6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,478.80 | 5,506.00 | 5,478.80 | 5,501.60 | 2,426.9K |
| 09:05 | 5,502.20 | 5,502.20 | 5,494.90 | 5,495.90 | 1,424.9K |
| 09:10 | 5,492.80 | 5,506.10 | 5,488.00 | 5,499.30 | 940.4K |
| 09:15 | 5,499.10 | 5,505.10 | 5,496.80 | 5,502.00 | 830.6K |
| 09:20 | 5,505.20 | 5,519.00 | 5,505.20 | 5,519.00 | 501.1K |
| 09:25 | 5,519.60 | 5,520.90 | 5,512.60 | 5,513.70 | 667.3K |
| 09:30 | 5,516.10 | 5,516.10 | 5,492.70 | 5,492.70 | 721.0K |
| 09:35 | 5,492.00 | 5,492.00 | 5,484.90 | 5,485.10 | 416.5K |
| 09:40 | 5,481.30 | 5,489.70 | 5,481.30 | 5,489.50 | 465.1K |
| 09:45 | 5,488.90 | 5,488.90 | 5,483.50 | 5,485.20 | 602.4K |
| 09:50 | 5,486.00 | 5,491.00 | 5,481.10 | 5,482.60 | 545.5K |
| 09:55 | 5,481.10 | 5,484.00 | 5,479.50 | 5,484.00 | 472.4K |
| 10:00 | 5,487.10 | 5,498.20 | 5,486.70 | 5,498.20 | 413.0K |
| 10:05 | 5,499.40 | 5,502.40 | 5,499.40 | 5,500.30 | 513.5K |
| 10:10 | 5,503.30 | 5,503.30 | 5,498.10 | 5,502.20 | 505.9K |
| 10:15 | 5,505.50 | 5,508.40 | 5,504.10 | 5,508.20 | 393.5K |
| 10:20 | 5,510.30 | 5,510.30 | 5,504.00 | 5,504.20 | 329.4K |
| 10:25 | 5,501.90 | 5,503.00 | 5,500.90 | 5,502.80 | 306.6K |
| 10:30 | 5,504.90 | 5,511.50 | 5,504.90 | 5,506.10 | 380.7K |
| 10:35 | 5,505.20 | 5,508.90 | 5,504.20 | 5,504.20 | 313.5K |
| 10:40 | 5,503.80 | 5,503.80 | 5,500.00 | 5,501.50 | 445.4K |
| 10:45 | 5,503.80 | 5,509.40 | 5,503.80 | 5,509.40 | 359.0K |
| 10:50 | 5,510.10 | 5,512.00 | 5,507.50 | 5,511.90 | 715.5K |
| 10:55 | 5,512.90 | 5,512.90 | 5,507.20 | 5,508.40 | 433.5K |
| 11:00 | 5,506.30 | 5,507.40 | 5,502.00 | 5,502.20 | 297.0K |
| 11:05 | 5,503.00 | 5,503.00 | 5,500.70 | 5,501.30 | 444.8K |
| 11:10 | 5,501.00 | 5,504.00 | 5,498.50 | 5,504.00 | 542.5K |
| 11:15 | 5,505.60 | 5,510.30 | 5,504.80 | 5,510.30 | 414.5K |
| 11:20 | 5,510.80 | 5,510.90 | 5,508.60 | 5,510.90 | 396.1K |
| 11:25 | 5,512.10 | 5,520.80 | 5,511.30 | 5,517.90 | 398.9K |
| 11:30 | 5,517.70 | 5,522.30 | 5,517.70 | 5,517.90 | 470.4K |
| 11:35 | 5,515.40 | 5,516.10 | 5,509.00 | 5,509.20 | 292.5K |
| 11:40 | 5,510.10 | 5,510.10 | 5,498.40 | 5,498.70 | 314.7K |
| 11:45 | 5,499.40 | 5,507.10 | 5,499.40 | 5,506.70 | 178.2K |
