6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,440.90 | 5,440.90 | 5,424.40 | 5,431.70 | 3,546.0K |
| 09:05 | 5,428.20 | 5,431.20 | 5,421.40 | 5,421.40 | 970.4K |
| 09:10 | 5,421.90 | 5,426.20 | 5,410.00 | 5,410.00 | 1,057.0K |
| 09:15 | 5,413.90 | 5,415.00 | 5,409.50 | 5,414.40 | 627.2K |
| 09:20 | 5,411.40 | 5,412.60 | 5,400.30 | 5,400.30 | 836.5K |
| 09:25 | 5,400.50 | 5,401.50 | 5,395.30 | 5,399.70 | 1,022.8K |
| 09:30 | 5,398.10 | 5,401.10 | 5,395.00 | 5,396.00 | 1,347.5K |
| 09:35 | 5,396.00 | 5,405.10 | 5,396.00 | 5,404.60 | 691.8K |
| 09:40 | 5,403.60 | 5,406.40 | 5,402.40 | 5,402.40 | 488.7K |
| 09:45 | 5,405.60 | 5,406.60 | 5,404.00 | 5,404.00 | 512.5K |
| 09:50 | 5,402.60 | 5,402.80 | 5,397.00 | 5,400.70 | 350.3K |
| 09:55 | 5,401.00 | 5,401.70 | 5,399.50 | 5,399.50 | 413.6K |
| 10:00 | 5,407.70 | 5,407.70 | 5,388.70 | 5,390.20 | 1,062.3K |
| 10:05 | 5,383.00 | 5,386.60 | 5,378.20 | 5,385.70 | 712.9K |
| 10:10 | 5,386.10 | 5,386.30 | 5,376.50 | 5,383.80 | 517.9K |
| 10:15 | 5,386.00 | 5,386.30 | 5,382.90 | 5,383.50 | 319.5K |
| 10:20 | 5,380.20 | 5,380.40 | 5,371.80 | 5,373.10 | 492.8K |
| 10:25 | 5,372.40 | 5,380.90 | 5,372.40 | 5,380.60 | 453.4K |
| 10:30 | 5,381.00 | 5,382.00 | 5,371.40 | 5,371.90 | 432.9K |
| 10:35 | 5,371.10 | 5,373.30 | 5,369.30 | 5,369.30 | 376.8K |
| 10:40 | 5,370.50 | 5,370.80 | 5,365.70 | 5,366.30 | 355.9K |
| 10:45 | 5,366.00 | 5,367.00 | 5,364.60 | 5,367.00 | 437.6K |
| 10:50 | 5,365.20 | 5,366.50 | 5,361.40 | 5,361.40 | 1,143.2K |
| 10:55 | 5,360.40 | 5,360.40 | 5,353.90 | 5,354.40 | 354.7K |
| 11:00 | 5,354.50 | 5,357.60 | 5,350.60 | 5,350.90 | 399.5K |
| 11:05 | 5,350.30 | 5,354.70 | 5,349.40 | 5,354.70 | 419.8K |
| 11:10 | 5,352.90 | 5,352.90 | 5,348.20 | 5,352.40 | 617.7K |
| 11:15 | 5,352.20 | 5,361.10 | 5,352.20 | 5,354.50 | 455.5K |
| 11:20 | 5,350.90 | 5,354.20 | 5,350.90 | 5,354.20 | 325.5K |
| 11:25 | 5,354.00 | 5,355.00 | 5,353.30 | 5,353.70 | 389.0K |
| 11:30 | 5,353.30 | 5,355.30 | 5,351.40 | 5,351.40 | 365.1K |
| 11:35 | 5,349.20 | 5,349.20 | 5,342.20 | 5,342.70 | 569.1K |
| 11:40 | 5,342.70 | 5,343.70 | 5,341.00 | 5,342.60 | 462.5K |
| 11:45 | 5,342.70 | 5,346.90 | 5,342.70 | 5,345.90 | 223.5K |
