5,781.41
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,782.36 | 5,782.36 | 5,764.03 | 5,764.03 | 0.0K |
| 09:05 | 5,763.84 | 5,764.88 | 5,758.98 | 5,761.37 | 0.0K |
| 09:10 | 5,761.67 | 5,762.50 | 5,754.29 | 5,754.83 | 0.0K |
| 09:15 | 5,754.98 | 5,757.94 | 5,754.36 | 5,756.74 | 0.0K |
| 09:20 | 5,756.68 | 5,762.49 | 5,755.62 | 5,762.49 | 0.0K |
| 09:25 | 5,764.19 | 5,769.85 | 5,764.19 | 5,767.07 | 0.0K |
| 09:30 | 5,766.71 | 5,772.72 | 5,766.71 | 5,772.72 | 0.0K |
| 09:35 | 5,772.13 | 5,776.97 | 5,772.13 | 5,774.46 | 0.0K |
| 09:40 | 5,774.46 | 5,775.37 | 5,773.85 | 5,775.12 | 0.0K |
| 09:45 | 5,774.80 | 5,775.24 | 5,773.38 | 5,774.23 | 0.0K |
| 09:50 | 5,773.79 | 5,774.32 | 5,771.06 | 5,771.76 | 0.0K |
| 09:55 | 5,772.47 | 5,774.76 | 5,772.07 | 5,774.75 | 0.0K |
| 10:00 | 5,775.06 | 5,777.08 | 5,773.67 | 5,774.44 | 0.0K |
| 10:05 | 5,774.37 | 5,774.75 | 5,773.19 | 5,773.88 | 0.0K |
| 10:10 | 5,773.56 | 5,775.65 | 5,773.56 | 5,775.07 | 0.0K |
| 10:15 | 5,775.35 | 5,775.35 | 5,771.92 | 5,771.95 | 0.0K |
| 10:20 | 5,771.88 | 5,773.41 | 5,771.88 | 5,772.42 | 0.0K |
| 10:25 | 5,772.15 | 5,772.78 | 5,771.40 | 5,771.97 | 0.0K |
| 10:30 | 5,771.73 | 5,772.83 | 5,770.06 | 5,770.06 | 0.0K |
| 10:35 | 5,770.09 | 5,770.76 | 5,767.77 | 5,768.02 | 0.0K |
| 10:40 | 5,768.40 | 5,769.11 | 5,765.74 | 5,766.84 | 0.0K |
| 10:45 | 5,766.93 | 5,766.99 | 5,765.02 | 5,766.77 | 0.0K |
| 10:50 | 5,766.59 | 5,766.68 | 5,762.87 | 5,763.72 | 0.0K |
| 10:55 | 5,763.40 | 5,765.86 | 5,763.40 | 5,764.68 | 0.0K |
| 11:00 | 5,764.70 | 5,767.58 | 5,764.43 | 5,766.39 | 0.0K |
| 11:05 | 5,766.40 | 5,766.72 | 5,765.69 | 5,766.05 | 0.0K |
| 11:10 | 5,765.76 | 5,767.15 | 5,765.18 | 5,766.66 | 0.0K |
| 11:15 | 5,766.86 | 5,770.20 | 5,765.00 | 5,770.20 | 0.0K |
| 11:20 | 5,770.33 | 5,771.00 | 5,769.38 | 5,771.00 | 0.0K |
| 11:25 | 5,771.06 | 5,772.30 | 5,769.02 | 5,769.33 | 0.0K |
| 11:30 | 5,769.44 | 5,769.44 | 5,767.15 | 5,767.48 | 0.0K |
| 11:35 | 5,767.31 | 5,767.31 | 5,765.14 | 5,766.21 | 0.0K |
| 11:40 | 5,766.15 | 5,766.40 | 5,764.00 | 5,765.04 | 0.0K |
| 11:45 | 5,764.96 | 5,765.92 | 5,759.54 | 5,765.86 | 0.0K |
