6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,439.20 | 5,465.50 | 5,427.60 | 5,452.30 | 10,291.1K |
| 09:05 | 5,452.30 | 5,452.30 | 5,438.90 | 5,450.30 | 3,309.6K |
| 09:10 | 5,455.80 | 5,457.70 | 5,448.80 | 5,452.60 | 2,434.5K |
| 09:15 | 5,439.30 | 5,439.80 | 5,424.90 | 5,424.90 | 2,639.1K |
| 09:20 | 5,418.70 | 5,424.50 | 5,413.40 | 5,421.80 | 1,912.6K |
| 09:25 | 5,425.30 | 5,425.30 | 5,413.80 | 5,413.80 | 2,225.9K |
| 09:30 | 5,411.70 | 5,411.70 | 5,398.70 | 5,407.90 | 1,743.1K |
| 09:35 | 5,403.90 | 5,416.40 | 5,400.20 | 5,416.40 | 1,486.7K |
| 09:40 | 5,424.80 | 5,426.00 | 5,417.10 | 5,418.50 | 879.7K |
| 09:45 | 5,424.40 | 5,428.70 | 5,423.60 | 5,427.90 | 965.5K |
| 09:50 | 5,430.80 | 5,430.80 | 5,391.90 | 5,396.60 | 1,372.8K |
| 09:55 | 5,394.50 | 5,419.70 | 5,393.50 | 5,419.70 | 1,169.9K |
| 10:00 | 5,422.30 | 5,422.30 | 5,387.50 | 5,387.50 | 1,219.3K |
| 10:05 | 5,387.40 | 5,393.30 | 5,387.40 | 5,393.30 | 475.3K |
| 10:10 | 5,393.30 | 5,408.20 | 5,393.30 | 5,408.20 | 580.1K |
| 10:15 | 5,407.10 | 5,421.50 | 5,406.70 | 5,421.50 | 776.8K |
| 10:20 | 5,423.40 | 5,429.90 | 5,420.20 | 5,429.90 | 1,539.7K |
| 10:25 | 5,430.70 | 5,442.40 | 5,430.70 | 5,442.40 | 727.1K |
| 10:30 | 5,440.80 | 5,440.80 | 5,427.60 | 5,427.60 | 788.1K |
| 10:35 | 5,425.40 | 5,425.40 | 5,418.30 | 5,419.20 | 689.0K |
| 10:40 | 5,417.60 | 5,418.80 | 5,414.20 | 5,418.80 | 596.5K |
| 10:45 | 5,419.60 | 5,426.40 | 5,419.60 | 5,424.30 | 895.2K |
| 10:50 | 5,423.40 | 5,436.10 | 5,423.20 | 5,433.70 | 684.8K |
| 10:55 | 5,432.00 | 5,432.00 | 5,428.60 | 5,430.40 | 715.2K |
| 11:00 | 5,433.00 | 5,441.50 | 5,432.90 | 5,441.50 | 805.2K |
| 11:05 | 5,441.80 | 5,444.30 | 5,439.00 | 5,439.20 | 962.8K |
| 11:10 | 5,438.80 | 5,438.80 | 5,431.00 | 5,438.20 | 504.7K |
| 11:15 | 5,435.00 | 5,437.70 | 5,432.40 | 5,437.70 | 666.4K |
| 11:20 | 5,437.30 | 5,450.10 | 5,437.30 | 5,450.10 | 1,144.9K |
| 11:25 | 5,447.90 | 5,454.20 | 5,447.30 | 5,450.30 | 995.2K |
| 11:30 | 5,451.00 | 5,461.80 | 5,450.40 | 5,461.80 | 1,511.3K |
| 11:35 | 5,462.50 | 5,463.40 | 5,455.80 | 5,455.80 | 852.0K |
| 11:40 | 5,454.10 | 5,456.40 | 5,451.20 | 5,456.40 | 670.4K |
| 11:45 | 5,457.20 | 5,458.60 | 5,454.60 | 5,457.00 | 656.5K |
