6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,581.40 | 5,605.80 | 5,581.40 | 5,605.20 | 6,684.8K |
| 09:05 | 5,602.90 | 5,602.90 | 5,590.60 | 5,590.60 | 1,407.5K |
| 09:10 | 5,593.40 | 5,602.40 | 5,590.80 | 5,602.40 | 1,287.2K |
| 09:15 | 5,606.10 | 5,628.60 | 5,606.10 | 5,627.50 | 2,184.7K |
| 09:20 | 5,629.40 | 5,637.20 | 5,625.40 | 5,637.20 | 1,419.4K |
| 09:25 | 5,639.30 | 5,642.40 | 5,635.20 | 5,636.80 | 1,122.1K |
| 09:30 | 5,638.50 | 5,646.30 | 5,638.50 | 5,642.80 | 1,265.4K |
| 09:35 | 5,642.70 | 5,654.10 | 5,641.40 | 5,654.10 | 3,224.5K |
| 09:40 | 5,653.90 | 5,656.60 | 5,648.00 | 5,652.30 | 812.5K |
| 09:45 | 5,659.40 | 5,665.20 | 5,654.20 | 5,662.90 | 724.0K |
| 09:50 | 5,662.00 | 5,662.00 | 5,656.60 | 5,656.60 | 880.6K |
| 09:55 | 5,655.30 | 5,671.00 | 5,655.30 | 5,671.00 | 1,351.1K |
| 10:00 | 5,672.90 | 5,683.10 | 5,672.90 | 5,679.60 | 1,918.8K |
| 10:05 | 5,676.70 | 5,677.50 | 5,673.80 | 5,675.70 | 1,008.5K |
| 10:10 | 5,676.80 | 5,676.80 | 5,665.80 | 5,665.80 | 920.1K |
| 10:15 | 5,666.10 | 5,669.60 | 5,659.70 | 5,659.70 | 1,046.8K |
| 10:20 | 5,655.60 | 5,658.10 | 5,652.30 | 5,656.20 | 1,164.0K |
| 10:25 | 5,657.20 | 5,657.20 | 5,649.40 | 5,652.40 | 601.2K |
| 10:30 | 5,652.90 | 5,656.20 | 5,649.80 | 5,649.80 | 703.1K |
| 10:35 | 5,648.90 | 5,651.00 | 5,642.30 | 5,642.30 | 1,022.0K |
| 10:40 | 5,639.80 | 5,639.80 | 5,632.00 | 5,632.00 | 1,493.1K |
| 10:45 | 5,631.40 | 5,631.40 | 5,619.90 | 5,620.20 | 813.1K |
| 10:50 | 5,620.00 | 5,622.60 | 5,616.50 | 5,621.30 | 1,294.8K |
| 10:55 | 5,622.50 | 5,628.60 | 5,622.30 | 5,627.50 | 816.5K |
| 11:00 | 5,626.10 | 5,634.00 | 5,625.80 | 5,633.00 | 670.4K |
| 11:05 | 5,633.00 | 5,644.70 | 5,633.00 | 5,644.20 | 736.6K |
| 11:10 | 5,643.80 | 5,653.20 | 5,640.40 | 5,653.20 | 972.6K |
| 11:15 | 5,653.20 | 5,657.60 | 5,648.20 | 5,653.10 | 748.3K |
| 11:20 | 5,652.20 | 5,657.30 | 5,652.20 | 5,657.30 | 959.6K |
| 11:25 | 5,657.20 | 5,657.20 | 5,648.90 | 5,648.90 | 772.0K |
| 11:30 | 5,647.90 | 5,653.20 | 5,647.90 | 5,653.20 | 476.6K |
| 11:35 | 5,652.80 | 5,655.60 | 5,651.50 | 5,651.50 | 318.2K |
| 11:40 | 5,652.50 | 5,660.80 | 5,650.10 | 5,660.80 | 662.6K |
| 11:45 | 5,661.60 | 5,666.90 | 5,655.70 | 5,666.90 | 510.1K |
