,299.30 | 5,276.10 | 5,288.90 | 1,187.4K |
| 09:15 | 5,289.20 | 5,289.20 | 5,283.80 | 5,286.80 | 685.1K |
| 09:20 | 5,287.40 | 5,289.90 | 5,284.70 | 5,284.70 | 548.9K |
| 09:25 | 5,283.80 | 5,293.70 | 5,283.80 | 5,292.20 | 531.8K |
| 09:30 | 5,296.30 | 5,296.30 | 5,291.00 | 5,291.00 | 693.6K |
| 09:35 | 5,291.50 | 5,301.40 | 5,289.40 | 5,301.40 | 678.9K |
| 09:40 | 5,299.90 | 5,305.70 | 5,297.20 | 5,305.60 | 949.5K |
| 09:45 | 5,304.70 | 5,316.10 | 5,302.10 | 5,316.10 | 613.1K |
| 09:50 | 5,318.60 | 5,328.90 | 5,318.60 | 5,319.10 | 846.4K |
| 09:55 | 5,323.00 | 5,325.10 | 5,319.70 | 5,319.70 | 519.0K |
| 10:00 | 5,321.50 | 5,321.50 | 5,317.00 | 5,319.50 | 411.8K |
| 10:05 | 5,321.20 | 5,325.80 | 5,321.20 | 5,323.30 | 386.1K |
| 10:10 | 5,325.20 | 5,325.20 | 5,316.70 | 5,318.80 | 320.8K |
| 10:15 | 5,321.00 | 5,323.80 | 5,319.70 | 5,319.70 | 306.7K |
| 10:20 | 5,321.30 | 5,327.70 | 5,319.60 | 5,327.70 | 420.8K |
| 10:25 | 5,329.80 | 5,329.80 | 5,324.60 | 5,324.60 | 498.3K |
| 10:30 | 5,319.60 | 5,325.40 | 5,319.10 | 5,319.10 | 561.0K |
| 10:35 | 5,318.70 | 5,320.00 | 5,316.90 | 5,318.20 | 339.3K |
| 10:40 | 5,314.90 | 5,317.40 | 5,307.20 | 5,307.20 | 441.1K |
| 10:45 | 5,304.20 | 5,304.20 | 5,295.30 | 5,295.30 | 479.1K |
| 10:50 | 5,294.50 | 5,297.10 | 5,289.10 | 5,296.10 | 270.7K |
| 10:55 | 5,299.00 | 5,299.00 | 5,294.20 | 5,296.60 | 349.5K |
| 11:00 | 5,296.40 | 5,299.60 | 5,293.00 | 5,294.30 | 274.6K |
| 11:05 | 5,294.20 | 5,301.30 | 5,294.10 | 5,301.30 | 376.1K |
| 11:10 | 5,304.90 | 5,308.90 | 5,304.80 | 5,307.90 | 421.4K |
| 11:15 | 5,309.30 | 5,311.20 | 5,307.70 | 5,308.80 | 270.5K |
| 11:20 | 5,308.70 | 5,308.70 | 5,304.10 | 5,306.10 | 230.4K |
| 11:25 | 5,305.50 | 5,305.50 | 5,301.10 | 5,302.10 | 155.1K |
| 11:30 | 5,303.10 | 5,305.80 | 5,301.60 | 5,304.50 | 194.3K |
| 11:35 | 5,305.90 | 5,309.20 | 5,304.50 | 5,309.20 | 328.3K |
| 11:40 | 5,310.90 | 5,315.80 | 5,310.90 | 5,315.80 | 263.5K |
| 11:45 | 5,317.20 | 5,317.20 | 5,312.20 | 5,314.00 | 568.7K |
| 11:50 | 5,313.70 | 5,332.40 | 5,313.70 | 5,330.40 | 9,767.7K |
| 11:55 | 5,332.50 | 5,339.80 | 5,327.90 | 5,327.90 | 8,672.9K |