| 11:50 | 5,456.40 | 5,456.40 | 5,447.40 | 5,447.40 | 527.1K |
| 11:55 | 5,447.30 | 5,453.60 | 5,445.80 | 5,453.60 | 541.7K |
| 12:00 | 5,451.00 | 5,454.00 | 5,445.50 | 5,445.50 | 511.8K |
| 12:05 | 5,446.40 | 5,446.40 | 5,438.30 | 5,438.90 | 517.3K |
| 12:10 | 5,439.40 | 5,440.10 | 5,438.30 | 5,439.10 | 341.0K |
| 12:15 | 5,439.80 | 5,441.30 | 5,435.60 | 5,435.60 | 395.6K |
| 12:20 | 5,438.40 | 5,441.30 | 5,436.60 | 5,438.70 | 440.5K |
| 12:25 | 5,439.40 | 5,441.60 | 5,439.40 | 5,440.10 | 339.1K |
| 12:30 | 5,437.70 | 5,437.70 | 5,434.40 | 5,435.60 | 381.2K |
| 12:35 | 5,434.90 | 5,434.90 | 5,431.90 | 5,434.10 | 419.7K |
| 12:40 | 5,436.50 | 5,437.00 | 5,433.00 | 5,437.00 | 361.1K |
| 12:45 | 5,436.30 | 5,440.50 | 5,436.30 | 5,440.50 | 262.6K |
| 12:50 | 5,441.40 | 5,450.70 | 5,441.40 | 5,450.70 | 373.1K |
| 12:55 | 5,450.50 | 5,455.30 | 5,450.50 | 5,454.50 | 646.4K |
| 13:00 | 5,454.30 | 5,454.30 | 5,449.40 | 5,451.20 | 218.1K |
| 13:05 | 5,454.00 | 5,454.40 | 5,448.70 | 5,448.70 | 348.2K |
| 13:10 | 5,446.60 | 5,451.50 | 5,444.60 | 5,451.50 | 349.2K |
| 13:15 | 5,453.30 | 5,453.30 | 5,435.80 | 5,437.60 | 430.9K |
| 13:20 | 5,436.70 | 5,444.10 | 5,436.70 | 5,443.40 | 266.4K |
| 13:25 | 5,445.00 | 5,455.40 | 5,443.00 | 5,455.40 | 535.6K |
| 13:30 | 5,458.60 | 5,459.30 | 5,456.70 | 5,457.50 | 730.4K |
| 13:35 | 5,457.30 | 5,457.30 | 5,454.70 | 5,456.00 | 217.9K |
| 13:40 | 5,456.50 | 5,457.50 | 5,454.60 | 5,454.60 | 197.5K |
| 13:45 | 5,454.40 | 5,460.30 | 5,453.70 | 5,460.30 | 206.4K |
| 13:50 | 5,464.50 | 5,467.00 | 5,464.50 | 5,467.00 | 290.0K |
| 13:55 | 5,466.60 | 5,468.30 | 5,465.90 | 5,466.50 | 294.4K |
| 14:00 | 5,466.00 | 5,468.80 | 5,466.00 | 5,467.80 | 352.7K |
| 14:05 | 5,467.70 | 5,472.80 | 5,467.70 | 5,472.80 | 319.5K |
| 14:10 | 5,476.00 | 5,477.30 | 5,473.60 | 5,473.90 | 319.6K |
| 14:15 | 5,473.90 | 5,473.90 | 5,469.70 | 5,470.30 | 191.0K |
| 14:20 | 5,470.40 | 5,474.00 | 5,469.90 | 5,473.10 | 465.8K |
| 14:25 | 5,473.50 | 5,473.50 | 5,468.90 | 5,470.00 | 329.5K |
| 14:30 | 5,475.60 | 5,480.00 | 5,460.20 | 5,464.60 | 3,280.0K |
| 14:35 | 5,468.00 | 5,469.00 | 5,461.20 | 5,461.20 | 416.5K |
| 14:40 | 5,464.80 | 5,464.80 | 5,450.40 | 5,450.40 | 3,308.0K |
