4,947.53
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:01 | 5,323.04 | 5,323.04 | 5,323.04 | 5,323.04 | 0.0K |
| 09:02 | 5,312.54 | 5,312.54 | 5,312.54 | 5,312.54 | 0.0K |
| 09:03 | 5,321.84 | 5,321.84 | 5,321.84 | 5,321.84 | 0.0K |
| 09:08 | 5,329.28 | 5,329.28 | 5,329.28 | 5,329.28 | 0.0K |
| 09:09 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 0.0K |
| 09:10 | 5,333.34 | 5,333.34 | 5,333.34 | 5,333.34 | 0.0K |
| 09:12 | 5,331.48 | 5,331.48 | 5,331.48 | 5,331.48 | 0.0K |
| 09:14 | 5,337.06 | 5,337.06 | 5,337.06 | 5,337.06 | 0.0K |
| 09:15 | 5,337.15 | 5,337.15 | 5,337.15 | 5,337.15 | 0.0K |
| 09:17 | 5,335.29 | 5,335.29 | 5,335.29 | 5,335.29 | 0.0K |
| 09:20 | 5,342.19 | 5,342.19 | 5,342.19 | 5,342.19 | 0.0K |
| 09:21 | 5,340.33 | 5,340.33 | 5,340.33 | 5,340.33 | 0.0K |
| 09:22 | 5,340.62 | 5,340.62 | 5,340.62 | 5,340.62 | 0.0K |
| 09:24 | 5,342.48 | 5,342.48 | 5,342.48 | 5,342.48 | 0.0K |
| 09:26 | 5,338.76 | 5,338.76 | 5,338.76 | 5,338.76 | 0.0K |
| 09:27 | 5,340.62 | 5,340.62 | 5,340.62 | 5,340.62 | 0.0K |
| 09:28 | 5,339.97 | 5,339.97 | 5,339.97 | 5,339.97 | 0.0K |
| 09:29 | 5,332.14 | 5,332.14 | 5,332.14 | 5,332.14 | 0.0K |
| 09:30 | 5,334.10 | 5,334.10 | 5,334.10 | 5,334.10 | 0.0K |
| 09:33 | 5,332.44 | 5,332.44 | 5,332.44 | 5,332.44 | 0.0K |
| 09:35 | 5,330.96 | 5,330.96 | 5,330.96 | 5,330.96 | 0.0K |
| 09:37 | 5,330.42 | 5,330.42 | 5,330.42 | 5,330.42 | 0.0K |
| 09:39 | 5,330.61 | 5,330.61 | 5,330.61 | 5,330.61 | 0.0K |
| 09:40 | 5,336.67 | 5,336.67 | 5,336.67 | 5,336.67 | 0.0K |
| 09:41 | 5,340.39 | 5,340.39 | 5,340.39 | 5,340.39 | 0.0K |
| 09:42 | 5,339.69 | 5,339.69 | 5,339.69 | 5,339.69 | 0.0K |
| 09:43 | 5,341.45 | 5,341.45 | 5,341.45 | 5,341.45 | 0.0K |
| 09:44 | 5,342.43 | 5,342.43 | 5,342.43 | 5,342.43 | 0.0K |
| 09:47 | 5,338.71 | 5,338.71 | 5,338.71 | 5,338.71 | 0.0K |
| 09:48 | 5,338.46 | 5,338.46 | 5,338.46 | 5,338.46 | 0.0K |
| 09:49 | 5,334.75 | 5,334.75 | 5,334.75 | 5,334.75 | 0.0K |
| 09:50 | 5,333.65 | 5,333.65 | 5,333.65 | 5,333.65 | 0.0K |
| 09:51 | 5,333.51 | 5,333.51 | 5,333.51 | 5,333.51 | 0.0K |
| 09:52 | 5,334.09 | 5,334.09 | 5,334.09 | 5,334.09 | 0.0K |
| 09:55 | 5,330.37 | 5,330.37 | 5,330.37 | 5,330.37 | 0.0K |
| 09:56 | 5,335.42 | 5,335.42 | 5,335.42 | 5,335.42 | 0.0K |
