66,788.83
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 73,969.96 | 75,049.62 | 73,962.46 | 75,040.53 | 165.8K |
| 09:05 | 74,905.90 | 75,102.77 | 74,853.02 | 75,060.78 | 46.3K |
| 09:10 | 75,110.28 | 75,136.72 | 75,109.62 | 75,113.84 | 24.1K |
| 09:15 | 75,113.84 | 75,279.38 | 75,113.84 | 75,220.82 | 43.4K |
| 09:20 | 75,220.56 | 75,262.79 | 75,193.85 | 75,262.79 | 31.4K |
| 09:25 | 75,207.62 | 75,218.59 | 75,189.08 | 75,189.08 | 13.2K |
| 09:30 | 75,161.96 | 75,233.31 | 75,148.38 | 75,222.36 | 22.5K |
| 09:35 | 75,154.82 | 75,168.18 | 75,140.34 | 75,155.70 | 21.6K |
| 09:40 | 75,171.85 | 75,245.89 | 75,171.85 | 75,245.89 | 8.0K |
| 09:45 | 75,245.00 | 75,248.89 | 75,232.81 | 75,245.02 | 18.5K |
| 09:50 | 75,200.99 | 75,202.24 | 75,175.30 | 75,187.02 | 21.9K |
| 09:55 | 75,184.69 | 75,223.70 | 75,184.69 | 75,194.16 | 16.2K |
| 10:00 | 75,163.98 | 75,163.98 | 75,040.20 | 75,040.20 | 20.2K |
| 10:05 | 75,108.00 | 75,163.58 | 75,108.00 | 75,163.58 | 8.4K |
| 10:10 | 75,150.33 | 75,180.48 | 75,150.33 | 75,170.73 | 13.5K |
| 10:15 | 75,129.32 | 75,158.39 | 75,102.66 | 75,158.39 | 15.1K |
| 10:20 | 75,174.01 | 75,227.88 | 75,174.01 | 75,214.04 | 9.6K |
| 10:25 | 75,227.62 | 75,355.06 | 75,227.62 | 75,319.27 | 13.2K |
| 10:30 | 75,364.54 | 75,464.27 | 75,364.54 | 75,464.27 | 19.4K |
| 10:35 | 75,464.76 | 75,564.22 | 75,464.76 | 75,535.83 | 20.0K |
| 10:40 | 75,507.16 | 75,507.16 | 75,451.19 | 75,451.19 | 21.7K |
| 10:45 | 75,419.42 | 75,431.62 | 75,419.23 | 75,431.62 | 15.4K |
| 10:50 | 75,444.89 | 75,462.82 | 75,424.30 | 75,424.30 | 19.5K |
| 10:55 | 75,362.77 | 75,420.22 | 75,358.90 | 75,420.22 | 16.8K |
| 11:00 | 75,391.04 | 75,431.78 | 75,347.01 | 75,347.01 | 10.8K |
| 11:05 | 75,360.27 | 75,415.93 | 75,315.58 | 75,315.58 | 42.0K |
| 11:10 | 75,302.27 | 75,328.49 | 75,261.97 | 75,261.97 | 30.2K |
| 11:15 | 75,219.69 | 75,263.81 | 75,219.69 | 75,225.49 | 26.6K |
| 11:20 | 75,239.25 | 75,240.19 | 75,194.27 | 75,194.27 | 18.0K |
| 11:25 | 75,181.02 | 75,226.28 | 75,181.02 | 75,213.49 | 10.6K |
| 11:30 | 75,173.29 | 75,173.29 | 75,059.82 | 75,059.82 | 14.4K |
| 11:35 | 75,060.16 | 75,121.75 | 75,060.16 | 75,121.75 | 4.0K |
| 11:40 | 75,152.18 | 75,196.03 | 75,137.76 | 75,137.76 | 10.8K |
| 11:45 | 75,150.99 | 75,231.05 | 75,150.99 | 75,230.73 | 6.5K |