| 11:50 | 5,506.90 | 5,510.20 | 5,505.40 | 5,507.50 | 421.5K |
| 11:55 | 5,505.80 | 5,511.30 | 5,505.80 | 5,510.80 | 280.6K |
| 12:00 | 5,512.50 | 5,515.50 | 5,512.30 | 5,512.30 | 295.6K |
| 12:05 | 5,512.00 | 5,514.10 | 5,510.90 | 5,511.10 | 242.4K |
| 12:10 | 5,511.00 | 5,511.40 | 5,506.70 | 5,506.70 | 272.3K |
| 12:15 | 5,507.90 | 5,507.90 | 5,501.40 | 5,501.40 | 361.2K |
| 12:20 | 5,502.30 | 5,502.30 | 5,496.30 | 5,497.00 | 334.4K |
| 12:25 | 5,497.80 | 5,498.40 | 5,495.10 | 5,497.70 | 267.5K |
| 12:30 | 5,500.60 | 5,503.50 | 5,499.90 | 5,502.60 | 190.3K |
| 12:35 | 5,502.20 | 5,503.40 | 5,500.60 | 5,500.60 | 211.5K |
| 12:40 | 5,500.70 | 5,501.30 | 5,500.00 | 5,500.40 | 238.7K |
| 12:45 | 5,500.40 | 5,500.60 | 5,492.80 | 5,492.80 | 326.0K |
| 12:50 | 5,492.50 | 5,492.50 | 5,491.20 | 5,491.20 | 296.2K |
| 12:55 | 5,492.40 | 5,493.70 | 5,491.80 | 5,493.10 | 265.9K |
| 13:00 | 5,491.10 | 5,491.10 | 5,486.30 | 5,486.30 | 318.9K |
| 13:05 | 5,486.50 | 5,489.40 | 5,486.50 | 5,489.40 | 247.1K |
| 13:10 | 5,490.30 | 5,491.40 | 5,489.60 | 5,490.80 | 305.4K |
| 13:15 | 5,489.50 | 5,489.50 | 5,485.40 | 5,485.40 | 267.9K |
| 13:20 | 5,484.70 | 5,487.10 | 5,484.70 | 5,484.80 | 163.3K |
| 13:25 | 5,484.90 | 5,485.10 | 5,484.00 | 5,485.10 | 313.5K |
| 13:30 | 5,483.70 | 5,487.10 | 5,482.00 | 5,487.10 | 332.6K |
| 13:35 | 5,486.10 | 5,486.10 | 5,477.90 | 5,479.30 | 405.2K |
| 13:40 | 5,479.80 | 5,488.00 | 5,478.60 | 5,487.20 | 474.9K |
| 13:45 | 5,487.90 | 5,490.30 | 5,487.90 | 5,490.30 | 173.2K |
| 13:50 | 5,489.50 | 5,493.20 | 5,489.50 | 5,493.20 | 172.4K |
| 13:55 | 5,493.30 | 5,494.10 | 5,493.10 | 5,493.10 | 243.1K |
| 14:00 | 5,493.40 | 5,497.40 | 5,493.40 | 5,497.40 | 309.6K |
| 14:05 | 5,497.70 | 5,497.70 | 5,492.40 | 5,492.40 | 195.6K |
| 14:10 | 5,492.50 | 5,493.80 | 5,492.00 | 5,493.70 | 140.2K |
| 14:15 | 5,493.60 | 5,493.60 | 5,489.70 | 5,490.20 | 310.8K |
| 14:20 | 5,491.50 | 5,492.20 | 5,481.50 | 5,481.70 | 471.9K |
| 14:25 | 5,481.20 | 5,483.60 | 5,480.80 | 5,483.60 | 297.1K |
| 14:30 | 5,483.30 | 5,483.30 | 5,480.10 | 5,481.40 | 410.9K |
| 14:35 | 5,480.50 | 5,481.40 | 5,478.90 | 5,481.20 | 381.3K |
