6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,662.40 | 5,664.90 | 5,655.70 | 5,657.80 | 4,423.7K |
| 09:05 | 5,666.80 | 5,683.10 | 5,666.80 | 5,682.40 | 1,803.0K |
| 09:10 | 5,687.30 | 5,690.70 | 5,683.80 | 5,690.40 | 1,811.7K |
| 09:15 | 5,695.50 | 5,710.20 | 5,695.50 | 5,710.20 | 1,278.3K |
| 09:20 | 5,710.20 | 5,710.20 | 5,692.50 | 5,692.50 | 898.8K |
| 09:25 | 5,693.70 | 5,700.60 | 5,693.70 | 5,697.50 | 862.1K |
| 09:30 | 5,697.20 | 5,697.20 | 5,684.30 | 5,689.40 | 1,346.6K |
| 09:35 | 5,689.20 | 5,698.10 | 5,689.20 | 5,690.70 | 672.2K |
| 09:40 | 5,691.00 | 5,693.20 | 5,687.20 | 5,689.10 | 700.4K |
| 09:45 | 5,691.50 | 5,705.30 | 5,690.40 | 5,705.30 | 731.1K |
| 09:50 | 5,707.30 | 5,712.80 | 5,705.30 | 5,706.70 | 884.5K |
| 09:55 | 5,705.10 | 5,705.10 | 5,699.60 | 5,699.60 | 1,013.7K |
| 10:00 | 5,699.70 | 5,699.70 | 5,686.40 | 5,690.60 | 956.4K |
| 10:05 | 5,691.90 | 5,694.80 | 5,690.30 | 5,694.60 | 847.7K |
| 10:10 | 5,691.10 | 5,693.70 | 5,690.30 | 5,690.60 | 679.4K |
| 10:15 | 5,692.30 | 5,701.20 | 5,692.30 | 5,700.80 | 487.4K |
| 10:20 | 5,701.70 | 5,701.70 | 5,689.50 | 5,689.50 | 578.4K |
| 10:25 | 5,689.60 | 5,690.80 | 5,689.20 | 5,690.20 | 368.8K |
| 10:30 | 5,688.10 | 5,695.20 | 5,688.10 | 5,691.20 | 495.0K |
| 10:35 | 5,689.50 | 5,695.30 | 5,689.20 | 5,693.50 | 569.5K |
| 10:40 | 5,695.20 | 5,695.90 | 5,693.90 | 5,695.20 | 776.7K |
| 10:45 | 5,697.70 | 5,704.70 | 5,697.70 | 5,704.70 | 1,617.9K |
| 10:50 | 5,706.00 | 5,710.10 | 5,705.10 | 5,707.70 | 641.1K |
| 10:55 | 5,706.40 | 5,716.60 | 5,706.30 | 5,715.60 | 1,513.0K |
| 11:00 | 5,715.90 | 5,716.80 | 5,712.80 | 5,713.00 | 512.5K |
| 11:05 | 5,714.50 | 5,715.90 | 5,712.50 | 5,712.50 | 576.4K |
| 11:10 | 5,711.00 | 5,714.70 | 5,710.80 | 5,714.70 | 841.9K |
| 11:15 | 5,714.70 | 5,720.60 | 5,714.70 | 5,720.20 | 881.9K |
| 11:20 | 5,720.50 | 5,722.50 | 5,720.00 | 5,722.50 | 353.9K |
| 11:25 | 5,721.60 | 5,722.10 | 5,716.90 | 5,717.50 | 617.4K |
| 11:30 | 5,716.70 | 5,717.70 | 5,707.20 | 5,707.20 | 534.8K |
| 11:35 | 5,707.30 | 5,707.30 | 5,704.10 | 5,704.10 | 508.4K |
| 11:40 | 5,704.80 | 5,710.40 | 5,701.80 | 5,710.40 | 495.9K |
| 11:45 | 5,710.00 | 5,712.50 | 5,706.30 | 5,707.80 | 537.1K |