| 11:50 | 75,176.41 | 75,176.41 | 75,094.74 | 75,125.01 | 19.5K |
| 11:55 | 75,110.98 | 75,233.75 | 75,110.98 | 75,220.07 | 24.1K |
| 12:00 | 75,107.38 | 75,198.91 | 75,102.62 | 75,171.75 | 20.3K |
| 12:05 | 75,171.32 | 75,171.32 | 75,075.57 | 75,075.57 | 17.8K |
| 12:10 | 75,030.02 | 75,030.02 | 74,961.98 | 75,016.74 | 12.7K |
| 12:15 | 75,030.50 | 75,071.68 | 74,991.44 | 75,004.28 | 7.8K |
| 12:20 | 74,964.68 | 74,964.68 | 74,799.58 | 74,855.85 | 59.3K |
| 12:25 | 74,855.85 | 74,908.90 | 74,855.85 | 74,881.55 | 25.5K |
| 12:30 | 74,806.50 | 74,895.20 | 74,806.50 | 74,895.20 | 7.4K |
| 12:35 | 74,908.96 | 74,911.55 | 74,824.78 | 74,824.78 | 24.4K |
| 12:40 | 74,810.98 | 74,810.98 | 74,755.19 | 74,755.19 | 15.0K |
| 12:45 | 74,812.53 | 74,812.53 | 74,742.94 | 74,742.94 | 10.7K |
| 12:50 | 74,741.34 | 74,741.34 | 74,602.11 | 74,602.11 | 20.4K |
| 12:55 | 74,574.95 | 74,574.95 | 74,478.51 | 74,492.33 | 30.3K |
| 13:00 | 74,473.98 | 74,549.75 | 74,460.40 | 74,482.51 | 88.0K |
| 13:05 | 74,469.19 | 74,540.33 | 74,469.19 | 74,516.85 | 24.3K |
| 13:10 | 74,503.27 | 74,563.98 | 74,503.27 | 74,563.98 | 10.7K |
| 13:15 | 74,577.56 | 74,577.56 | 74,474.23 | 74,474.23 | 7.4K |
| 13:20 | 74,459.14 | 74,481.29 | 74,458.96 | 74,481.20 | 4.8K |
| 13:25 | 74,496.28 | 74,557.97 | 74,496.28 | 74,557.97 | 7.6K |
| 13:30 | 74,559.20 | 74,581.83 | 74,498.62 | 74,498.62 | 9.1K |
| 13:35 | 74,498.44 | 74,498.44 | 74,330.73 | 74,330.73 | 10.7K |
| 13:40 | 74,351.36 | 74,352.97 | 74,324.47 | 74,352.97 | 30.0K |
| 13:45 | 74,342.89 | 74,351.85 | 74,296.69 | 74,323.51 | 12.8K |
| 13:50 | 74,405.25 | 74,425.04 | 74,342.72 | 74,369.51 | 15.0K |
| 13:55 | 74,328.24 | 74,354.97 | 74,300.21 | 74,300.21 | 8.0K |
| 14:00 | 74,277.64 | 74,364.15 | 74,263.90 | 74,364.15 | 14.1K |
| 14:05 | 74,369.70 | 74,387.55 | 74,283.09 | 74,310.25 | 9.0K |
| 14:10 | 74,379.01 | 74,401.75 | 74,290.35 | 74,290.35 | 6.8K |
| 14:15 | 74,262.20 | 74,262.20 | 74,167.87 | 74,254.93 | 11.7K |
| 14:20 | 74,242.41 | 74,242.41 | 74,223.31 | 74,237.39 | 28.6K |
| 14:25 | 74,278.05 | 74,319.13 | 74,278.05 | 74,305.64 | 6.1K |
| 14:30 | 74,264.85 | 74,292.24 | 74,219.89 | 74,219.89 | 8.5K |
| 14:35 | 74,186.03 | 74,186.03 | 74,140.56 | 74,154.94 | 11.5K |