| 14:45 | 5,448.90 | 5,452.30 | 5,435.70 | 5,435.70 | 2,198.1K |
| 14:50 | 5,436.80 | 5,445.30 | 5,436.80 | 5,440.50 | 1,688.0K |
| 14:55 | 5,438.20 | 5,449.70 | 5,438.10 | 5,449.70 | 1,143.5K |
| 15:00 | 5,450.10 | 5,450.10 | 5,446.40 | 5,447.50 | 1,463.3K |
| 15:05 | 5,441.90 | 5,449.90 | 5,441.90 | 5,449.90 | 1,425.5K |
| 15:10 | 5,448.10 | 5,456.50 | 5,446.50 | 5,456.50 | 2,522.6K |
| 15:15 | 5,454.50 | 5,457.50 | 5,453.70 | 5,454.60 | 1,398.7K |
| 15:20 | 5,453.40 | 5,453.40 | 5,449.50 | 5,449.70 | 851.9K |
| 15:25 | 5,447.30 | 5,448.20 | 5,445.00 | 5,445.00 | 741.1K |
| 15:30 | 5,443.80 | 5,447.90 | 5,439.80 | 5,441.00 | 1,231.3K |
| 15:35 | 5,440.10 | 5,446.40 | 5,439.80 | 5,446.40 | 1,056.0K |
| 15:40 | 5,446.40 | 5,451.00 | 5,446.40 | 5,448.30 | 984.9K |
| 15:45 | 5,449.30 | 5,452.30 | 5,445.40 | 5,446.10 | 753.2K |
| 15:50 | 5,441.50 | 5,441.50 | 5,436.60 | 5,437.20 | 771.0K |
| 15:55 | 5,436.30 | 5,436.30 | 5,431.40 | 5,431.40 | 683.9K |
| 16:00 | 5,432.00 | 5,432.60 | 5,423.80 | 5,425.80 | 1,325.7K |
| 16:05 | 5,427.70 | 5,432.00 | 5,417.70 | 5,428.70 | 758.5K |
| 16:10 | 5,430.20 | 5,435.00 | 5,430.20 | 5,431.30 | 508.9K |
| 16:15 | 5,432.30 | 5,435.10 | 5,432.00 | 5,435.10 | 664.8K |
| 16:20 | 5,433.30 | 5,438.80 | 5,433.30 | 5,437.80 | 978.0K |
| 16:25 | 5,438.40 | 5,442.60 | 5,438.30 | 5,441.60 | 860.3K |
| 16:30 | 5,439.10 | 5,441.40 | 5,439.10 | 5,440.30 | 886.2K |
| 16:35 | 5,441.20 | 5,448.10 | 5,441.10 | 5,444.70 | 729.3K |
| 16:40 | 5,443.80 | 5,446.10 | 5,441.20 | 5,446.10 | 907.5K |
| 16:45 | 5,447.90 | 5,451.00 | 5,447.90 | 5,450.00 | 576.0K |
| 16:50 | 5,450.10 | 5,450.10 | 5,437.80 | 5,442.20 | 580.0K |
| 16:55 | 5,443.60 | 5,445.40 | 5,434.20 | 5,435.50 | 605.2K |
| 17:00 | 5,436.70 | 5,440.10 | 5,435.00 | 5,435.00 | 871.7K |
| 17:05 | 5,435.10 | 5,436.30 | 5,430.30 | 5,430.90 | 1,041.7K |
| 17:10 | 5,430.30 | 5,437.90 | 5,430.00 | 5,432.90 | 1,384.0K |
| 17:15 | 5,436.30 | 5,444.30 | 5,436.30 | 5,444.30 | 1,365.8K |
| 17:20 | 5,444.20 | 5,444.20 | 5,438.60 | 5,442.70 | 1,369.0K |
| 17:25 | 5,441.70 | 5,444.60 | 5,441.70 | 5,444.60 | 1,379.0K |
| 17:35 | 5,441.30 | 5,441.30 | 5,441.30 | 5,441.30 | 0.0K |