6,661.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,535.30 | 5,547.00 | 5,535.30 | 5,545.50 | 2,975.3K |
| 09:05 | 5,542.80 | 5,542.90 | 5,527.50 | 5,527.50 | 760.3K |
| 09:10 | 5,526.40 | 5,527.50 | 5,513.70 | 5,515.20 | 678.5K |
| 09:15 | 5,516.20 | 5,522.40 | 5,516.20 | 5,519.10 | 714.3K |
| 09:20 | 5,519.00 | 5,520.00 | 5,511.30 | 5,514.20 | 928.4K |
| 09:25 | 5,512.50 | 5,521.20 | 5,512.40 | 5,512.40 | 556.7K |
| 09:30 | 5,514.20 | 5,514.20 | 5,504.00 | 5,504.90 | 650.3K |
| 09:35 | 5,503.50 | 5,510.00 | 5,503.50 | 5,509.80 | 502.8K |
| 09:40 | 5,506.90 | 5,508.20 | 5,505.30 | 5,507.90 | 570.7K |
| 09:45 | 5,506.20 | 5,510.80 | 5,503.30 | 5,510.80 | 644.2K |
| 09:50 | 5,511.00 | 5,517.70 | 5,511.00 | 5,515.10 | 579.7K |
| 09:55 | 5,516.70 | 5,519.60 | 5,514.80 | 5,516.70 | 515.9K |
| 10:00 | 5,515.90 | 5,515.90 | 5,509.10 | 5,513.60 | 394.8K |
| 10:05 | 5,510.20 | 5,510.70 | 5,498.00 | 5,498.00 | 704.2K |
| 10:10 | 5,499.90 | 5,504.40 | 5,499.90 | 5,503.70 | 427.1K |
| 10:15 | 5,505.90 | 5,505.90 | 5,498.60 | 5,499.30 | 486.8K |
| 10:20 | 5,499.90 | 5,503.80 | 5,497.50 | 5,503.80 | 368.7K |
| 10:25 | 5,503.80 | 5,505.10 | 5,502.80 | 5,503.70 | 341.0K |
| 10:30 | 5,504.10 | 5,507.10 | 5,495.20 | 5,496.20 | 511.6K |
| 10:35 | 5,497.30 | 5,500.20 | 5,495.00 | 5,495.00 | 368.8K |
| 10:40 | 5,495.00 | 5,499.90 | 5,493.60 | 5,499.90 | 467.4K |
| 10:45 | 5,500.70 | 5,504.70 | 5,500.70 | 5,504.00 | 658.3K |
| 10:50 | 5,506.00 | 5,509.20 | 5,497.30 | 5,497.70 | 622.6K |
| 10:55 | 5,497.20 | 5,497.20 | 5,490.60 | 5,490.60 | 323.3K |
| 11:00 | 5,489.90 | 5,489.90 | 5,476.80 | 5,476.90 | 433.2K |
| 11:05 | 5,478.20 | 5,483.60 | 5,478.20 | 5,483.10 | 325.3K |
| 11:10 | 5,480.80 | 5,480.80 | 5,477.60 | 5,478.30 | 380.0K |
| 11:15 | 5,476.10 | 5,476.10 | 5,468.70 | 5,468.80 | 384.2K |
| 11:20 | 5,471.00 | 5,471.00 | 5,460.50 | 5,462.20 | 741.5K |
| 11:25 | 5,462.60 | 5,463.60 | 5,462.00 | 5,463.20 | 395.3K |
| 11:30 | 5,464.20 | 5,467.50 | 5,464.10 | 5,467.20 | 352.6K |
| 11:35 | 5,466.40 | 5,466.40 | 5,459.50 | 5,464.30 | 444.4K |
| 11:40 | 5,465.00 | 5,470.40 | 5,465.00 | 5,470.40 | 209.4K |
| 11:45 | 5,470.30 | 5,476.10 | 5,470.30 | 5,476.10 | 225.1K |
