6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,456.10 | 5,456.10 | 5,419.30 | 5,419.70 | 4,087.3K |
| 09:05 | 5,415.20 | 5,415.20 | 5,390.70 | 5,390.70 | 1,595.3K |
| 09:10 | 5,392.50 | 5,399.30 | 5,387.40 | 5,398.60 | 1,426.9K |
| 09:15 | 5,399.10 | 5,410.10 | 5,399.10 | 5,406.00 | 916.0K |
| 09:20 | 5,408.10 | 5,408.90 | 5,403.20 | 5,404.90 | 791.1K |
| 09:25 | 5,407.10 | 5,413.60 | 5,406.80 | 5,406.80 | 1,071.7K |
| 09:30 | 5,408.30 | 5,408.60 | 5,390.80 | 5,397.60 | 1,334.9K |
| 09:35 | 5,396.80 | 5,400.80 | 5,390.00 | 5,390.00 | 878.0K |
| 09:40 | 5,386.90 | 5,400.80 | 5,386.90 | 5,397.60 | 685.7K |
| 09:45 | 5,397.10 | 5,397.10 | 5,390.40 | 5,390.40 | 480.3K |
| 09:50 | 5,393.10 | 5,393.10 | 5,388.60 | 5,389.30 | 382.8K |
| 09:55 | 5,388.30 | 5,393.80 | 5,387.90 | 5,392.50 | 403.6K |
| 10:00 | 5,395.50 | 5,395.50 | 5,380.80 | 5,380.80 | 1,000.7K |
| 10:05 | 5,377.50 | 5,379.10 | 5,371.90 | 5,371.90 | 693.8K |
| 10:10 | 5,371.20 | 5,375.00 | 5,368.60 | 5,373.40 | 538.4K |
| 10:15 | 5,372.20 | 5,374.80 | 5,368.10 | 5,371.20 | 481.8K |
| 10:20 | 5,371.80 | 5,372.10 | 5,367.20 | 5,367.70 | 445.2K |
| 10:25 | 5,363.90 | 5,367.40 | 5,359.50 | 5,359.50 | 1,072.8K |
| 10:30 | 5,352.70 | 5,356.90 | 5,349.50 | 5,356.70 | 987.7K |
| 10:35 | 5,356.20 | 5,356.20 | 5,347.00 | 5,350.90 | 538.6K |
| 10:40 | 5,350.50 | 5,358.00 | 5,350.50 | 5,356.80 | 333.3K |
| 10:45 | 5,358.80 | 5,361.20 | 5,358.80 | 5,359.90 | 414.3K |
| 10:50 | 5,360.20 | 5,360.20 | 5,354.10 | 5,354.10 | 440.4K |
| 10:55 | 5,351.10 | 5,351.50 | 5,343.90 | 5,343.90 | 346.3K |
| 11:00 | 5,341.70 | 5,342.60 | 5,332.20 | 5,332.20 | 788.8K |
| 11:05 | 5,330.00 | 5,339.20 | 5,327.80 | 5,338.60 | 1,036.1K |
| 11:10 | 5,339.40 | 5,345.40 | 5,339.40 | 5,343.20 | 545.5K |
| 11:15 | 5,342.40 | 5,342.40 | 5,338.70 | 5,340.90 | 356.0K |
| 11:20 | 5,341.20 | 5,345.20 | 5,339.00 | 5,345.20 | 441.7K |
| 11:25 | 5,349.60 | 5,349.60 | 5,343.60 | 5,345.20 | 253.4K |
| 11:30 | 5,345.60 | 5,350.70 | 5,345.60 | 5,347.80 | 395.9K |
| 11:35 | 5,347.60 | 5,347.70 | 5,341.70 | 5,343.60 | 501.6K |
| 11:40 | 5,342.80 | 5,342.80 | 5,335.20 | 5,335.20 | 655.6K |
| 11:45 | 5,333.60 | 5,333.60 | 5,324.10 | 5,324.10 | 595.6K |