| 11:50 | 5,708.10 | 5,711.40 | 5,706.00 | 5,706.00 | 422.1K |
| 11:55 | 5,706.60 | 5,712.50 | 5,706.20 | 5,712.50 | 549.3K |
| 12:00 | 5,717.00 | 5,721.20 | 5,717.00 | 5,720.70 | 509.0K |
| 12:05 | 5,722.10 | 5,726.30 | 5,722.10 | 5,725.70 | 550.1K |
| 12:10 | 5,726.50 | 5,734.60 | 5,726.50 | 5,734.60 | 640.2K |
| 12:15 | 5,730.80 | 5,738.30 | 5,728.30 | 5,738.30 | 776.6K |
| 12:20 | 5,741.80 | 5,743.70 | 5,741.80 | 5,743.70 | 1,284.3K |
| 12:25 | 5,747.40 | 5,753.50 | 5,746.80 | 5,753.00 | 1,066.5K |
| 12:30 | 5,755.50 | 5,775.90 | 5,755.50 | 5,775.90 | 1,942.7K |
| 12:35 | 5,778.10 | 5,783.30 | 5,776.70 | 5,782.50 | 1,419.6K |
| 12:40 | 5,782.30 | 5,784.20 | 5,780.70 | 5,782.80 | 1,133.2K |
| 12:45 | 5,782.60 | 5,789.90 | 5,782.60 | 5,789.50 | 2,319.0K |
| 12:50 | 5,785.20 | 5,787.90 | 5,785.20 | 5,787.90 | 1,620.4K |
| 12:55 | 5,786.60 | 5,787.70 | 5,778.10 | 5,778.20 | 817.3K |
| 13:00 | 5,781.40 | 5,784.40 | 5,771.30 | 5,771.30 | 1,193.9K |
| 13:05 | 5,772.60 | 5,785.20 | 5,772.60 | 5,783.90 | 916.2K |
| 13:10 | 5,787.30 | 5,787.30 | 5,781.70 | 5,781.80 | 529.8K |
| 13:15 | 5,784.70 | 5,785.80 | 5,771.90 | 5,771.90 | 639.8K |
| 13:20 | 5,766.90 | 5,772.80 | 5,766.90 | 5,771.80 | 735.7K |
| 13:25 | 5,771.30 | 5,771.30 | 5,762.60 | 5,762.60 | 507.6K |
| 13:30 | 5,764.30 | 5,764.30 | 5,760.50 | 5,762.20 | 528.9K |
| 13:35 | 5,762.90 | 5,762.90 | 5,754.10 | 5,754.10 | 601.6K |
| 13:40 | 5,753.70 | 5,753.70 | 5,742.00 | 5,751.50 | 592.3K |
| 13:45 | 5,749.20 | 5,757.80 | 5,748.70 | 5,756.80 | 610.2K |
| 13:50 | 5,755.20 | 5,763.60 | 5,755.20 | 5,757.00 | 377.3K |
| 13:55 | 5,757.50 | 5,758.40 | 5,752.60 | 5,755.00 | 467.1K |
| 14:00 | 5,754.60 | 5,760.80 | 5,752.70 | 5,760.80 | 352.0K |
| 14:05 | 5,759.90 | 5,764.20 | 5,759.90 | 5,764.20 | 401.4K |
| 14:10 | 5,764.00 | 5,767.20 | 5,758.80 | 5,759.20 | 387.8K |
| 14:15 | 5,759.40 | 5,766.60 | 5,758.10 | 5,766.60 | 532.2K |
| 14:20 | 5,764.50 | 5,765.50 | 5,762.40 | 5,763.20 | 258.2K |
| 14:25 | 5,761.10 | 5,763.70 | 5,760.30 | 5,763.00 | 362.8K |
| 14:30 | 5,762.10 | 5,770.20 | 5,762.10 | 5,769.30 | 656.7K |
| 14:35 | 5,771.50 | 5,782.30 | 5,771.50 | 5,782.30 | 441.8K |
