7,348.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,102.10 | 5,177.70 | 5,102.10 | 5,158.00 | 4,843.0K |
| 09:05 | 5,161.70 | 5,232.00 | 5,161.70 | 5,232.00 | 2,927.8K |
| 09:10 | 5,229.50 | 5,255.50 | 5,220.20 | 5,220.20 | 859.6K |
| 09:15 | 5,222.20 | 5,267.20 | 5,221.10 | 5,221.10 | 697.0K |
| 09:20 | 5,223.70 | 5,233.60 | 5,191.90 | 5,233.60 | 828.3K |
| 09:25 | 5,240.90 | 5,240.90 | 5,215.80 | 5,221.90 | 513.7K |
| 09:30 | 5,219.40 | 5,219.40 | 5,163.70 | 5,176.70 | 824.2K |
| 09:35 | 5,181.90 | 5,191.10 | 5,137.20 | 5,137.20 | 1,097.6K |
| 09:40 | 5,151.80 | 5,162.70 | 5,146.80 | 5,149.50 | 817.6K |
| 09:45 | 5,148.80 | 5,173.70 | 5,132.80 | 5,165.20 | 498.0K |
| 09:50 | 5,162.90 | 5,216.40 | 5,162.90 | 5,216.40 | 498.7K |
| 09:55 | 5,234.20 | 5,250.40 | 5,234.20 | 5,247.60 | 603.5K |
| 10:00 | 5,237.60 | 5,374.20 | 5,237.60 | 5,362.20 | 2,699.2K |
| 10:05 | 5,358.70 | 5,363.10 | 5,338.10 | 5,338.10 | 656.4K |
| 10:10 | 5,334.20 | 5,338.40 | 5,302.00 | 5,302.00 | 471.1K |
| 10:15 | 5,306.20 | 5,306.20 | 5,264.30 | 5,264.30 | 685.7K |
| 10:20 | 5,282.40 | 5,282.40 | 5,246.90 | 5,249.50 | 548.3K |
| 10:25 | 5,251.10 | 5,291.00 | 5,251.10 | 5,282.00 | 640.4K |
| 10:30 | 5,287.60 | 5,317.60 | 5,284.20 | 5,284.20 | 1,267.7K |
| 10:35 | 5,277.10 | 5,281.70 | 5,263.00 | 5,263.00 | 962.0K |
| 10:40 | 5,269.20 | 5,269.20 | 5,227.60 | 5,243.80 | 899.5K |
| 10:45 | 5,256.70 | 5,264.00 | 5,218.50 | 5,233.90 | 553.1K |
| 10:50 | 5,241.30 | 5,265.90 | 5,237.70 | 5,241.40 | 854.8K |
| 10:55 | 5,236.80 | 5,262.70 | 5,236.80 | 5,242.70 | 931.4K |
| 11:00 | 5,234.80 | 5,237.80 | 5,212.10 | 5,212.10 | 530.3K |
| 11:05 | 5,211.50 | 5,248.80 | 5,192.50 | 5,248.80 | 636.4K |
| 11:10 | 5,256.40 | 5,316.90 | 5,256.40 | 5,316.40 | 1,318.2K |
| 11:15 | 5,327.50 | 5,327.50 | 5,279.30 | 5,279.30 | 472.0K |
| 11:20 | 5,278.60 | 5,307.50 | 5,276.50 | 5,306.30 | 472.1K |
| 11:25 | 5,308.90 | 5,330.60 | 5,302.90 | 5,302.90 | 541.1K |
| 11:30 | 5,316.30 | 5,373.30 | 5,316.30 | 5,360.50 | 733.5K |
| 11:35 | 5,346.40 | 5,347.90 | 5,295.70 | 5,295.70 | 552.6K |
| 11:40 | 5,279.20 | 5,279.20 | 5,213.00 | 5,232.60 | 678.1K |
| 11:45 | 5,238.40 | 5,257.90 | 5,229.60 | 5,229.60 | 678.5K |