| 11:50 | 5,666.00 | 5,666.00 | 5,662.10 | 5,663.40 | 470.5K |
| 11:55 | 5,662.20 | 5,662.20 | 5,656.20 | 5,656.30 | 455.8K |
| 12:00 | 5,657.50 | 5,658.60 | 5,656.60 | 5,656.60 | 428.4K |
| 12:05 | 5,656.00 | 5,656.20 | 5,652.40 | 5,652.90 | 417.3K |
| 12:10 | 5,653.90 | 5,653.90 | 5,647.60 | 5,649.90 | 336.3K |
| 12:15 | 5,650.10 | 5,652.40 | 5,650.10 | 5,651.90 | 402.1K |
| 12:20 | 5,650.90 | 5,658.10 | 5,650.50 | 5,658.10 | 847.2K |
| 12:25 | 5,659.70 | 5,660.80 | 5,656.20 | 5,656.50 | 443.2K |
| 12:30 | 5,657.50 | 5,657.50 | 5,651.00 | 5,654.20 | 691.5K |
| 12:35 | 5,655.00 | 5,660.40 | 5,653.00 | 5,653.00 | 383.1K |
| 12:40 | 5,653.80 | 5,655.50 | 5,648.20 | 5,648.70 | 519.5K |
| 12:45 | 5,649.70 | 5,649.80 | 5,645.30 | 5,645.30 | 271.9K |
| 12:50 | 5,645.00 | 5,649.50 | 5,644.60 | 5,649.50 | 411.0K |
| 12:55 | 5,649.60 | 5,657.00 | 5,648.60 | 5,656.80 | 487.4K |
| 13:00 | 5,657.40 | 5,662.70 | 5,657.40 | 5,661.80 | 418.1K |
| 13:05 | 5,660.90 | 5,665.50 | 5,660.90 | 5,663.70 | 518.5K |
| 13:10 | 5,663.50 | 5,669.60 | 5,663.50 | 5,669.60 | 450.6K |
| 13:15 | 5,668.90 | 5,672.30 | 5,667.40 | 5,671.20 | 422.9K |
| 13:20 | 5,672.00 | 5,672.00 | 5,667.00 | 5,668.60 | 547.1K |
| 13:25 | 5,669.30 | 5,671.00 | 5,665.60 | 5,670.70 | 770.3K |
| 13:30 | 5,671.20 | 5,671.20 | 5,664.20 | 5,664.20 | 498.4K |
| 13:35 | 5,666.40 | 5,667.00 | 5,663.00 | 5,663.80 | 401.2K |
| 13:40 | 5,662.00 | 5,662.00 | 5,658.20 | 5,659.80 | 687.2K |
| 13:45 | 5,660.40 | 5,660.70 | 5,658.50 | 5,658.50 | 353.3K |
| 13:50 | 5,660.80 | 5,662.80 | 5,657.40 | 5,659.60 | 494.9K |
| 13:55 | 5,658.20 | 5,660.80 | 5,657.40 | 5,658.90 | 432.4K |
| 14:00 | 5,660.00 | 5,663.20 | 5,657.90 | 5,657.90 | 275.9K |
| 14:05 | 5,657.80 | 5,661.60 | 5,657.80 | 5,661.60 | 296.5K |
| 14:10 | 5,661.60 | 5,665.30 | 5,661.60 | 5,663.00 | 411.2K |
| 14:15 | 5,663.40 | 5,668.00 | 5,663.40 | 5,668.00 | 433.1K |
| 14:20 | 5,669.90 | 5,671.90 | 5,669.10 | 5,671.80 | 267.5K |
| 14:25 | 5,671.90 | 5,671.90 | 5,665.80 | 5,666.20 | 372.6K |
| 14:30 | 5,665.50 | 5,665.50 | 5,657.30 | 5,659.70 | 534.8K |
| 14:35 | 5,662.00 | 5,662.00 | 5,655.30 | 5,655.90 | 345.8K |
