6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,476.90 | 5,488.20 | 5,475.40 | 5,488.20 | 3,430.5K |
| 09:05 | 5,481.80 | 5,481.80 | 5,464.50 | 5,464.50 | 1,169.2K |
| 09:10 | 5,465.70 | 5,469.40 | 5,463.30 | 5,468.90 | 537.2K |
| 09:15 | 5,468.90 | 5,472.40 | 5,465.30 | 5,467.10 | 800.4K |
| 09:20 | 5,465.50 | 5,465.50 | 5,456.30 | 5,456.30 | 727.5K |
| 09:25 | 5,457.00 | 5,457.20 | 5,451.70 | 5,457.10 | 487.4K |
| 09:30 | 5,453.60 | 5,464.60 | 5,453.60 | 5,462.80 | 664.4K |
| 09:35 | 5,464.80 | 5,469.20 | 5,462.30 | 5,468.00 | 502.8K |
| 09:40 | 5,465.90 | 5,465.90 | 5,459.40 | 5,459.40 | 436.9K |
| 09:45 | 5,455.70 | 5,457.50 | 5,451.40 | 5,451.40 | 475.2K |
| 09:50 | 5,451.00 | 5,451.30 | 5,443.00 | 5,445.00 | 670.7K |
| 09:55 | 5,442.20 | 5,444.30 | 5,436.90 | 5,440.10 | 906.4K |
| 10:00 | 5,448.00 | 5,452.00 | 5,442.80 | 5,449.50 | 513.1K |
| 10:05 | 5,450.60 | 5,455.20 | 5,449.20 | 5,453.10 | 329.5K |
| 10:10 | 5,452.20 | 5,457.90 | 5,452.20 | 5,457.50 | 359.1K |
| 10:15 | 5,456.00 | 5,456.00 | 5,446.00 | 5,446.20 | 752.1K |
| 10:20 | 5,448.10 | 5,456.20 | 5,448.10 | 5,454.40 | 384.3K |
| 10:25 | 5,454.70 | 5,458.30 | 5,453.40 | 5,455.60 | 314.5K |
| 10:30 | 5,456.20 | 5,457.10 | 5,453.80 | 5,455.80 | 432.8K |
| 10:35 | 5,458.80 | 5,458.80 | 5,455.50 | 5,456.90 | 455.5K |
| 10:40 | 5,457.80 | 5,457.80 | 5,440.60 | 5,441.10 | 840.3K |
| 10:45 | 5,440.50 | 5,446.70 | 5,439.90 | 5,446.70 | 529.8K |
| 10:50 | 5,446.90 | 5,449.00 | 5,446.80 | 5,448.70 | 384.3K |
| 10:55 | 5,451.60 | 5,457.40 | 5,449.10 | 5,457.40 | 496.5K |
| 11:00 | 5,457.20 | 5,463.00 | 5,457.20 | 5,461.60 | 481.0K |
| 11:05 | 5,461.40 | 5,463.40 | 5,460.40 | 5,463.40 | 220.6K |
| 11:10 | 5,464.30 | 5,465.60 | 5,460.20 | 5,461.60 | 337.4K |
| 11:15 | 5,461.60 | 5,461.60 | 5,455.50 | 5,458.70 | 286.7K |
| 11:20 | 5,459.80 | 5,460.20 | 5,456.10 | 5,457.70 | 385.6K |
| 11:25 | 5,453.70 | 5,453.90 | 5,452.20 | 5,453.10 | 287.8K |
| 11:30 | 5,454.90 | 5,455.00 | 5,444.80 | 5,449.40 | 493.1K |
| 11:35 | 5,448.60 | 5,449.20 | 5,447.30 | 5,447.80 | 287.2K |
| 11:40 | 5,447.50 | 5,456.80 | 5,447.50 | 5,456.80 | 272.4K |
| 11:45 | 5,452.80 | 5,455.40 | 5,450.30 | 5,452.30 | 694.5K |