| 11:50 | 5,765.20 | 5,767.07 | 5,764.97 | 5,765.93 | 0.0K |
| 11:55 | 5,766.20 | 5,766.99 | 5,764.84 | 5,764.84 | 0.0K |
| 12:00 | 5,764.74 | 5,764.74 | 5,760.11 | 5,760.11 | 0.0K |
| 12:05 | 5,760.25 | 5,760.94 | 5,759.08 | 5,760.09 | 0.0K |
| 12:10 | 5,759.95 | 5,761.08 | 5,759.80 | 5,759.80 | 0.0K |
| 12:15 | 5,759.77 | 5,761.05 | 5,758.17 | 5,760.60 | 0.0K |
| 12:20 | 5,760.56 | 5,762.71 | 5,760.56 | 5,762.27 | 0.0K |
| 12:25 | 5,762.49 | 5,762.49 | 5,758.10 | 5,758.10 | 0.0K |
| 12:30 | 5,758.14 | 5,758.48 | 5,756.76 | 5,756.78 | 0.0K |
| 12:35 | 5,756.80 | 5,758.27 | 5,755.75 | 5,758.27 | 0.0K |
| 12:40 | 5,758.31 | 5,758.31 | 5,755.97 | 5,757.00 | 0.0K |
| 12:45 | 5,756.81 | 5,756.81 | 5,754.59 | 5,755.02 | 0.0K |
| 12:50 | 5,754.95 | 5,755.30 | 5,753.82 | 5,754.96 | 0.0K |
| 12:55 | 5,754.73 | 5,754.77 | 5,752.90 | 5,754.02 | 0.0K |
| 13:00 | 5,753.80 | 5,756.28 | 5,752.40 | 5,755.89 | 0.0K |
| 13:05 | 5,755.87 | 5,756.00 | 5,752.01 | 5,752.98 | 0.0K |
| 13:10 | 5,752.82 | 5,752.82 | 5,743.31 | 5,743.31 | 0.0K |
| 13:15 | 5,743.52 | 5,744.50 | 5,743.52 | 5,744.00 | 0.0K |
| 13:20 | 5,743.76 | 5,743.76 | 5,738.05 | 5,739.20 | 0.0K |
| 13:25 | 5,739.52 | 5,742.35 | 5,739.52 | 5,741.80 | 0.0K |
| 13:30 | 5,741.18 | 5,741.18 | 5,736.74 | 5,736.74 | 0.0K |
| 13:35 | 5,736.87 | 5,738.16 | 5,736.28 | 5,736.28 | 0.0K |
| 13:40 | 5,736.28 | 5,737.04 | 5,735.37 | 5,735.37 | 0.0K |
| 13:45 | 5,735.50 | 5,739.56 | 5,735.50 | 5,739.56 | 0.0K |
| 13:50 | 5,739.75 | 5,742.98 | 5,739.67 | 5,742.75 | 0.0K |
| 13:55 | 5,741.88 | 5,742.08 | 5,738.27 | 5,738.53 | 0.0K |
| 14:00 | 5,738.70 | 5,740.73 | 5,737.14 | 5,740.73 | 0.0K |
| 14:05 | 5,740.50 | 5,741.56 | 5,740.38 | 5,740.84 | 0.0K |
| 14:10 | 5,740.53 | 5,740.53 | 5,735.79 | 5,736.35 | 0.0K |
| 14:15 | 5,735.97 | 5,737.56 | 5,735.34 | 5,737.07 | 0.0K |
| 14:20 | 5,737.14 | 5,739.22 | 5,736.74 | 5,737.22 | 0.0K |
| 14:25 | 5,737.19 | 5,739.71 | 5,737.19 | 5,739.67 | 0.0K |
| 14:30 | 5,739.62 | 5,740.09 | 5,730.80 | 5,731.45 | 0.0K |
| 14:35 | 5,731.45 | 5,732.62 | 5,731.16 | 5,732.62 | 0.0K |
| 14:40 | 5,732.84 | 5,734.30 | 5,732.63 | 5,733.11 | 0.0K |