| 14:40 | 5,480.30 | 5,480.70 | 5,476.00 | 5,478.00 | 2,822.9K |
| 14:45 | 5,477.30 | 5,482.70 | 5,477.30 | 5,482.30 | 347.3K |
| 14:50 | 5,480.90 | 5,482.00 | 5,479.50 | 5,481.60 | 573.8K |
| 14:55 | 5,482.00 | 5,482.20 | 5,479.90 | 5,481.70 | 353.3K |
| 15:00 | 5,481.20 | 5,484.80 | 5,481.20 | 5,484.80 | 483.8K |
| 15:05 | 5,481.00 | 5,487.00 | 5,481.00 | 5,484.80 | 493.7K |
| 15:10 | 5,485.70 | 5,492.00 | 5,485.70 | 5,491.60 | 310.6K |
| 15:15 | 5,492.30 | 5,494.50 | 5,491.60 | 5,493.90 | 325.1K |
| 15:20 | 5,496.10 | 5,498.10 | 5,494.50 | 5,498.10 | 315.4K |
| 15:25 | 5,496.80 | 5,499.00 | 5,495.70 | 5,496.10 | 519.8K |
| 15:30 | 5,498.10 | 5,498.10 | 5,486.20 | 5,490.30 | 847.6K |
| 15:35 | 5,491.10 | 5,491.60 | 5,487.90 | 5,489.50 | 653.8K |
| 15:40 | 5,486.90 | 5,487.20 | 5,475.30 | 5,475.30 | 847.2K |
| 15:45 | 5,475.20 | 5,475.20 | 5,466.50 | 5,467.10 | 1,198.5K |
| 15:50 | 5,468.80 | 5,470.10 | 5,449.40 | 5,449.40 | 1,799.1K |
| 15:55 | 5,451.50 | 5,456.10 | 5,447.90 | 5,451.70 | 910.7K |
| 16:00 | 5,453.20 | 5,463.00 | 5,452.20 | 5,463.00 | 609.2K |
| 16:05 | 5,466.80 | 5,473.90 | 5,464.90 | 5,473.90 | 671.8K |
| 16:10 | 5,473.80 | 5,474.30 | 5,467.40 | 5,474.30 | 626.0K |
| 16:15 | 5,478.80 | 5,485.50 | 5,478.80 | 5,484.40 | 480.5K |
| 16:20 | 5,484.00 | 5,486.30 | 5,482.60 | 5,482.60 | 392.9K |
| 16:25 | 5,484.00 | 5,489.00 | 5,482.50 | 5,489.00 | 392.0K |
| 16:30 | 5,487.70 | 5,490.50 | 5,487.20 | 5,489.70 | 476.5K |
| 16:35 | 5,488.70 | 5,494.80 | 5,488.00 | 5,488.00 | 454.9K |
| 16:40 | 5,485.40 | 5,488.10 | 5,485.40 | 5,487.10 | 612.1K |
| 16:45 | 5,488.90 | 5,488.90 | 5,485.70 | 5,486.40 | 735.1K |
| 16:50 | 5,486.30 | 5,488.80 | 5,484.50 | 5,488.80 | 446.5K |
| 16:55 | 5,488.90 | 5,496.70 | 5,488.90 | 5,495.00 | 649.9K |
| 17:00 | 5,495.90 | 5,499.40 | 5,495.90 | 5,499.40 | 666.6K |
| 17:05 | 5,499.80 | 5,505.40 | 5,499.80 | 5,501.30 | 663.5K |
| 17:10 | 5,501.40 | 5,501.40 | 5,499.30 | 5,500.40 | 592.6K |
| 17:15 | 5,501.80 | 5,501.80 | 5,496.90 | 5,499.70 | 707.4K |
| 17:20 | 5,500.00 | 5,500.80 | 5,497.20 | 5,498.80 | 1,147.9K |
| 17:25 | 5,499.50 | 5,503.50 | 5,499.50 | 5,501.10 | 1,243.1K |
| 17:35 | 5,516.30 | 5,516.30 | 5,516.30 | 5,516.30 | 0.0K |