| 11:50 | 5,323.80 | 5,326.10 | 5,322.60 | 5,323.20 | 600.4K |
| 11:55 | 5,324.40 | 5,324.70 | 5,317.30 | 5,323.50 | 519.4K |
| 12:00 | 5,323.00 | 5,323.20 | 5,321.20 | 5,321.20 | 415.0K |
| 12:05 | 5,318.80 | 5,318.80 | 5,312.00 | 5,312.40 | 469.4K |
| 12:10 | 5,315.20 | 5,316.30 | 5,305.60 | 5,308.90 | 787.4K |
| 12:15 | 5,309.00 | 5,309.00 | 5,306.50 | 5,307.00 | 674.7K |
| 12:20 | 5,307.00 | 5,312.70 | 5,302.30 | 5,312.30 | 720.0K |
| 12:25 | 5,313.10 | 5,317.20 | 5,311.40 | 5,317.20 | 371.9K |
| 12:30 | 5,318.00 | 5,318.00 | 5,310.80 | 5,314.10 | 341.4K |
| 12:35 | 5,314.00 | 5,315.10 | 5,308.20 | 5,308.80 | 505.1K |
| 12:40 | 5,308.40 | 5,310.80 | 5,304.90 | 5,304.90 | 498.1K |
| 12:45 | 5,305.50 | 5,305.50 | 5,299.70 | 5,299.70 | 386.9K |
| 12:50 | 5,298.30 | 5,298.80 | 5,294.00 | 5,294.90 | 552.7K |
| 12:55 | 5,295.60 | 5,300.30 | 5,295.60 | 5,296.70 | 436.2K |
| 13:00 | 5,298.20 | 5,298.20 | 5,286.90 | 5,286.90 | 890.7K |
| 13:05 | 5,288.40 | 5,288.40 | 5,278.60 | 5,286.20 | 711.3K |
| 13:10 | 5,285.80 | 5,293.80 | 5,285.20 | 5,293.80 | 617.2K |
| 13:15 | 5,296.80 | 5,297.60 | 5,285.70 | 5,289.10 | 533.1K |
| 13:20 | 5,290.70 | 5,295.70 | 5,290.70 | 5,293.20 | 265.8K |
| 13:25 | 5,294.50 | 5,298.80 | 5,294.50 | 5,298.40 | 300.4K |
| 13:30 | 5,301.70 | 5,303.70 | 5,300.20 | 5,301.90 | 267.8K |
| 13:35 | 5,300.90 | 5,303.20 | 5,297.20 | 5,297.20 | 331.0K |
| 13:40 | 5,298.60 | 5,300.20 | 5,295.90 | 5,296.30 | 586.9K |
| 13:45 | 5,297.80 | 5,299.00 | 5,296.70 | 5,297.70 | 219.5K |
| 13:50 | 5,297.80 | 5,309.70 | 5,297.80 | 5,309.70 | 283.9K |
| 13:55 | 5,312.30 | 5,319.30 | 5,312.20 | 5,316.00 | 393.6K |
| 14:00 | 5,316.80 | 5,316.80 | 5,308.30 | 5,308.80 | 353.5K |
| 14:05 | 5,310.50 | 5,313.60 | 5,310.50 | 5,310.80 | 335.4K |
| 14:10 | 5,310.30 | 5,315.20 | 5,310.30 | 5,315.10 | 416.0K |
| 14:15 | 5,313.60 | 5,314.50 | 5,303.00 | 5,303.00 | 372.0K |
| 14:20 | 5,300.30 | 5,301.80 | 5,298.30 | 5,300.00 | 328.5K |
| 14:25 | 5,300.50 | 5,302.40 | 5,294.90 | 5,294.90 | 313.1K |
| 14:30 | 5,296.00 | 5,296.00 | 5,290.50 | 5,290.50 | 389.1K |
| 14:35 | 5,287.60 | 5,296.30 | 5,287.60 | 5,296.30 | 432.4K |