| 11:50 | 5,232.70 | 5,250.50 | 5,220.90 | 5,242.50 | 439.8K |
| 11:55 | 5,243.10 | 5,251.50 | 5,236.80 | 5,242.00 | 357.9K |
| 12:00 | 5,244.30 | 5,246.60 | 5,235.10 | 5,246.60 | 511.2K |
| 12:05 | 5,249.50 | 5,270.60 | 5,244.80 | 5,246.30 | 329.2K |
| 12:10 | 5,212.50 | 5,215.70 | 5,197.20 | 5,207.50 | 376.5K |
| 12:15 | 5,201.60 | 5,215.40 | 5,194.20 | 5,215.20 | 527.5K |
| 12:20 | 5,213.90 | 5,232.50 | 5,193.60 | 5,193.60 | 266.3K |
| 12:25 | 5,191.20 | 5,204.80 | 5,179.70 | 5,198.60 | 290.6K |
| 12:30 | 5,186.10 | 5,186.10 | 5,140.80 | 5,151.90 | 479.8K |
| 12:35 | 5,154.40 | 5,156.10 | 5,131.30 | 5,148.30 | 537.1K |
| 12:40 | 5,151.10 | 5,178.40 | 5,151.10 | 5,178.40 | 265.1K |
| 12:45 | 5,187.90 | 5,190.60 | 5,180.50 | 5,182.50 | 652.6K |
| 12:50 | 5,189.00 | 5,189.80 | 5,153.20 | 5,153.20 | 332.5K |
| 12:55 | 5,156.40 | 5,160.80 | 5,128.70 | 5,128.70 | 595.8K |
| 13:00 | 5,130.70 | 5,163.90 | 5,130.70 | 5,159.60 | 495.4K |
| 13:05 | 5,163.40 | 5,165.40 | 5,132.90 | 5,147.30 | 309.4K |
| 13:10 | 5,143.60 | 5,158.60 | 5,139.60 | 5,157.20 | 463.5K |
| 13:15 | 5,161.10 | 5,166.70 | 5,148.50 | 5,164.10 | 683.2K |
| 13:20 | 5,171.20 | 5,217.00 | 5,162.90 | 5,211.40 | 620.6K |
| 13:25 | 5,203.90 | 5,213.40 | 5,200.20 | 5,207.30 | 444.9K |
| 13:30 | 5,212.00 | 5,221.20 | 5,204.50 | 5,206.00 | 564.5K |
| 13:35 | 5,198.30 | 5,218.80 | 5,198.30 | 5,218.80 | 284.7K |
| 13:40 | 5,218.50 | 5,255.30 | 5,218.50 | 5,255.30 | 329.4K |
| 13:45 | 5,254.20 | 5,254.20 | 5,238.00 | 5,247.90 | 207.4K |
| 13:50 | 5,248.30 | 5,248.30 | 5,219.40 | 5,221.80 | 304.1K |
| 13:55 | 5,223.20 | 5,225.00 | 5,210.30 | 5,217.60 | 241.1K |
| 14:00 | 5,223.20 | 5,234.40 | 5,212.00 | 5,234.40 | 438.6K |
| 14:05 | 5,247.00 | 5,296.80 | 5,247.00 | 5,296.80 | 992.5K |
| 14:10 | 5,291.20 | 5,326.10 | 5,290.40 | 5,324.60 | 972.7K |
| 14:15 | 5,322.10 | 5,322.10 | 5,297.20 | 5,306.00 | 515.2K |
| 14:20 | 5,296.60 | 5,296.60 | 5,223.10 | 5,223.10 | 825.9K |
| 14:25 | 5,226.20 | 5,236.10 | 5,219.20 | 5,236.10 | 425.1K |
| 14:30 | 5,230.90 | 5,266.30 | 5,230.90 | 5,266.30 | 280.0K |
| 14:35 | 5,257.50 | 5,285.70 | 5,257.50 | 5,279.50 | 445.4K |
