6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,402.00 | 5,416.80 | 5,402.00 | 5,411.90 | 5,679.4K |
| 09:05 | 5,410.90 | 5,425.50 | 5,410.90 | 5,425.10 | 809.3K |
| 09:10 | 5,431.40 | 5,434.40 | 5,423.80 | 5,423.80 | 897.7K |
| 09:15 | 5,419.60 | 5,419.60 | 5,411.60 | 5,411.60 | 891.7K |
| 09:20 | 5,409.90 | 5,411.20 | 5,404.90 | 5,406.10 | 673.0K |
| 09:25 | 5,406.00 | 5,407.70 | 5,399.00 | 5,406.80 | 770.4K |
| 09:30 | 5,411.30 | 5,415.30 | 5,410.70 | 5,414.10 | 1,418.6K |
| 09:35 | 5,414.70 | 5,417.20 | 5,413.40 | 5,417.20 | 705.1K |
| 09:40 | 5,415.30 | 5,423.50 | 5,415.10 | 5,422.00 | 643.2K |
| 09:45 | 5,421.80 | 5,425.30 | 5,420.90 | 5,425.30 | 448.2K |
| 09:50 | 5,424.50 | 5,425.50 | 5,422.70 | 5,424.30 | 529.5K |
| 09:55 | 5,427.50 | 5,432.60 | 5,423.90 | 5,423.90 | 627.6K |
| 10:00 | 5,420.80 | 5,420.80 | 5,414.80 | 5,416.20 | 685.1K |
| 10:05 | 5,416.90 | 5,416.90 | 5,408.60 | 5,408.60 | 509.4K |
| 10:10 | 5,410.10 | 5,414.30 | 5,406.80 | 5,414.30 | 619.0K |
| 10:15 | 5,416.20 | 5,424.50 | 5,416.20 | 5,420.20 | 608.2K |
| 10:20 | 5,414.20 | 5,417.40 | 5,412.30 | 5,412.30 | 349.9K |
| 10:25 | 5,411.90 | 5,414.40 | 5,409.80 | 5,414.40 | 323.1K |
| 10:30 | 5,413.60 | 5,419.20 | 5,413.60 | 5,417.90 | 628.6K |
| 10:35 | 5,418.90 | 5,427.40 | 5,418.90 | 5,427.40 | 495.9K |
| 10:40 | 5,427.50 | 5,442.30 | 5,427.50 | 5,442.30 | 599.6K |
| 10:45 | 5,445.60 | 5,453.10 | 5,442.20 | 5,453.10 | 551.8K |
| 10:50 | 5,452.30 | 5,454.60 | 5,451.60 | 5,451.90 | 329.6K |
| 10:55 | 5,453.20 | 5,456.30 | 5,449.10 | 5,449.10 | 308.1K |
| 11:00 | 5,449.80 | 5,458.00 | 5,448.20 | 5,457.60 | 396.5K |
| 11:05 | 5,457.10 | 5,461.90 | 5,456.50 | 5,457.90 | 509.3K |
| 11:10 | 5,458.20 | 5,469.90 | 5,458.20 | 5,469.90 | 642.5K |
| 11:15 | 5,470.10 | 5,470.10 | 5,460.40 | 5,462.60 | 491.3K |
| 11:20 | 5,462.90 | 5,469.70 | 5,462.90 | 5,466.80 | 462.1K |
| 11:25 | 5,466.80 | 5,466.80 | 5,458.70 | 5,459.30 | 520.8K |
| 11:30 | 5,459.40 | 5,459.40 | 5,451.50 | 5,451.50 | 426.6K |
| 11:35 | 5,453.60 | 5,456.80 | 5,452.10 | 5,455.30 | 394.3K |
| 11:40 | 5,455.40 | 5,457.60 | 5,454.40 | 5,457.40 | 265.1K |
| 11:45 | 5,457.30 | 5,459.70 | 5,455.70 | 5,459.40 | 317.5K |