| 14:40 | 5,654.90 | 5,660.60 | 5,654.10 | 5,659.60 | 421.7K |
| 14:45 | 5,660.60 | 5,663.70 | 5,660.40 | 5,663.70 | 567.0K |
| 14:50 | 5,664.30 | 5,667.10 | 5,663.90 | 5,667.10 | 574.1K |
| 14:55 | 5,666.70 | 5,666.70 | 5,661.60 | 5,661.60 | 480.4K |
| 15:00 | 5,660.90 | 5,666.10 | 5,660.90 | 5,666.10 | 553.7K |
| 15:05 | 5,666.80 | 5,666.80 | 5,660.10 | 5,664.00 | 466.2K |
| 15:10 | 5,664.80 | 5,665.70 | 5,661.20 | 5,662.70 | 218.4K |
| 15:15 | 5,661.10 | 5,666.40 | 5,661.00 | 5,666.40 | 420.5K |
| 15:20 | 5,667.50 | 5,670.60 | 5,667.30 | 5,669.40 | 646.9K |
| 15:25 | 5,669.70 | 5,675.20 | 5,669.70 | 5,672.20 | 632.3K |
| 15:30 | 5,676.40 | 5,679.50 | 5,672.00 | 5,675.20 | 988.5K |
| 15:35 | 5,673.10 | 5,673.30 | 5,670.80 | 5,671.40 | 1,105.2K |
| 15:40 | 5,669.90 | 5,677.40 | 5,669.90 | 5,676.30 | 654.9K |
| 15:45 | 5,674.10 | 5,674.10 | 5,668.10 | 5,668.10 | 473.6K |
| 15:50 | 5,668.60 | 5,682.30 | 5,668.60 | 5,681.50 | 1,179.1K |
| 15:55 | 5,679.40 | 5,681.90 | 5,678.60 | 5,680.50 | 632.9K |
| 16:00 | 5,677.40 | 5,677.40 | 5,664.90 | 5,672.00 | 833.3K |
| 16:05 | 5,671.00 | 5,674.20 | 5,671.00 | 5,671.00 | 647.2K |
| 16:10 | 5,668.60 | 5,670.10 | 5,665.60 | 5,666.20 | 555.6K |
| 16:15 | 5,663.40 | 5,666.20 | 5,662.40 | 5,662.40 | 425.3K |
| 16:20 | 5,662.90 | 5,666.90 | 5,661.70 | 5,664.70 | 663.0K |
| 16:25 | 5,663.60 | 5,664.60 | 5,657.30 | 5,657.30 | 1,179.0K |
| 16:30 | 5,657.30 | 5,658.70 | 5,656.00 | 5,658.10 | 617.8K |
| 16:35 | 5,657.60 | 5,661.50 | 5,657.10 | 5,661.50 | 696.5K |
| 16:40 | 5,662.80 | 5,666.10 | 5,662.80 | 5,665.90 | 924.2K |
| 16:45 | 5,667.70 | 5,670.60 | 5,665.10 | 5,669.10 | 1,285.2K |
| 16:50 | 5,667.60 | 5,671.80 | 5,667.60 | 5,671.80 | 1,166.1K |
| 16:55 | 5,672.20 | 5,674.90 | 5,670.50 | 5,671.20 | 976.2K |
| 17:00 | 5,673.00 | 5,675.40 | 5,672.70 | 5,675.40 | 1,252.8K |
| 17:05 | 5,674.70 | 5,674.70 | 5,669.10 | 5,672.80 | 1,145.0K |
| 17:10 | 5,670.70 | 5,671.40 | 5,667.80 | 5,668.10 | 1,377.9K |
| 17:15 | 5,668.60 | 5,669.00 | 5,666.90 | 5,668.80 | 1,184.2K |
| 17:20 | 5,668.30 | 5,679.10 | 5,668.30 | 5,679.00 | 1,222.5K |
| 17:25 | 5,678.30 | 5,681.70 | 5,678.00 | 5,681.30 | 1,883.9K |
| 17:35 | 5,689.70 | 5,689.70 | 5,689.70 | 5,689.70 | 0.0K |