| 14:40 | 5,297.70 | 5,298.30 | 5,295.60 | 5,297.10 | 318.8K |
| 14:45 | 5,295.30 | 5,299.40 | 5,295.30 | 5,297.50 | 256.3K |
| 14:50 | 5,295.30 | 5,299.50 | 5,295.30 | 5,299.40 | 231.9K |
| 14:55 | 5,302.60 | 5,304.90 | 5,300.10 | 5,304.60 | 362.0K |
| 15:00 | 5,305.90 | 5,305.90 | 5,301.80 | 5,303.00 | 208.4K |
| 15:05 | 5,299.00 | 5,300.10 | 5,297.10 | 5,299.80 | 407.3K |
| 15:10 | 5,301.90 | 5,309.50 | 5,301.90 | 5,309.50 | 243.7K |
| 15:15 | 5,310.70 | 5,313.30 | 5,310.70 | 5,311.30 | 370.7K |
| 15:20 | 5,311.90 | 5,317.50 | 5,311.80 | 5,317.10 | 402.4K |
| 15:25 | 5,315.80 | 5,315.80 | 5,306.50 | 5,306.50 | 505.8K |
| 15:30 | 5,306.60 | 5,307.30 | 5,294.90 | 5,294.90 | 1,321.5K |
| 15:35 | 5,291.10 | 5,293.20 | 5,285.30 | 5,290.20 | 644.8K |
| 15:40 | 5,289.40 | 5,297.00 | 5,289.40 | 5,296.50 | 524.0K |
| 15:45 | 5,298.60 | 5,302.80 | 5,298.40 | 5,302.10 | 669.4K |
| 15:50 | 5,306.20 | 5,315.00 | 5,306.20 | 5,311.60 | 831.3K |
| 15:55 | 5,309.30 | 5,311.50 | 5,308.60 | 5,308.60 | 551.6K |
| 16:00 | 5,305.00 | 5,305.00 | 5,299.10 | 5,303.20 | 974.5K |
| 16:05 | 5,304.10 | 5,304.70 | 5,300.00 | 5,301.60 | 900.7K |
| 16:10 | 5,301.80 | 5,305.80 | 5,300.70 | 5,305.80 | 630.2K |
| 16:15 | 5,307.90 | 5,316.00 | 5,307.90 | 5,308.50 | 787.1K |
| 16:20 | 5,306.80 | 5,311.10 | 5,306.70 | 5,307.90 | 555.7K |
| 16:25 | 5,308.00 | 5,308.00 | 5,277.20 | 5,277.20 | 1,308.8K |
| 16:30 | 5,282.40 | 5,282.40 | 5,273.60 | 5,273.60 | 925.8K |
| 16:35 | 5,276.50 | 5,286.20 | 5,276.50 | 5,285.10 | 569.5K |
| 16:40 | 5,284.30 | 5,288.60 | 5,283.40 | 5,288.60 | 476.9K |
| 16:45 | 5,290.40 | 5,291.40 | 5,286.90 | 5,287.00 | 663.2K |
| 16:50 | 5,286.30 | 5,288.30 | 5,280.60 | 5,285.10 | 496.4K |
| 16:55 | 5,285.60 | 5,289.50 | 5,284.90 | 5,286.50 | 419.8K |
| 17:00 | 5,284.00 | 5,284.00 | 5,275.90 | 5,279.40 | 816.1K |
| 17:05 | 5,279.80 | 5,279.80 | 5,270.80 | 5,271.10 | 590.0K |
| 17:10 | 5,271.90 | 5,271.90 | 5,269.50 | 5,269.50 | 727.2K |
| 17:15 | 5,272.10 | 5,275.10 | 5,270.70 | 5,272.40 | 755.2K |
| 17:20 | 5,273.40 | 5,273.40 | 5,267.90 | 5,269.60 | 1,306.6K |
| 17:25 | 5,272.90 | 5,273.40 | 5,271.20 | 5,273.40 | 1,585.8K |
| 17:35 | 5,267.80 | 5,267.80 | 5,267.80 | 5,267.80 | 0.0K |