| 12:00 | 5,326.90 | 5,327.90 | 5,323.20 | 5,323.20 | 774.8K |
| 12:05 | 5,322.40 | 5,326.40 | 5,319.70 | 5,322.20 | 450.2K |
| 12:10 | 5,322.00 | 5,325.60 | 5,321.50 | 5,321.80 | 378.4K |
| 12:15 | 5,323.90 | 5,323.90 | 5,314.30 | 5,314.50 | 850.5K |
| 12:20 | 5,315.50 | 5,315.50 | 5,312.50 | 5,312.60 | 210.9K |
| 12:25 | 5,312.80 | 5,314.30 | 5,310.50 | 5,314.00 | 259.7K |
| 12:30 | 5,310.60 | 5,310.60 | 5,307.00 | 5,307.70 | 276.7K |
| 12:35 | 5,307.50 | 5,311.00 | 5,306.30 | 5,311.00 | 149.6K |
| 12:40 | 5,310.50 | 5,314.50 | 5,310.50 | 5,314.50 | 243.3K |
| 12:45 | 5,315.10 | 5,315.70 | 5,313.50 | 5,313.50 | 182.8K |
| 12:50 | 5,313.00 | 5,315.40 | 5,309.40 | 5,314.60 | 373.5K |
| 12:55 | 5,314.90 | 5,318.50 | 5,313.80 | 5,316.20 | 396.1K |
| 13:00 | 5,315.20 | 5,316.70 | 5,310.00 | 5,316.70 | 598.4K |
| 13:05 | 5,317.30 | 5,320.50 | 5,317.30 | 5,318.20 | 286.2K |
| 13:10 | 5,318.70 | 5,318.70 | 5,307.80 | 5,308.10 | 318.5K |
| 13:15 | 5,309.60 | 5,311.70 | 5,309.10 | 5,309.10 | 409.5K |
| 13:20 | 5,308.30 | 5,310.50 | 5,308.10 | 5,309.70 | 358.7K |
| 13:25 | 5,309.10 | 5,314.10 | 5,309.10 | 5,314.10 | 239.0K |
| 13:30 | 5,312.60 | 5,316.30 | 5,310.10 | 5,316.30 | 177.5K |
| 13:35 | 5,316.50 | 5,321.10 | 5,316.50 | 5,321.00 | 332.3K |
| 13:40 | 5,323.50 | 5,333.30 | 5,323.50 | 5,333.30 | 655.5K |
| 13:45 | 5,352.30 | 5,353.80 | 5,344.20 | 5,347.40 | 2,378.4K |
| 13:50 | 5,346.00 | 5,346.60 | 5,341.10 | 5,341.10 | 632.3K |
| 13:55 | 5,338.20 | 5,342.30 | 5,337.70 | 5,342.30 | 478.9K |
| 14:00 | 5,341.60 | 5,341.60 | 5,338.40 | 5,340.00 | 386.5K |
| 14:05 | 5,341.00 | 5,343.30 | 5,339.60 | 5,340.00 | 927.9K |
| 14:10 | 5,339.10 | 5,339.50 | 5,335.90 | 5,339.30 | 339.3K |
| 14:15 | 5,340.80 | 5,350.10 | 5,340.80 | 5,350.10 | 503.0K |
| 14:20 | 5,349.80 | 5,349.80 | 5,347.40 | 5,348.90 | 231.2K |
| 14:25 | 5,348.20 | 5,352.90 | 5,345.30 | 5,352.90 | 293.0K |
| 14:30 | 5,354.10 | 5,354.40 | 5,348.00 | 5,349.00 | 348.7K |
| 14:35 | 5,347.60 | 5,347.60 | 5,335.20 | 5,335.20 | 291.8K |
| 14:40 | 5,330.30 | 5,330.40 | 5,326.90 | 5,329.30 | 262.6K |