| 11:50 | 5,459.20 | 5,462.50 | 5,457.10 | 5,459.10 | 657.4K |
| 11:55 | 5,458.80 | 5,460.60 | 5,458.30 | 5,460.60 | 410.6K |
| 12:00 | 5,462.10 | 5,468.30 | 5,462.10 | 5,466.40 | 287.0K |
| 12:05 | 5,468.20 | 5,468.70 | 5,467.10 | 5,467.10 | 253.6K |
| 12:10 | 5,466.90 | 5,468.40 | 5,465.40 | 5,467.10 | 246.6K |
| 12:15 | 5,467.60 | 5,470.80 | 5,467.00 | 5,468.40 | 393.6K |
| 12:20 | 5,469.10 | 5,469.20 | 5,464.70 | 5,466.30 | 291.2K |
| 12:25 | 5,467.40 | 5,468.10 | 5,467.30 | 5,467.60 | 317.1K |
| 12:30 | 5,465.60 | 5,471.20 | 5,465.60 | 5,467.20 | 491.4K |
| 12:35 | 5,467.30 | 5,469.20 | 5,466.40 | 5,468.90 | 224.7K |
| 12:40 | 5,468.30 | 5,468.30 | 5,463.70 | 5,466.00 | 238.2K |
| 12:45 | 5,466.60 | 5,466.60 | 5,457.70 | 5,457.80 | 323.5K |
| 12:50 | 5,457.30 | 5,459.20 | 5,456.50 | 5,457.40 | 336.1K |
| 12:55 | 5,457.10 | 5,461.40 | 5,455.90 | 5,459.80 | 471.4K |
| 13:00 | 5,461.40 | 5,463.80 | 5,461.10 | 5,461.10 | 217.2K |
| 13:05 | 5,461.10 | 5,461.10 | 5,451.90 | 5,454.50 | 350.5K |
| 13:10 | 5,456.30 | 5,458.40 | 5,451.50 | 5,451.90 | 380.1K |
| 13:15 | 5,451.70 | 5,451.70 | 5,446.40 | 5,448.30 | 172.7K |
| 13:20 | 5,447.90 | 5,449.00 | 5,444.20 | 5,447.20 | 870.8K |
| 13:25 | 5,448.80 | 5,450.90 | 5,448.30 | 5,450.20 | 220.3K |
| 13:30 | 5,448.20 | 5,456.40 | 5,448.20 | 5,456.40 | 225.8K |
| 13:35 | 5,456.90 | 5,462.10 | 5,456.90 | 5,461.40 | 340.2K |
| 13:40 | 5,460.70 | 5,465.40 | 5,460.00 | 5,460.60 | 282.4K |
| 13:45 | 5,460.90 | 5,460.90 | 5,455.10 | 5,455.60 | 655.6K |
| 13:50 | 5,455.10 | 5,461.50 | 5,455.10 | 5,461.50 | 146.7K |
| 13:55 | 5,461.40 | 5,463.60 | 5,460.10 | 5,462.50 | 161.4K |
| 14:00 | 5,461.90 | 5,463.90 | 5,461.10 | 5,463.90 | 200.3K |
| 14:05 | 5,463.80 | 5,467.40 | 5,463.80 | 5,465.80 | 628.8K |
| 14:10 | 5,468.20 | 5,469.80 | 5,468.20 | 5,469.00 | 190.5K |
| 14:15 | 5,468.30 | 5,472.80 | 5,467.90 | 5,470.50 | 327.1K |
| 14:20 | 5,470.00 | 5,470.80 | 5,464.40 | 5,464.40 | 138.1K |
| 14:25 | 5,464.50 | 5,466.00 | 5,461.30 | 5,461.30 | 244.0K |
| 14:30 | 5,461.40 | 5,462.80 | 5,460.30 | 5,460.50 | 194.9K |
| 14:35 | 5,460.90 | 5,462.40 | 5,460.80 | 5,460.90 | 170.3K |