| 14:40 | 74,139.56 | 74,220.57 | 74,139.56 | 74,210.60 | 21.8K |
| 14:45 | 74,252.51 | 74,301.26 | 74,239.38 | 74,301.26 | 9.0K |
| 14:50 | 74,244.54 | 74,267.85 | 74,226.74 | 74,267.85 | 28.5K |
| 14:55 | 74,227.29 | 74,295.09 | 74,227.29 | 74,295.00 | 7.3K |
| 15:00 | 74,266.53 | 74,311.25 | 74,266.53 | 74,307.84 | 12.3K |
| 15:05 | 74,307.67 | 74,387.94 | 74,307.67 | 74,382.30 | 22.8K |
| 15:10 | 74,417.95 | 74,452.91 | 74,417.95 | 74,427.71 | 16.1K |
| 15:15 | 74,440.88 | 74,440.88 | 74,365.53 | 74,365.53 | 22.6K |
| 15:20 | 74,338.37 | 74,338.37 | 74,256.32 | 74,269.28 | 7.9K |
| 15:25 | 74,282.86 | 74,350.69 | 74,282.86 | 74,350.69 | 9.4K |
| 15:30 | 74,377.09 | 74,377.09 | 74,048.26 | 74,116.17 | 55.6K |
| 15:35 | 74,047.06 | 74,085.94 | 73,901.41 | 73,957.15 | 36.5K |
| 15:40 | 73,906.82 | 73,906.82 | 73,587.97 | 73,628.23 | 29.1K |
| 15:45 | 73,682.53 | 73,797.57 | 73,682.53 | 73,771.92 | 29.9K |
| 15:50 | 73,704.92 | 73,763.09 | 73,704.92 | 73,763.09 | 15.2K |
| 15:55 | 73,817.37 | 73,817.37 | 73,704.62 | 73,704.62 | 46.1K |
| 16:00 | 73,663.98 | 73,837.19 | 73,663.98 | 73,768.63 | 22.0K |
| 16:05 | 73,727.57 | 73,741.38 | 73,643.49 | 73,741.38 | 28.3K |
| 16:10 | 73,739.04 | 73,739.04 | 73,655.37 | 73,711.92 | 61.8K |
| 16:15 | 73,722.53 | 73,735.28 | 73,667.04 | 73,667.04 | 37.4K |
| 16:20 | 73,651.95 | 73,651.95 | 73,567.91 | 73,608.15 | 30.2K |
| 16:25 | 73,567.06 | 73,567.06 | 73,454.55 | 73,508.69 | 55.6K |
| 16:30 | 73,398.97 | 73,464.83 | 73,398.97 | 73,452.00 | 39.8K |
| 16:35 | 73,453.55 | 73,552.79 | 73,440.06 | 73,552.79 | 53.5K |
| 16:40 | 73,524.28 | 73,537.75 | 73,417.80 | 73,417.80 | 34.8K |
| 16:45 | 73,486.96 | 73,486.96 | 73,386.37 | 73,386.37 | 36.1K |
| 16:50 | 73,354.92 | 73,354.92 | 73,187.86 | 73,187.86 | 40.6K |
| 16:55 | 73,215.80 | 73,271.60 | 73,215.80 | 73,271.51 | 26.9K |
| 17:00 | 73,267.60 | 73,382.47 | 73,226.70 | 73,382.47 | 30.0K |
| 17:05 | 73,354.54 | 73,423.31 | 73,340.84 | 73,341.52 | 44.8K |
| 17:10 | 73,367.84 | 73,381.81 | 73,341.00 | 73,354.00 | 24.4K |
| 17:15 | 73,324.72 | 73,324.72 | 73,224.26 | 73,305.12 | 24.5K |
| 17:20 | 73,289.74 | 73,399.52 | 73,289.74 | 73,386.10 | 63.4K |
| 17:25 | 73,409.11 | 73,423.31 | 73,397.43 | 73,413.42 | 73.6K |
| 17:30 | 73,454.68 | 73,454.68 | 73,454.68 | 73,454.68 | 1,709.7K |