| 14:45 | 5,329.00 | 5,337.30 | 5,328.60 | 5,337.30 | 209.8K |
| 14:50 | 5,338.00 | 5,340.80 | 5,337.60 | 5,337.60 | 222.6K |
| 14:55 | 5,334.00 | 5,340.80 | 5,334.00 | 5,340.80 | 994.4K |
| 15:00 | 5,341.00 | 5,344.20 | 5,341.00 | 5,342.20 | 262.3K |
| 15:05 | 5,342.10 | 5,342.10 | 5,336.10 | 5,336.10 | 228.0K |
| 15:10 | 5,337.40 | 5,337.40 | 5,335.00 | 5,335.80 | 279.8K |
| 15:15 | 5,336.10 | 5,337.50 | 5,329.90 | 5,332.10 | 447.4K |
| 15:20 | 5,332.00 | 5,333.00 | 5,329.10 | 5,333.00 | 209.6K |
| 15:25 | 5,332.10 | 5,332.10 | 5,327.50 | 5,330.20 | 214.6K |
| 15:30 | 5,328.40 | 5,328.40 | 5,314.40 | 5,314.90 | 667.8K |
| 15:35 | 5,314.20 | 5,315.10 | 5,310.80 | 5,313.40 | 410.8K |
| 15:40 | 5,314.30 | 5,323.40 | 5,314.30 | 5,323.10 | 457.7K |
| 15:45 | 5,321.00 | 5,321.40 | 5,315.10 | 5,315.10 | 413.0K |
| 15:50 | 5,315.30 | 5,318.60 | 5,314.60 | 5,318.60 | 268.7K |
| 15:55 | 5,318.60 | 5,320.50 | 5,318.00 | 5,318.90 | 343.2K |
| 16:00 | 5,319.90 | 5,325.40 | 5,319.90 | 5,324.60 | 467.8K |
| 16:05 | 5,322.20 | 5,323.20 | 5,321.70 | 5,322.50 | 384.4K |
| 16:10 | 5,321.70 | 5,328.00 | 5,320.50 | 5,328.00 | 399.0K |
| 16:15 | 5,324.20 | 5,324.50 | 5,316.50 | 5,320.50 | 954.8K |
| 16:20 | 5,320.90 | 5,322.70 | 5,306.40 | 5,306.40 | 988.6K |
| 16:25 | 5,303.90 | 5,310.40 | 5,301.20 | 5,309.00 | 811.3K |
| 16:30 | 5,308.20 | 5,308.30 | 5,305.90 | 5,306.70 | 638.5K |
| 16:35 | 5,305.00 | 5,310.70 | 5,305.00 | 5,307.10 | 628.9K |
| 16:40 | 5,308.20 | 5,308.20 | 5,293.10 | 5,303.80 | 1,019.4K |
| 16:45 | 5,303.40 | 5,314.60 | 5,303.40 | 5,314.30 | 440.7K |
| 16:50 | 5,311.90 | 5,311.90 | 5,303.20 | 5,303.50 | 648.7K |
| 16:55 | 5,303.70 | 5,308.10 | 5,302.80 | 5,302.80 | 675.3K |
| 17:00 | 5,300.50 | 5,303.20 | 5,298.50 | 5,303.20 | 572.1K |
| 17:05 | 5,305.90 | 5,310.20 | 5,302.40 | 5,302.40 | 631.3K |
| 17:10 | 5,302.40 | 5,307.40 | 5,301.70 | 5,306.10 | 542.2K |
| 17:15 | 5,306.90 | 5,310.30 | 5,304.30 | 5,308.50 | 552.6K |
| 17:20 | 5,307.20 | 5,307.20 | 5,300.50 | 5,301.40 | 867.5K |
| 17:25 | 5,302.60 | 5,305.00 | 5,295.40 | 5,295.40 | 932.0K |
| 17:35 | 5,299.30 | 5,299.30 | 5,299.30 | 5,299.30 | 0.0K |