| 14:40 | 5,276.20 | 5,290.50 | 5,276.20 | 5,285.60 | 338.1K |
| 14:45 | 5,280.30 | 5,280.50 | 5,259.00 | 5,259.00 | 440.4K |
| 14:50 | 5,262.20 | 5,291.80 | 5,259.40 | 5,282.00 | 415.3K |
| 14:55 | 5,283.20 | 5,301.60 | 5,283.20 | 5,301.60 | 245.9K |
| 15:00 | 5,305.30 | 5,306.60 | 5,291.20 | 5,295.50 | 425.0K |
| 15:05 | 5,289.50 | 5,294.50 | 5,281.50 | 5,292.40 | 451.3K |
| 15:10 | 5,292.90 | 5,319.10 | 5,292.90 | 5,315.70 | 395.6K |
| 15:15 | 5,317.10 | 5,317.70 | 5,300.40 | 5,308.50 | 1,199.8K |
| 15:20 | 5,306.10 | 5,306.10 | 5,279.50 | 5,293.20 | 428.0K |
| 15:25 | 5,291.40 | 5,316.90 | 5,291.40 | 5,316.90 | 332.9K |
| 15:30 | 5,301.80 | 5,349.10 | 5,301.80 | 5,338.10 | 913.2K |
| 15:35 | 5,354.40 | 5,372.70 | 5,354.40 | 5,372.70 | 479.4K |
| 15:40 | 5,375.80 | 5,378.90 | 5,334.40 | 5,352.80 | 871.6K |
| 15:45 | 5,346.90 | 5,346.90 | 5,331.60 | 5,336.10 | 382.2K |
| 15:50 | 5,332.80 | 5,332.80 | 5,312.70 | 5,312.70 | 422.5K |
| 15:55 | 5,316.70 | 5,330.10 | 5,316.70 | 5,322.10 | 398.8K |
| 16:00 | 5,325.10 | 5,325.10 | 5,285.30 | 5,291.40 | 395.7K |
| 16:05 | 5,287.20 | 5,295.50 | 5,256.00 | 5,260.60 | 565.5K |
| 16:10 | 5,261.60 | 5,271.30 | 5,246.40 | 5,271.30 | 574.8K |
| 16:15 | 5,274.10 | 5,274.10 | 5,245.50 | 5,254.30 | 457.0K |
| 16:20 | 5,270.20 | 5,309.70 | 5,270.20 | 5,302.40 | 430.8K |
| 16:25 | 5,301.30 | 5,324.70 | 5,295.30 | 5,324.70 | 479.2K |
| 16:30 | 5,328.90 | 5,386.30 | 5,328.90 | 5,386.30 | 625.5K |
| 16:35 | 5,394.40 | 5,415.60 | 5,383.80 | 5,415.60 | 758.0K |
| 16:40 | 5,415.70 | 5,428.30 | 5,392.10 | 5,428.30 | 404.3K |
| 16:45 | 5,434.50 | 5,434.50 | 5,397.80 | 5,410.20 | 583.5K |
| 16:50 | 5,409.90 | 5,416.60 | 5,395.60 | 5,411.40 | 709.8K |
| 16:55 | 5,410.60 | 5,415.00 | 5,388.60 | 5,400.10 | 557.4K |
| 17:00 | 5,414.90 | 5,414.90 | 5,346.70 | 5,382.70 | 1,267.3K |
| 17:05 | 5,387.70 | 5,432.30 | 5,387.70 | 5,432.30 | 1,325.4K |
| 17:10 | 5,437.20 | 5,437.20 | 5,401.10 | 5,404.00 | 928.0K |
| 17:15 | 5,408.10 | 5,423.50 | 5,405.60 | 5,409.50 | 1,015.3K |
| 17:20 | 5,407.80 | 5,418.60 | 5,403.80 | 5,418.40 | 998.9K |
| 17:25 | 5,421.50 | 5,421.50 | 5,400.50 | 5,400.50 | 1,524.1K |
| 17:35 | 5,446.00 | 5,446.00 | 5,446.00 | 5,446.00 | 0.0K |