| 11:50 | 5,342.70 | 5,344.90 | 5,341.70 | 5,344.90 | 389.3K |
| 11:55 | 5,343.10 | 5,344.10 | 5,341.60 | 5,342.00 | 265.5K |
| 12:00 | 5,344.00 | 5,349.00 | 5,344.00 | 5,345.00 | 291.9K |
| 12:05 | 5,345.10 | 5,355.20 | 5,344.80 | 5,355.20 | 222.0K |
| 12:10 | 5,355.40 | 5,359.50 | 5,355.00 | 5,359.50 | 445.0K |
| 12:15 | 5,360.30 | 5,366.00 | 5,360.30 | 5,366.00 | 410.7K |
| 12:20 | 5,365.30 | 5,368.50 | 5,365.20 | 5,367.60 | 244.0K |
| 12:25 | 5,368.60 | 5,369.50 | 5,365.90 | 5,367.40 | 238.2K |
| 12:30 | 5,368.20 | 5,368.70 | 5,365.40 | 5,365.80 | 233.7K |
| 12:35 | 5,366.80 | 5,366.90 | 5,365.20 | 5,365.20 | 367.5K |
| 12:40 | 5,365.10 | 5,368.00 | 5,365.00 | 5,368.00 | 516.2K |
| 12:45 | 5,368.80 | 5,375.90 | 5,368.80 | 5,375.90 | 385.4K |
| 12:50 | 5,376.10 | 5,379.40 | 5,375.00 | 5,378.60 | 354.9K |
| 12:55 | 5,379.20 | 5,379.20 | 5,375.30 | 5,377.60 | 377.8K |
| 13:00 | 5,378.90 | 5,379.70 | 5,377.50 | 5,379.00 | 298.0K |
| 13:05 | 5,378.70 | 5,378.90 | 5,374.20 | 5,374.20 | 233.7K |
| 13:10 | 5,372.10 | 5,373.50 | 5,372.00 | 5,372.70 | 310.8K |
| 13:15 | 5,373.10 | 5,374.10 | 5,371.80 | 5,374.10 | 228.6K |
| 13:20 | 5,374.50 | 5,379.70 | 5,374.50 | 5,379.00 | 183.8K |
| 13:25 | 5,379.90 | 5,380.30 | 5,375.60 | 5,378.40 | 452.1K |
| 13:30 | 5,377.40 | 5,378.70 | 5,375.20 | 5,378.70 | 420.5K |
| 13:35 | 5,379.30 | 5,381.30 | 5,377.30 | 5,379.50 | 256.0K |
| 13:40 | 5,381.40 | 5,385.50 | 5,381.40 | 5,385.50 | 224.7K |
| 13:45 | 5,384.40 | 5,384.80 | 5,383.90 | 5,384.50 | 335.5K |
| 13:50 | 5,383.90 | 5,390.40 | 5,383.60 | 5,386.70 | 396.4K |
| 13:55 | 5,387.10 | 5,387.10 | 5,383.20 | 5,385.90 | 359.8K |
| 14:00 | 5,385.40 | 5,386.80 | 5,378.70 | 5,378.70 | 368.4K |
| 14:05 | 5,377.80 | 5,379.30 | 5,376.70 | 5,379.20 | 297.3K |
| 14:10 | 5,378.20 | 5,382.70 | 5,377.60 | 5,381.50 | 670.0K |
| 14:15 | 5,380.30 | 5,380.30 | 5,378.50 | 5,380.10 | 245.4K |
| 14:20 | 5,380.10 | 5,385.10 | 5,380.10 | 5,384.40 | 314.1K |
| 14:25 | 5,384.80 | 5,385.60 | 5,382.40 | 5,383.10 | 314.5K |
| 14:30 | 5,383.10 | 5,384.70 | 5,383.10 | 5,383.50 | 121.3K |
| 14:35 | 5,384.30 | 5,386.10 | 5,383.50 | 5,386.10 | 285.5K |
