7,348.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,299.80 | 5,323.60 | 5,244.10 | 5,289.70 | 3,014.6K |
| 09:05 | 5,276.20 | 5,281.60 | 5,211.60 | 5,219.10 | 865.2K |
| 09:10 | 5,212.50 | 5,283.90 | 5,197.20 | 5,277.10 | 509.4K |
| 09:15 | 5,297.70 | 5,297.90 | 5,192.10 | 5,207.70 | 491.8K |
| 09:20 | 5,182.60 | 5,182.60 | 5,074.90 | 5,079.40 | 1,055.8K |
| 09:25 | 5,076.30 | 5,112.90 | 5,063.00 | 5,105.90 | 843.2K |
| 09:30 | 5,124.30 | 5,148.80 | 5,100.60 | 5,103.60 | 709.1K |
| 09:35 | 5,127.10 | 5,176.20 | 5,127.10 | 5,131.30 | 623.7K |
| 09:40 | 5,134.00 | 5,134.00 | 5,090.90 | 5,093.80 | 451.2K |
| 09:45 | 5,085.50 | 5,172.80 | 5,085.50 | 5,172.20 | 608.7K |
| 09:50 | 5,151.10 | 5,214.40 | 5,149.80 | 5,210.70 | 362.7K |
| 09:55 | 5,210.10 | 5,223.30 | 5,198.40 | 5,211.20 | 411.9K |
| 10:00 | 5,206.00 | 5,214.10 | 5,187.10 | 5,214.10 | 412.2K |
| 10:05 | 5,204.40 | 5,283.10 | 5,204.40 | 5,283.10 | 578.2K |
| 10:10 | 5,290.20 | 5,298.40 | 5,287.80 | 5,298.40 | 390.9K |
| 10:15 | 5,298.70 | 5,336.40 | 5,292.70 | 5,313.40 | 356.5K |
| 10:20 | 5,325.40 | 5,363.20 | 5,325.40 | 5,361.30 | 451.6K |
| 10:25 | 5,347.10 | 5,370.50 | 5,340.40 | 5,370.50 | 485.6K |
| 10:30 | 5,358.00 | 5,358.20 | 5,325.60 | 5,325.60 | 834.2K |
| 10:35 | 5,313.30 | 5,313.30 | 5,277.50 | 5,277.50 | 621.9K |
| 10:40 | 5,277.10 | 5,292.50 | 5,268.90 | 5,288.50 | 327.3K |
| 10:45 | 5,291.90 | 5,298.10 | 5,286.50 | 5,296.80 | 686.2K |
| 10:50 | 5,300.40 | 5,323.10 | 5,285.10 | 5,323.10 | 344.5K |
| 10:55 | 5,322.70 | 5,330.50 | 5,320.70 | 5,320.70 | 345.3K |
| 11:00 | 5,314.40 | 5,314.40 | 5,265.60 | 5,299.20 | 467.5K |
| 11:05 | 5,289.00 | 5,297.40 | 5,272.70 | 5,272.70 | 613.4K |
| 11:10 | 5,271.20 | 5,303.70 | 5,271.20 | 5,303.70 | 372.9K |
| 11:15 | 5,297.90 | 5,306.50 | 5,291.40 | 5,291.40 | 248.8K |
| 11:20 | 5,292.10 | 5,298.40 | 5,285.50 | 5,285.50 | 298.7K |
| 11:25 | 5,284.90 | 5,284.90 | 5,273.60 | 5,281.50 | 417.0K |
| 11:30 | 5,281.00 | 5,306.60 | 5,270.80 | 5,306.20 | 659.0K |
| 11:35 | 5,308.40 | 5,354.60 | 5,308.40 | 5,332.50 | 439.1K |
| 11:40 | 5,335.30 | 5,335.30 | 5,275.80 | 5,275.80 | 334.5K |
| 11:45 | 5,279.80 | 5,289.90 | 5,277.30 | 5,277.30 | 603.5K |