| 11:50 | 5,452.50 | 5,454.80 | 5,452.50 | 5,454.50 | 417.8K |
| 11:55 | 5,452.90 | 5,454.90 | 5,451.10 | 5,452.40 | 272.9K |
| 12:00 | 5,450.50 | 5,452.40 | 5,450.00 | 5,452.40 | 239.8K |
| 12:05 | 5,452.90 | 5,457.30 | 5,452.90 | 5,456.10 | 410.5K |
| 12:10 | 5,459.60 | 5,465.20 | 5,458.40 | 5,459.30 | 634.5K |
| 12:15 | 5,460.30 | 5,460.30 | 5,454.90 | 5,456.50 | 137.7K |
| 12:20 | 5,456.20 | 5,456.20 | 5,450.80 | 5,453.60 | 858.2K |
| 12:25 | 5,453.10 | 5,453.40 | 5,450.10 | 5,451.60 | 300.9K |
| 12:30 | 5,452.80 | 5,454.10 | 5,449.60 | 5,449.60 | 204.6K |
| 12:35 | 5,450.10 | 5,454.10 | 5,450.10 | 5,454.10 | 318.7K |
| 12:40 | 5,453.50 | 5,455.50 | 5,452.00 | 5,455.50 | 462.1K |
| 12:45 | 5,457.70 | 5,460.00 | 5,457.70 | 5,459.90 | 245.1K |
| 12:50 | 5,460.60 | 5,460.60 | 5,455.90 | 5,457.10 | 265.3K |
| 12:55 | 5,457.30 | 5,461.50 | 5,457.30 | 5,461.50 | 247.2K |
| 13:00 | 5,459.20 | 5,467.40 | 5,459.20 | 5,467.40 | 288.5K |
| 13:05 | 5,469.10 | 5,470.30 | 5,466.00 | 5,470.30 | 290.0K |
| 13:10 | 5,471.30 | 5,473.00 | 5,470.00 | 5,470.00 | 412.9K |
| 13:15 | 5,468.70 | 5,473.50 | 5,468.70 | 5,472.80 | 234.9K |
| 13:20 | 5,471.50 | 5,471.50 | 5,464.70 | 5,464.80 | 270.5K |
| 13:25 | 5,465.40 | 5,466.00 | 5,464.50 | 5,465.80 | 208.1K |
| 13:30 | 5,465.90 | 5,469.10 | 5,465.80 | 5,468.70 | 300.6K |
| 13:35 | 5,468.20 | 5,470.30 | 5,467.90 | 5,468.20 | 287.0K |
| 13:40 | 5,469.00 | 5,469.00 | 5,464.60 | 5,464.60 | 198.4K |
| 13:45 | 5,465.20 | 5,466.60 | 5,464.00 | 5,465.80 | 196.5K |
| 13:50 | 5,464.90 | 5,466.10 | 5,459.60 | 5,459.60 | 202.8K |
| 13:55 | 5,459.90 | 5,462.20 | 5,459.10 | 5,461.60 | 200.2K |
| 14:00 | 5,461.30 | 5,461.30 | 5,459.90 | 5,459.90 | 335.3K |
| 14:05 | 5,460.40 | 5,460.70 | 5,459.30 | 5,460.70 | 412.5K |
| 14:10 | 5,461.90 | 5,463.60 | 5,461.60 | 5,463.60 | 143.3K |
| 14:15 | 5,462.80 | 5,464.50 | 5,461.50 | 5,462.90 | 226.7K |
| 14:20 | 5,462.80 | 5,463.30 | 5,459.40 | 5,459.60 | 261.4K |
| 14:25 | 5,459.30 | 5,459.60 | 5,456.80 | 5,458.30 | 284.6K |
| 14:30 | 5,457.90 | 5,458.20 | 5,455.80 | 5,457.50 | 220.3K |
| 14:35 | 5,458.50 | 5,460.30 | 5,458.50 | 5,459.60 | 289.2K |