| 11:50 | 5,478.30 | 5,481.70 | 5,477.70 | 5,481.30 | 430.6K |
| 11:55 | 5,482.90 | 5,486.80 | 5,482.90 | 5,485.60 | 267.2K |
| 12:00 | 5,484.50 | 5,485.20 | 5,478.80 | 5,479.30 | 271.3K |
| 12:05 | 5,477.00 | 5,477.40 | 5,473.40 | 5,477.00 | 357.8K |
| 12:10 | 5,477.20 | 5,477.20 | 5,470.90 | 5,470.90 | 354.3K |
| 12:15 | 5,469.20 | 5,471.30 | 5,468.80 | 5,471.30 | 273.0K |
| 12:20 | 5,472.90 | 5,474.20 | 5,471.10 | 5,471.10 | 277.1K |
| 12:25 | 5,471.00 | 5,475.50 | 5,471.00 | 5,474.50 | 727.4K |
| 12:30 | 5,474.50 | 5,485.00 | 5,474.50 | 5,476.30 | 629.6K |
| 12:35 | 5,475.80 | 5,475.90 | 5,467.00 | 5,467.00 | 319.4K |
| 12:40 | 5,465.40 | 5,467.10 | 5,465.00 | 5,465.60 | 308.5K |
| 12:45 | 5,464.80 | 5,466.90 | 5,462.90 | 5,465.50 | 307.8K |
| 12:50 | 5,465.60 | 5,467.90 | 5,465.60 | 5,467.90 | 291.0K |
| 12:55 | 5,467.30 | 5,470.50 | 5,467.30 | 5,470.50 | 195.3K |
| 13:00 | 5,471.90 | 5,473.00 | 5,471.50 | 5,472.00 | 343.2K |
| 13:05 | 5,471.60 | 5,472.50 | 5,470.00 | 5,472.00 | 307.7K |
| 13:10 | 5,471.70 | 5,472.30 | 5,470.10 | 5,470.70 | 262.8K |
| 13:15 | 5,471.60 | 5,471.60 | 5,467.80 | 5,468.70 | 448.6K |
| 13:20 | 5,467.50 | 5,467.50 | 5,462.20 | 5,462.20 | 191.7K |
| 13:25 | 5,462.00 | 5,463.30 | 5,461.80 | 5,462.50 | 182.3K |
| 13:30 | 5,463.00 | 5,463.90 | 5,461.50 | 5,462.50 | 315.9K |
| 13:35 | 5,459.60 | 5,459.70 | 5,453.60 | 5,455.20 | 473.8K |
| 13:40 | 5,452.80 | 5,452.80 | 5,449.10 | 5,449.30 | 392.0K |
| 13:45 | 5,447.30 | 5,447.70 | 5,440.70 | 5,443.30 | 513.8K |
| 13:50 | 5,443.20 | 5,444.50 | 5,441.90 | 5,442.20 | 221.8K |
| 13:55 | 5,443.10 | 5,449.80 | 5,443.10 | 5,449.00 | 284.8K |
| 14:00 | 5,448.70 | 5,457.20 | 5,448.20 | 5,454.80 | 489.0K |
| 14:05 | 5,454.70 | 5,459.20 | 5,454.70 | 5,458.40 | 262.3K |
| 14:10 | 5,458.30 | 5,463.20 | 5,458.10 | 5,463.20 | 218.2K |
| 14:15 | 5,462.10 | 5,463.70 | 5,462.10 | 5,463.70 | 294.4K |
| 14:20 | 5,464.20 | 5,464.20 | 5,458.80 | 5,458.80 | 242.4K |
| 14:25 | 5,459.40 | 5,459.40 | 5,454.50 | 5,455.70 | 211.7K |
| 14:30 | 5,459.30 | 5,461.20 | 5,456.60 | 5,460.10 | 317.3K |
| 14:35 | 5,461.50 | 5,465.00 | 5,459.50 | 5,459.50 | 299.8K |