| 14:45 | 5,733.22 | 5,733.22 | 5,731.33 | 5,732.15 | 0.0K |
| 14:50 | 5,731.48 | 5,731.48 | 5,726.95 | 5,727.64 | 0.0K |
| 14:55 | 5,727.78 | 5,734.63 | 5,727.15 | 5,734.63 | 0.0K |
| 15:00 | 5,734.59 | 5,737.54 | 5,734.59 | 5,736.74 | 0.0K |
| 15:05 | 5,737.10 | 5,740.17 | 5,737.10 | 5,737.95 | 0.0K |
| 15:10 | 5,737.64 | 5,737.83 | 5,735.48 | 5,737.47 | 0.0K |
| 15:15 | 5,737.66 | 5,739.58 | 5,736.73 | 5,739.58 | 0.0K |
| 15:20 | 5,739.73 | 5,741.43 | 5,739.73 | 5,740.77 | 0.0K |
| 15:25 | 5,740.48 | 5,740.66 | 5,737.24 | 5,738.01 | 0.0K |
| 15:30 | 5,737.29 | 5,743.72 | 5,736.59 | 5,743.72 | 0.0K |
| 15:35 | 5,744.15 | 5,745.25 | 5,743.21 | 5,743.64 | 0.0K |
| 15:40 | 5,743.49 | 5,743.49 | 5,737.94 | 5,740.35 | 0.0K |
| 15:45 | 5,741.73 | 5,746.27 | 5,741.69 | 5,745.31 | 0.0K |
| 15:50 | 5,745.27 | 5,746.31 | 5,739.86 | 5,739.86 | 0.0K |
| 15:55 | 5,740.35 | 5,742.20 | 5,740.35 | 5,742.20 | 0.0K |
| 16:00 | 5,743.12 | 5,744.36 | 5,740.66 | 5,743.22 | 0.0K |
| 16:05 | 5,743.47 | 5,745.33 | 5,742.95 | 5,744.39 | 0.0K |
| 16:10 | 5,744.97 | 5,745.80 | 5,742.59 | 5,743.37 | 0.0K |
| 16:15 | 5,743.94 | 5,744.78 | 5,740.88 | 5,744.23 | 0.0K |
| 16:20 | 5,745.01 | 5,748.97 | 5,744.39 | 5,748.97 | 0.0K |
| 16:25 | 5,749.33 | 5,749.72 | 5,746.85 | 5,746.85 | 0.0K |
| 16:30 | 5,746.60 | 5,746.96 | 5,745.11 | 5,746.66 | 0.0K |
| 16:35 | 5,746.95 | 5,750.55 | 5,746.00 | 5,750.55 | 0.0K |
| 16:40 | 5,750.73 | 5,750.73 | 5,747.42 | 5,748.19 | 0.0K |
| 16:45 | 5,748.28 | 5,750.99 | 5,748.19 | 5,750.99 | 0.0K |
| 16:50 | 5,750.99 | 5,752.02 | 5,749.39 | 5,751.33 | 0.0K |
| 16:55 | 5,751.47 | 5,751.52 | 5,750.51 | 5,750.60 | 0.0K |
| 17:00 | 5,750.56 | 5,750.56 | 5,749.07 | 5,749.71 | 0.0K |
| 17:05 | 5,749.74 | 5,750.67 | 5,746.87 | 5,747.72 | 0.0K |
| 17:10 | 5,748.35 | 5,748.84 | 5,747.74 | 5,748.25 | 0.0K |
| 17:15 | 5,748.60 | 5,748.63 | 5,744.58 | 5,744.59 | 0.0K |
| 17:20 | 5,744.52 | 5,744.52 | 5,741.55 | 5,742.49 | 0.0K |
| 17:25 | 5,742.28 | 5,742.28 | 5,738.43 | 5,738.96 | 0.0K |
| 17:30 | 5,738.76 | 5,738.76 | 5,738.76 | 5,738.76 | 0.0K |
| 17:35 | 5,738.76 | 5,738.76 | 5,735.78 | 5,737.29 | 0.0K |