| 11:50 | 5,273.60 | 5,282.00 | 5,266.70 | 5,282.00 | 302.0K |
| 11:55 | 5,277.00 | 5,284.70 | 5,277.00 | 5,280.20 | 274.2K |
| 12:00 | 5,280.90 | 5,297.90 | 5,275.70 | 5,278.20 | 377.6K |
| 12:05 | 5,269.00 | 5,275.00 | 5,255.80 | 5,271.30 | 543.6K |
| 12:10 | 5,278.40 | 5,310.00 | 5,278.40 | 5,307.20 | 307.7K |
| 12:15 | 5,310.70 | 5,348.20 | 5,310.70 | 5,348.20 | 290.5K |
| 12:20 | 5,354.00 | 5,365.30 | 5,350.50 | 5,365.30 | 395.4K |
| 12:25 | 5,363.30 | 5,372.90 | 5,352.80 | 5,369.30 | 362.3K |
| 12:30 | 5,370.50 | 5,372.20 | 5,360.40 | 5,360.40 | 260.9K |
| 12:35 | 5,360.40 | 5,365.00 | 5,357.90 | 5,363.40 | 388.7K |
| 12:40 | 5,365.00 | 5,379.00 | 5,363.40 | 5,375.80 | 259.9K |
| 12:45 | 5,367.20 | 5,367.20 | 5,315.40 | 5,315.40 | 402.3K |
| 12:50 | 5,312.20 | 5,312.20 | 5,299.90 | 5,311.30 | 191.4K |
| 12:55 | 5,314.10 | 5,314.10 | 5,289.60 | 5,296.20 | 319.6K |
| 13:00 | 5,287.40 | 5,292.80 | 5,277.90 | 5,278.60 | 333.8K |
| 13:05 | 5,289.60 | 5,313.40 | 5,281.60 | 5,309.40 | 253.1K |
| 13:10 | 5,308.70 | 5,309.40 | 5,300.10 | 5,305.40 | 90.1K |
| 13:15 | 5,303.80 | 5,303.80 | 5,294.20 | 5,294.20 | 195.0K |
| 13:20 | 5,294.70 | 5,296.30 | 5,274.40 | 5,274.40 | 408.9K |
| 13:25 | 5,273.90 | 5,277.30 | 5,263.90 | 5,263.90 | 151.8K |
| 13:30 | 5,267.70 | 5,288.20 | 5,264.10 | 5,288.20 | 252.8K |
| 13:35 | 5,292.40 | 5,292.40 | 5,262.60 | 5,264.20 | 272.4K |
| 13:40 | 5,267.00 | 5,270.70 | 5,222.10 | 5,270.70 | 371.4K |
| 13:45 | 5,262.70 | 5,290.10 | 5,262.70 | 5,290.10 | 160.1K |
| 13:50 | 5,299.70 | 5,309.10 | 5,289.30 | 5,289.50 | 174.7K |
| 13:55 | 5,289.90 | 5,289.90 | 5,268.80 | 5,271.90 | 268.3K |
| 14:00 | 5,262.20 | 5,262.20 | 5,233.40 | 5,235.70 | 148.2K |
| 14:05 | 5,228.70 | 5,228.70 | 5,218.20 | 5,221.30 | 229.9K |
| 14:10 | 5,223.50 | 5,223.50 | 5,204.70 | 5,204.70 | 277.8K |
| 14:15 | 5,205.60 | 5,220.70 | 5,196.90 | 5,220.70 | 340.9K |
| 14:20 | 5,218.40 | 5,233.60 | 5,218.40 | 5,231.10 | 233.9K |
| 14:25 | 5,232.40 | 5,273.50 | 5,232.40 | 5,273.50 | 281.4K |
| 14:30 | 5,267.70 | 5,270.10 | 5,265.10 | 5,269.30 | 212.6K |
| 14:35 | 5,266.10 | 5,287.80 | 5,266.10 | 5,284.80 | 125.6K |