| 14:40 | 5,779.40 | 5,779.90 | 5,773.90 | 5,773.90 | 446.1K |
| 14:45 | 5,774.60 | 5,777.10 | 5,767.50 | 5,767.50 | 304.0K |
| 14:50 | 5,768.90 | 5,768.90 | 5,766.60 | 5,767.80 | 336.3K |
| 14:55 | 5,767.70 | 5,767.70 | 5,763.80 | 5,763.90 | 470.9K |
| 15:00 | 5,762.80 | 5,766.70 | 5,761.30 | 5,766.30 | 617.4K |
| 15:05 | 5,764.90 | 5,767.80 | 5,762.30 | 5,766.30 | 340.6K |
| 15:10 | 5,765.70 | 5,765.70 | 5,762.50 | 5,763.30 | 593.5K |
| 15:15 | 5,763.60 | 5,767.40 | 5,763.60 | 5,767.20 | 493.6K |
| 15:20 | 5,762.70 | 5,770.00 | 5,762.70 | 5,769.40 | 440.7K |
| 15:25 | 5,767.40 | 5,769.30 | 5,767.40 | 5,767.70 | 466.0K |
| 15:30 | 5,765.80 | 5,765.80 | 5,757.20 | 5,757.80 | 899.6K |
| 15:35 | 5,759.00 | 5,761.30 | 5,754.60 | 5,760.50 | 524.3K |
| 15:40 | 5,761.80 | 5,764.90 | 5,761.40 | 5,762.70 | 692.4K |
| 15:45 | 5,764.10 | 5,770.00 | 5,764.10 | 5,767.60 | 927.6K |
| 15:50 | 5,769.60 | 5,779.40 | 5,769.60 | 5,776.10 | 844.7K |
| 15:55 | 5,774.20 | 5,777.70 | 5,774.10 | 5,774.10 | 724.5K |
| 16:00 | 5,774.60 | 5,774.60 | 5,764.10 | 5,765.60 | 858.4K |
| 16:05 | 5,763.30 | 5,766.30 | 5,758.80 | 5,759.70 | 468.1K |
| 16:10 | 5,757.00 | 5,765.20 | 5,756.50 | 5,765.20 | 427.5K |
| 16:15 | 5,766.90 | 5,768.90 | 5,765.70 | 5,767.20 | 821.2K |
| 16:20 | 5,766.40 | 5,766.40 | 5,758.40 | 5,764.00 | 819.7K |
| 16:25 | 5,763.20 | 5,763.20 | 5,759.80 | 5,759.80 | 697.1K |
| 16:30 | 5,758.80 | 5,763.50 | 5,758.80 | 5,762.40 | 772.2K |
| 16:35 | 5,762.80 | 5,763.20 | 5,758.50 | 5,761.10 | 625.3K |
| 16:40 | 5,758.50 | 5,760.10 | 5,751.40 | 5,751.40 | 1,210.5K |
| 16:45 | 5,750.10 | 5,750.10 | 5,738.90 | 5,738.90 | 718.8K |
| 16:50 | 5,739.20 | 5,741.80 | 5,737.20 | 5,738.70 | 609.3K |
| 16:55 | 5,737.60 | 5,743.90 | 5,737.60 | 5,741.80 | 552.5K |
| 17:00 | 5,741.80 | 5,742.70 | 5,732.70 | 5,740.30 | 714.1K |
| 17:05 | 5,740.70 | 5,745.50 | 5,740.10 | 5,745.00 | 758.6K |
| 17:10 | 5,744.00 | 5,750.80 | 5,744.00 | 5,750.80 | 892.7K |
| 17:15 | 5,750.20 | 5,750.20 | 5,743.00 | 5,743.00 | 1,115.9K |
| 17:20 | 5,743.60 | 5,748.80 | 5,741.20 | 5,748.80 | 1,101.0K |
| 17:25 | 5,748.40 | 5,748.40 | 5,741.80 | 5,744.30 | 1,506.8K |
| 17:35 | 5,757.30 | 5,757.30 | 5,757.30 | 5,757.30 | 0.0K |