6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,619.00 | 5,633.30 | 5,607.80 | 5,631.50 | 3,927.1K |
| 09:05 | 5,628.40 | 5,637.50 | 5,628.40 | 5,636.20 | 1,334.4K |
| 09:10 | 5,633.80 | 5,646.30 | 5,630.40 | 5,645.30 | 910.3K |
| 09:15 | 5,643.10 | 5,646.10 | 5,639.70 | 5,646.10 | 968.8K |
| 09:20 | 5,645.70 | 5,648.80 | 5,633.50 | 5,633.50 | 1,384.2K |
| 09:25 | 5,636.50 | 5,641.20 | 5,636.00 | 5,639.50 | 872.8K |
| 09:30 | 5,641.30 | 5,651.80 | 5,641.30 | 5,651.80 | 1,204.9K |
| 09:35 | 5,653.60 | 5,658.40 | 5,647.70 | 5,658.40 | 496.1K |
| 09:40 | 5,662.90 | 5,670.60 | 5,658.10 | 5,670.60 | 768.0K |
| 09:45 | 5,670.60 | 5,687.50 | 5,670.60 | 5,687.50 | 497.2K |
| 09:50 | 5,691.10 | 5,703.50 | 5,690.10 | 5,702.20 | 715.3K |
| 09:55 | 5,704.60 | 5,706.60 | 5,698.30 | 5,699.40 | 748.3K |
| 10:00 | 5,702.30 | 5,703.40 | 5,686.30 | 5,686.30 | 585.9K |
| 10:05 | 5,689.00 | 5,689.00 | 5,682.70 | 5,682.70 | 594.8K |
| 10:10 | 5,685.90 | 5,689.40 | 5,676.80 | 5,689.40 | 630.5K |
| 10:15 | 5,693.60 | 5,700.00 | 5,693.00 | 5,700.00 | 734.1K |
| 10:20 | 5,700.60 | 5,711.40 | 5,699.60 | 5,711.40 | 461.5K |
| 10:25 | 5,712.40 | 5,716.00 | 5,708.30 | 5,713.10 | 747.0K |
| 10:30 | 5,712.20 | 5,715.70 | 5,708.90 | 5,715.70 | 480.8K |
| 10:35 | 5,719.30 | 5,719.80 | 5,714.30 | 5,714.70 | 629.6K |
| 10:40 | 5,716.60 | 5,716.60 | 5,712.70 | 5,714.40 | 336.2K |
| 10:45 | 5,714.90 | 5,715.90 | 5,712.90 | 5,713.50 | 360.8K |
| 10:50 | 5,714.90 | 5,714.90 | 5,709.20 | 5,710.50 | 317.1K |
| 10:55 | 5,711.30 | 5,719.40 | 5,711.30 | 5,719.40 | 382.1K |
| 11:00 | 5,719.30 | 5,722.10 | 5,718.00 | 5,722.10 | 353.2K |
| 11:05 | 5,721.80 | 5,721.80 | 5,716.60 | 5,717.70 | 329.1K |
| 11:10 | 5,718.00 | 5,718.50 | 5,710.20 | 5,710.20 | 246.5K |
| 11:15 | 5,712.30 | 5,720.30 | 5,710.00 | 5,720.30 | 428.6K |
| 11:20 | 5,722.10 | 5,725.90 | 5,719.50 | 5,725.70 | 348.1K |
| 11:25 | 5,724.50 | 5,724.50 | 5,717.40 | 5,719.00 | 459.4K |
| 11:30 | 5,725.30 | 5,738.90 | 5,725.30 | 5,738.90 | 544.6K |
| 11:35 | 5,738.80 | 5,744.50 | 5,738.30 | 5,742.40 | 318.0K |
| 11:40 | 5,739.80 | 5,742.00 | 5,737.20 | 5,737.20 | 451.6K |
| 11:45 | 5,738.20 | 5,738.40 | 5,727.40 | 5,730.00 | 570.6K |