| 14:40 | 5,456.30 | 5,456.90 | 5,454.40 | 5,454.40 | 412.5K |
| 14:45 | 5,453.70 | 5,453.70 | 5,443.70 | 5,444.60 | 305.5K |
| 14:50 | 5,442.60 | 5,442.70 | 5,435.10 | 5,436.20 | 748.1K |
| 14:55 | 5,435.30 | 5,443.30 | 5,435.30 | 5,443.30 | 427.4K |
| 15:00 | 5,445.90 | 5,447.40 | 5,440.40 | 5,445.10 | 499.9K |
| 15:05 | 5,445.30 | 5,445.70 | 5,443.40 | 5,443.40 | 393.7K |
| 15:10 | 5,441.50 | 5,444.90 | 5,439.60 | 5,444.10 | 345.4K |
| 15:15 | 5,443.70 | 5,444.70 | 5,442.20 | 5,443.80 | 296.2K |
| 15:20 | 5,443.70 | 5,443.70 | 5,434.30 | 5,434.30 | 537.6K |
| 15:25 | 5,433.80 | 5,434.10 | 5,426.10 | 5,426.10 | 491.0K |
| 15:30 | 5,426.60 | 5,428.00 | 5,415.10 | 5,416.30 | 900.2K |
| 15:35 | 5,415.90 | 5,415.90 | 5,403.70 | 5,403.70 | 800.2K |
| 15:40 | 5,399.80 | 5,399.80 | 5,386.60 | 5,390.40 | 1,341.8K |
| 15:45 | 5,394.40 | 5,394.40 | 5,386.00 | 5,392.70 | 1,036.7K |
| 15:50 | 5,390.00 | 5,392.90 | 5,379.60 | 5,379.60 | 877.0K |
| 15:55 | 5,381.40 | 5,390.10 | 5,381.40 | 5,383.40 | 751.3K |
| 16:00 | 5,386.20 | 5,395.70 | 5,386.20 | 5,393.60 | 956.7K |
| 16:05 | 5,394.00 | 5,397.60 | 5,393.00 | 5,397.60 | 488.0K |
| 16:10 | 5,398.20 | 5,402.60 | 5,398.20 | 5,400.90 | 573.0K |
| 16:15 | 5,400.90 | 5,400.90 | 5,393.40 | 5,395.60 | 463.9K |
| 16:20 | 5,392.20 | 5,401.30 | 5,392.20 | 5,398.80 | 625.4K |
| 16:25 | 5,398.80 | 5,403.10 | 5,395.40 | 5,400.50 | 742.7K |
| 16:30 | 5,396.50 | 5,396.70 | 5,390.70 | 5,391.10 | 785.4K |
| 16:35 | 5,391.10 | 5,391.10 | 5,373.70 | 5,375.60 | 1,014.0K |
| 16:40 | 5,377.70 | 5,383.30 | 5,377.70 | 5,383.30 | 998.1K |
| 16:45 | 5,383.10 | 5,383.10 | 5,379.50 | 5,382.40 | 1,045.9K |
| 16:50 | 5,382.30 | 5,382.30 | 5,375.10 | 5,380.20 | 640.5K |
| 16:55 | 5,379.60 | 5,379.60 | 5,375.50 | 5,375.50 | 657.7K |
| 17:00 | 5,379.40 | 5,386.00 | 5,379.40 | 5,386.00 | 850.7K |
| 17:05 | 5,387.80 | 5,398.10 | 5,387.80 | 5,397.80 | 811.8K |
| 17:10 | 5,397.40 | 5,402.00 | 5,392.70 | 5,392.70 | 851.5K |
| 17:15 | 5,393.10 | 5,393.10 | 5,387.80 | 5,387.80 | 977.5K |
| 17:20 | 5,387.30 | 5,390.40 | 5,386.20 | 5,389.70 | 1,269.7K |
| 17:25 | 5,390.00 | 5,391.60 | 5,387.70 | 5,391.60 | 1,383.2K |
| 17:35 | 5,387.50 | 5,387.50 | 5,387.50 | 5,387.50 | 0.0K |