| 14:40 | 5,462.70 | 5,465.50 | 5,461.30 | 5,461.30 | 349.6K |
| 14:45 | 5,458.30 | 5,462.00 | 5,458.30 | 5,460.40 | 308.0K |
| 14:50 | 5,460.40 | 5,461.70 | 5,460.40 | 5,461.70 | 181.9K |
| 14:55 | 5,459.80 | 5,460.10 | 5,457.70 | 5,457.70 | 289.3K |
| 15:00 | 5,458.80 | 5,462.60 | 5,458.80 | 5,459.50 | 250.6K |
| 15:05 | 5,454.10 | 5,462.20 | 5,454.10 | 5,462.20 | 558.7K |
| 15:10 | 5,461.10 | 5,468.40 | 5,461.10 | 5,468.40 | 372.3K |
| 15:15 | 5,468.80 | 5,469.30 | 5,465.00 | 5,468.50 | 248.2K |
| 15:20 | 5,469.20 | 5,470.30 | 5,465.20 | 5,468.50 | 458.4K |
| 15:25 | 5,467.90 | 5,469.30 | 5,467.20 | 5,469.30 | 298.9K |
| 15:30 | 5,470.40 | 5,478.70 | 5,467.80 | 5,478.70 | 974.5K |
| 15:35 | 5,481.90 | 5,483.10 | 5,481.60 | 5,483.10 | 533.2K |
| 15:40 | 5,482.40 | 5,488.70 | 5,482.40 | 5,484.80 | 593.7K |
| 15:45 | 5,489.00 | 5,492.90 | 5,487.90 | 5,492.90 | 324.9K |
| 15:50 | 5,494.40 | 5,494.40 | 5,487.00 | 5,489.00 | 349.6K |
| 15:55 | 5,489.90 | 5,490.40 | 5,486.50 | 5,490.40 | 467.7K |
| 16:00 | 5,495.00 | 5,495.00 | 5,487.00 | 5,489.20 | 493.1K |
| 16:05 | 5,488.40 | 5,488.40 | 5,483.40 | 5,483.50 | 487.2K |
| 16:10 | 5,483.20 | 5,484.50 | 5,480.50 | 5,483.00 | 478.5K |
| 16:15 | 5,482.90 | 5,487.90 | 5,482.90 | 5,483.60 | 336.2K |
| 16:20 | 5,484.10 | 5,490.10 | 5,484.10 | 5,488.20 | 450.6K |
| 16:25 | 5,483.40 | 5,487.00 | 5,479.40 | 5,479.40 | 665.0K |
| 16:30 | 5,479.50 | 5,486.70 | 5,479.50 | 5,485.00 | 660.0K |
| 16:35 | 5,484.50 | 5,486.30 | 5,483.20 | 5,485.00 | 553.0K |
| 16:40 | 5,487.70 | 5,495.80 | 5,487.70 | 5,491.70 | 644.8K |
| 16:45 | 5,494.20 | 5,498.00 | 5,494.10 | 5,494.50 | 762.5K |
| 16:50 | 5,495.10 | 5,495.10 | 5,492.70 | 5,493.20 | 336.9K |
| 16:55 | 5,493.30 | 5,498.90 | 5,493.30 | 5,498.90 | 636.3K |
| 17:00 | 5,500.60 | 5,501.00 | 5,499.10 | 5,499.80 | 710.2K |
| 17:05 | 5,498.90 | 5,502.50 | 5,498.10 | 5,502.50 | 1,402.8K |
| 17:10 | 5,502.60 | 5,507.20 | 5,502.60 | 5,507.20 | 1,636.0K |
| 17:15 | 5,505.60 | 5,506.50 | 5,502.30 | 5,503.70 | 864.9K |
| 17:20 | 5,504.80 | 5,509.60 | 5,504.80 | 5,509.50 | 1,102.5K |
| 17:25 | 5,510.90 | 5,518.30 | 5,510.10 | 5,518.30 | 1,610.5K |
| 17:35 | 5,514.60 | 5,514.60 | 5,514.60 | 5,514.60 | 0.0K |