| 11:50 | 5,730.20 | 5,730.60 | 5,724.40 | 5,730.10 | 524.7K |
| 11:55 | 5,730.50 | 5,733.00 | 5,722.40 | 5,723.10 | 311.7K |
| 12:00 | 5,724.60 | 5,734.10 | 5,724.30 | 5,734.10 | 339.0K |
| 12:05 | 5,733.60 | 5,736.70 | 5,730.10 | 5,731.50 | 226.3K |
| 12:10 | 5,734.50 | 5,735.40 | 5,730.70 | 5,730.70 | 173.6K |
| 12:15 | 5,731.00 | 5,731.00 | 5,724.00 | 5,727.40 | 581.9K |
| 12:20 | 5,728.40 | 5,730.40 | 5,722.00 | 5,722.30 | 607.0K |
| 12:25 | 5,722.80 | 5,722.80 | 5,716.70 | 5,718.60 | 331.4K |
| 12:30 | 5,719.00 | 5,730.70 | 5,719.00 | 5,726.70 | 1,774.4K |
| 12:35 | 5,726.20 | 5,726.20 | 5,719.30 | 5,724.50 | 500.4K |
| 12:40 | 5,724.00 | 5,739.00 | 5,724.00 | 5,739.00 | 1,456.7K |
| 12:45 | 5,740.60 | 5,740.60 | 5,732.10 | 5,734.80 | 472.1K |
| 12:50 | 5,735.40 | 5,735.80 | 5,729.40 | 5,729.50 | 496.5K |
| 12:55 | 5,729.20 | 5,733.50 | 5,728.90 | 5,732.70 | 327.5K |
| 13:00 | 5,727.60 | 5,727.90 | 5,720.40 | 5,721.90 | 421.5K |
| 13:05 | 5,720.80 | 5,721.50 | 5,718.60 | 5,718.60 | 225.8K |
| 13:10 | 5,719.30 | 5,726.10 | 5,719.30 | 5,726.10 | 235.5K |
| 13:15 | 5,729.10 | 5,733.10 | 5,729.10 | 5,732.70 | 221.1K |
| 13:20 | 5,733.10 | 5,737.70 | 5,733.10 | 5,736.40 | 239.1K |
| 13:25 | 5,736.30 | 5,737.70 | 5,735.30 | 5,735.30 | 136.4K |
| 13:30 | 5,735.00 | 5,737.80 | 5,734.50 | 5,737.80 | 395.3K |
| 13:35 | 5,737.50 | 5,737.50 | 5,730.40 | 5,730.50 | 409.9K |
| 13:40 | 5,730.90 | 5,734.00 | 5,730.50 | 5,733.30 | 228.7K |
| 13:45 | 5,735.70 | 5,737.70 | 5,735.70 | 5,737.30 | 446.7K |
| 13:50 | 5,738.80 | 5,738.80 | 5,734.40 | 5,734.50 | 137.0K |
| 13:55 | 5,735.60 | 5,735.60 | 5,732.40 | 5,733.70 | 163.2K |
| 14:00 | 5,734.20 | 5,744.30 | 5,734.20 | 5,742.60 | 214.7K |
| 14:05 | 5,742.50 | 5,744.80 | 5,742.50 | 5,743.90 | 171.6K |
| 14:10 | 5,744.20 | 5,744.20 | 5,742.60 | 5,743.00 | 107.7K |
| 14:15 | 5,741.30 | 5,742.00 | 5,737.60 | 5,741.30 | 378.2K |
| 14:20 | 5,740.60 | 5,745.20 | 5,739.80 | 5,744.00 | 223.1K |
| 14:25 | 5,744.00 | 5,749.10 | 5,744.00 | 5,747.00 | 164.6K |
| 14:30 | 5,743.10 | 5,743.10 | 5,735.10 | 5,737.00 | 240.2K |
| 14:35 | 5,737.60 | 5,744.50 | 5,737.60 | 5,744.50 | 204.8K |