| 14:40 | 5,385.80 | 5,391.20 | 5,385.40 | 5,389.20 | 264.3K |
| 14:45 | 5,389.40 | 5,389.40 | 5,383.80 | 5,383.80 | 234.8K |
| 14:50 | 5,381.40 | 5,381.60 | 5,380.20 | 5,381.40 | 241.8K |
| 14:55 | 5,385.20 | 5,386.50 | 5,378.90 | 5,379.90 | 285.8K |
| 15:00 | 5,378.90 | 5,380.00 | 5,375.70 | 5,375.70 | 355.5K |
| 15:05 | 5,376.30 | 5,382.80 | 5,374.70 | 5,382.80 | 163.7K |
| 15:10 | 5,384.00 | 5,385.70 | 5,383.60 | 5,385.30 | 242.3K |
| 15:15 | 5,384.30 | 5,384.30 | 5,380.00 | 5,380.00 | 201.7K |
| 15:20 | 5,382.30 | 5,382.30 | 5,375.70 | 5,375.70 | 310.4K |
| 15:25 | 5,374.80 | 5,378.80 | 5,374.80 | 5,375.70 | 384.1K |
| 15:30 | 5,383.00 | 5,388.70 | 5,383.00 | 5,388.20 | 804.4K |
| 15:35 | 5,388.90 | 5,388.90 | 5,380.10 | 5,381.00 | 525.8K |
| 15:40 | 5,381.70 | 5,385.30 | 5,381.20 | 5,381.80 | 302.6K |
| 15:45 | 5,383.40 | 5,388.50 | 5,381.10 | 5,386.00 | 520.8K |
| 15:50 | 5,381.90 | 5,382.10 | 5,373.40 | 5,382.10 | 802.2K |
| 15:55 | 5,385.00 | 5,386.10 | 5,383.00 | 5,385.30 | 937.1K |
| 16:00 | 5,386.10 | 5,391.20 | 5,383.30 | 5,390.50 | 649.6K |
| 16:05 | 5,389.40 | 5,393.30 | 5,388.60 | 5,391.70 | 531.3K |
| 16:10 | 5,392.60 | 5,395.10 | 5,387.90 | 5,387.90 | 344.9K |
| 16:15 | 5,389.10 | 5,393.70 | 5,388.50 | 5,392.10 | 628.6K |
| 16:20 | 5,393.50 | 5,394.40 | 5,386.80 | 5,389.60 | 421.0K |
| 16:25 | 5,390.00 | 5,397.10 | 5,389.20 | 5,397.10 | 582.0K |
| 16:30 | 5,402.70 | 5,403.40 | 5,399.90 | 5,400.00 | 830.5K |
| 16:35 | 5,400.10 | 5,408.70 | 5,398.30 | 5,408.70 | 889.3K |
| 16:40 | 5,409.10 | 5,413.60 | 5,409.10 | 5,413.30 | 718.6K |
| 16:45 | 5,413.00 | 5,418.60 | 5,413.00 | 5,418.60 | 1,233.8K |
| 16:50 | 5,419.20 | 5,419.20 | 5,415.60 | 5,416.70 | 645.7K |
| 16:55 | 5,415.60 | 5,418.00 | 5,415.50 | 5,416.20 | 694.1K |
| 17:00 | 5,416.50 | 5,416.50 | 5,412.90 | 5,416.30 | 868.3K |
| 17:05 | 5,416.70 | 5,418.70 | 5,416.00 | 5,416.70 | 778.0K |
| 17:10 | 5,416.00 | 5,416.00 | 5,405.30 | 5,411.00 | 982.9K |
| 17:15 | 5,410.70 | 5,416.80 | 5,410.70 | 5,413.20 | 840.8K |
| 17:20 | 5,410.20 | 5,412.30 | 5,408.20 | 5,408.20 | 1,125.5K |
| 17:25 | 5,407.60 | 5,416.30 | 5,407.60 | 5,414.00 | 1,534.8K |
| 17:35 | 5,414.90 | 5,414.90 | 5,414.90 | 5,414.90 | 0.0K |