| 14:40 | 5,284.10 | 5,287.80 | 5,253.50 | 5,273.10 | 298.4K |
| 14:45 | 5,268.10 | 5,272.20 | 5,241.80 | 5,241.80 | 208.2K |
| 14:50 | 5,249.90 | 5,249.90 | 5,211.20 | 5,211.20 | 608.1K |
| 14:55 | 5,211.20 | 5,211.20 | 5,182.70 | 5,183.90 | 339.9K |
| 15:00 | 5,192.90 | 5,207.90 | 5,192.90 | 5,206.10 | 241.9K |
| 15:05 | 5,221.60 | 5,226.80 | 5,207.70 | 5,211.60 | 329.7K |
| 15:10 | 5,208.90 | 5,231.80 | 5,208.90 | 5,231.80 | 255.6K |
| 15:15 | 5,236.40 | 5,255.10 | 5,236.40 | 5,245.00 | 351.7K |
| 15:20 | 5,241.60 | 5,249.60 | 5,238.80 | 5,249.50 | 237.1K |
| 15:25 | 5,258.40 | 5,295.60 | 5,256.30 | 5,295.60 | 340.4K |
| 15:30 | 5,322.40 | 5,376.40 | 5,322.40 | 5,351.00 | 758.1K |
| 15:35 | 5,368.30 | 5,377.90 | 5,362.70 | 5,377.90 | 620.8K |
| 15:40 | 5,372.30 | 5,372.30 | 5,327.90 | 5,336.40 | 422.2K |
| 15:45 | 5,328.50 | 5,344.50 | 5,317.60 | 5,340.40 | 535.8K |
| 15:50 | 5,335.10 | 5,375.40 | 5,328.80 | 5,328.80 | 678.4K |
| 15:55 | 5,309.70 | 5,309.70 | 5,286.80 | 5,292.90 | 298.9K |
| 16:00 | 5,275.90 | 5,376.30 | 5,275.90 | 5,376.30 | 691.0K |
| 16:05 | 5,374.80 | 5,374.80 | 5,338.10 | 5,338.50 | 332.9K |
| 16:10 | 5,336.40 | 5,351.40 | 5,262.50 | 5,262.50 | 497.0K |
| 16:15 | 5,264.80 | 5,335.40 | 5,264.80 | 5,335.40 | 255.8K |
| 16:20 | 5,341.50 | 5,355.20 | 5,338.80 | 5,355.10 | 205.8K |
| 16:25 | 5,365.00 | 5,385.50 | 5,355.00 | 5,355.00 | 403.0K |
| 16:30 | 5,366.30 | 5,385.40 | 5,364.50 | 5,378.20 | 267.5K |
| 16:35 | 5,369.30 | 5,373.60 | 5,365.90 | 5,371.70 | 268.1K |
| 16:40 | 5,376.80 | 5,390.60 | 5,324.80 | 5,331.80 | 934.1K |
| 16:45 | 5,362.50 | 5,375.80 | 5,320.70 | 5,320.70 | 649.5K |
| 16:50 | 5,330.70 | 5,355.10 | 5,320.70 | 5,348.80 | 807.1K |
| 16:55 | 5,349.40 | 5,349.40 | 5,316.70 | 5,335.60 | 662.8K |
| 17:00 | 5,341.70 | 5,418.50 | 5,341.70 | 5,418.50 | 626.9K |
| 17:05 | 5,407.20 | 5,469.80 | 5,407.20 | 5,469.80 | 725.6K |
| 17:10 | 5,468.80 | 5,508.00 | 5,468.80 | 5,508.00 | 852.3K |
| 17:15 | 5,504.00 | 5,508.40 | 5,492.80 | 5,506.40 | 861.7K |
| 17:20 | 5,499.20 | 5,499.20 | 5,488.10 | 5,493.20 | 862.1K |
| 17:25 | 5,491.70 | 5,499.40 | 5,481.40 | 5,494.50 | 1,002.6K |
| 17:35 | 5,503.30 | 5,503.30 | 5,503.30 | 5,503.30 | 0.0K |