| 14:40 | 5,459.80 | 5,463.10 | 5,459.80 | 5,460.60 | 285.1K |
| 14:45 | 5,461.30 | 5,461.70 | 5,455.20 | 5,455.20 | 248.8K |
| 14:50 | 5,453.80 | 5,456.60 | 5,445.20 | 5,445.20 | 382.0K |
| 14:55 | 5,444.90 | 5,444.90 | 5,438.00 | 5,438.40 | 417.5K |
| 15:00 | 5,438.40 | 5,440.80 | 5,436.20 | 5,440.80 | 376.9K |
| 15:05 | 5,440.20 | 5,443.20 | 5,438.40 | 5,442.70 | 260.7K |
| 15:10 | 5,442.30 | 5,444.30 | 5,441.20 | 5,441.20 | 207.6K |
| 15:15 | 5,441.30 | 5,445.20 | 5,440.50 | 5,444.60 | 211.8K |
| 15:20 | 5,444.50 | 5,448.60 | 5,444.50 | 5,448.60 | 416.4K |
| 15:25 | 5,447.80 | 5,450.50 | 5,447.00 | 5,449.70 | 237.0K |
| 15:30 | 5,445.70 | 5,450.10 | 5,443.50 | 5,446.40 | 748.7K |
| 15:35 | 5,446.90 | 5,446.90 | 5,440.80 | 5,445.10 | 483.4K |
| 15:40 | 5,447.20 | 5,450.80 | 5,445.80 | 5,446.20 | 496.5K |
| 15:45 | 5,448.20 | 5,458.80 | 5,448.20 | 5,458.80 | 475.9K |
| 15:50 | 5,457.10 | 5,465.90 | 5,457.10 | 5,464.90 | 527.1K |
| 15:55 | 5,467.30 | 5,467.30 | 5,464.00 | 5,464.30 | 508.0K |
| 16:00 | 5,466.60 | 5,470.40 | 5,460.70 | 5,470.40 | 668.7K |
| 16:05 | 5,471.60 | 5,476.30 | 5,468.30 | 5,474.80 | 582.6K |
| 16:10 | 5,476.70 | 5,478.80 | 5,473.30 | 5,473.30 | 547.5K |
| 16:15 | 5,471.20 | 5,474.10 | 5,468.90 | 5,473.80 | 562.0K |
| 16:20 | 5,474.90 | 5,475.70 | 5,472.30 | 5,475.70 | 739.0K |
| 16:25 | 5,475.40 | 5,476.00 | 5,472.40 | 5,476.00 | 565.3K |
| 16:30 | 5,477.80 | 5,483.80 | 5,477.80 | 5,483.20 | 748.2K |
| 16:35 | 5,482.70 | 5,484.50 | 5,479.80 | 5,480.70 | 569.7K |
| 16:40 | 5,481.60 | 5,490.60 | 5,481.60 | 5,490.10 | 552.5K |
| 16:45 | 5,489.90 | 5,493.00 | 5,489.60 | 5,493.00 | 366.5K |
| 16:50 | 5,493.00 | 5,496.10 | 5,491.50 | 5,491.50 | 586.3K |
| 16:55 | 5,487.30 | 5,490.90 | 5,486.60 | 5,490.90 | 626.3K |
| 17:00 | 5,491.60 | 5,496.30 | 5,491.60 | 5,494.20 | 936.1K |
| 17:05 | 5,495.00 | 5,498.80 | 5,495.00 | 5,498.80 | 872.5K |
| 17:10 | 5,497.90 | 5,504.50 | 5,497.90 | 5,503.40 | 1,029.6K |
| 17:15 | 5,503.80 | 5,506.00 | 5,502.50 | 5,504.80 | 986.5K |
| 17:20 | 5,504.60 | 5,506.10 | 5,503.70 | 5,504.90 | 740.9K |
| 17:25 | 5,504.60 | 5,506.20 | 5,503.60 | 5,506.10 | 1,577.1K |
| 17:35 | 5,508.70 | 5,508.70 | 5,508.70 | 5,508.70 | 0.0K |