| 14:40 | 5,745.40 | 5,748.00 | 5,745.40 | 5,748.00 | 210.3K |
| 14:45 | 5,747.80 | 5,754.70 | 5,747.80 | 5,751.10 | 280.0K |
| 14:50 | 5,751.20 | 5,751.20 | 5,743.50 | 5,743.50 | 265.3K |
| 14:55 | 5,745.30 | 5,745.30 | 5,741.50 | 5,743.50 | 177.8K |
| 15:00 | 5,744.70 | 5,745.40 | 5,742.10 | 5,742.80 | 298.3K |
| 15:05 | 5,745.90 | 5,745.90 | 5,741.50 | 5,744.90 | 242.7K |
| 15:10 | 5,745.40 | 5,747.50 | 5,738.00 | 5,738.00 | 253.8K |
| 15:15 | 5,738.70 | 5,741.60 | 5,737.70 | 5,738.30 | 138.4K |
| 15:20 | 5,737.30 | 5,737.30 | 5,734.40 | 5,735.10 | 442.7K |
| 15:25 | 5,737.30 | 5,739.10 | 5,736.80 | 5,737.30 | 209.0K |
| 15:30 | 5,740.10 | 5,740.50 | 5,733.20 | 5,739.40 | 648.9K |
| 15:35 | 5,743.30 | 5,747.70 | 5,743.30 | 5,744.40 | 369.3K |
| 15:40 | 5,744.90 | 5,748.20 | 5,740.80 | 5,746.80 | 798.3K |
| 15:45 | 5,744.90 | 5,753.30 | 5,744.90 | 5,748.20 | 734.5K |
| 15:50 | 5,747.10 | 5,747.10 | 5,743.40 | 5,746.40 | 343.2K |
| 15:55 | 5,742.20 | 5,743.80 | 5,736.20 | 5,743.80 | 349.9K |
| 16:00 | 5,745.10 | 5,745.50 | 5,739.40 | 5,739.40 | 531.2K |
| 16:05 | 5,742.00 | 5,746.80 | 5,740.00 | 5,740.00 | 570.0K |
| 16:10 | 5,736.20 | 5,740.70 | 5,734.10 | 5,734.90 | 368.3K |
| 16:15 | 5,736.20 | 5,739.70 | 5,735.10 | 5,739.60 | 301.2K |
| 16:20 | 5,742.00 | 5,749.70 | 5,742.00 | 5,749.70 | 311.9K |
| 16:25 | 5,748.50 | 5,751.50 | 5,748.10 | 5,749.30 | 477.9K |
| 16:30 | 5,750.40 | 5,756.20 | 5,750.40 | 5,756.20 | 437.0K |
| 16:35 | 5,757.60 | 5,762.60 | 5,757.20 | 5,762.60 | 338.2K |
| 16:40 | 5,763.80 | 5,763.80 | 5,757.10 | 5,757.20 | 413.7K |
| 16:45 | 5,760.80 | 5,762.00 | 5,758.50 | 5,760.50 | 326.9K |
| 16:50 | 5,760.70 | 5,760.70 | 5,748.80 | 5,752.70 | 739.3K |
| 16:55 | 5,753.80 | 5,758.20 | 5,753.50 | 5,756.90 | 633.7K |
| 17:00 | 5,761.50 | 5,764.70 | 5,758.60 | 5,763.90 | 785.0K |
| 17:05 | 5,763.10 | 5,769.30 | 5,763.10 | 5,769.30 | 624.4K |
| 17:10 | 5,769.20 | 5,772.80 | 5,769.20 | 5,772.40 | 481.0K |
| 17:15 | 5,771.90 | 5,774.80 | 5,769.30 | 5,772.20 | 676.4K |
| 17:20 | 5,770.90 | 5,770.90 | 5,762.90 | 5,767.30 | 897.5K |
| 17:25 | 5,767.60 | 5,773.40 | 5,767.60 | 5,773.10 | 1,095.9K |
| 17:35 | 5,782.00 | 5,782.00 | 5,782.00 | 5,782.00 | 0.0K |