| 09:57 | 5,329.55 | 5,329.55 | 5,329.55 | 5,329.55 | 0.0K |
| 10:00 | 5,327.10 | 5,327.10 | 5,327.10 | 5,327.10 | 0.0K |
| 10:01 | 5,325.64 | 5,325.64 | 5,325.64 | 5,325.64 | 0.0K |
| 10:02 | 5,322.69 | 5,322.69 | 5,322.69 | 5,322.69 | 0.0K |
| 10:04 | 5,320.83 | 5,320.83 | 5,320.83 | 5,320.83 | 0.0K |
| 10:05 | 5,317.74 | 5,317.74 | 5,317.74 | 5,317.74 | 0.0K |
| 10:07 | 5,317.35 | 5,317.35 | 5,317.35 | 5,317.35 | 0.0K |
| 10:08 | 5,321.07 | 5,321.07 | 5,321.07 | 5,321.07 | 0.0K |
| 10:11 | 5,321.50 | 5,321.50 | 5,321.50 | 5,321.50 | 0.0K |
| 10:13 | 5,321.01 | 5,321.01 | 5,321.01 | 5,321.01 | 0.0K |
| 10:14 | 5,321.98 | 5,321.98 | 5,321.98 | 5,321.98 | 0.0K |
| 10:15 | 5,318.27 | 5,318.27 | 5,318.27 | 5,318.27 | 0.0K |
| 10:20 | 5,320.12 | 5,320.12 | 5,320.12 | 5,320.12 | 0.0K |
| 10:22 | 5,320.62 | 5,320.62 | 5,320.62 | 5,320.62 | 0.0K |
| 10:23 | 5,322.48 | 5,322.48 | 5,322.48 | 5,322.48 | 0.0K |
| 10:26 | 5,324.34 | 5,324.34 | 5,324.34 | 5,324.34 | 0.0K |
| 10:27 | 5,322.38 | 5,322.38 | 5,322.38 | 5,322.38 | 0.0K |
| 10:31 | 5,326.10 | 5,326.10 | 5,326.10 | 5,326.10 | 0.0K |
| 10:35 | 5,327.24 | 5,327.24 | 5,327.24 | 5,327.24 | 0.0K |
| 10:36 | 5,330.02 | 5,330.02 | 5,330.02 | 5,330.02 | 0.0K |
| 10:37 | 5,328.75 | 5,328.75 | 5,328.75 | 5,328.75 | 0.0K |
| 10:38 | 5,328.39 | 5,328.39 | 5,328.39 | 5,328.39 | 0.0K |
| 10:39 | 5,327.90 | 5,327.90 | 5,327.90 | 5,327.90 | 0.0K |
| 10:41 | 5,324.18 | 5,324.18 | 5,324.18 | 5,324.18 | 0.0K |
| 10:42 | 5,326.13 | 5,326.13 | 5,326.13 | 5,326.13 | 0.0K |
| 10:43 | 5,322.84 | 5,322.84 | 5,322.84 | 5,322.84 | 0.0K |
| 10:45 | 5,317.95 | 5,317.95 | 5,317.95 | 5,317.95 | 0.0K |
| 10:49 | 5,317.46 | 5,317.46 | 5,317.46 | 5,317.46 | 0.0K |
| 10:53 | 5,312.57 | 5,312.57 | 5,312.57 | 5,312.57 | 0.0K |
| 10:54 | 5,310.75 | 5,310.75 | 5,310.75 | 5,310.75 | 0.0K |
| 10:55 | 5,308.82 | 5,308.82 | 5,308.82 | 5,308.82 | 0.0K |
| 10:56 | 5,312.53 | 5,312.53 | 5,312.53 | 5,312.53 | 0.0K |
| 11:01 | 5,324.28 | 5,324.28 | 5,324.28 | 5,324.28 | 0.0K |
| 11:02 | 5,322.42 | 5,322.42 | 5,322.42 | 5,322.42 | 0.0K |
| 11:03 | 5,326.14 | 5,326.14 | 5,326.14 | 5,326.14 | 0.0K |
| 11:04 | 5,331.48 | 5,331.48 | 5,331.48 | 5,331.48 | 0.0K |
| 11:07 | 5,338.76 | 5,338.76 | 5,338.76 | 5,338.76 | 0.0K |
| 11:08 | 5,339.36 | 5,339.36 | 5,339.36 | 5,339.36 | 0.0K |
| 11:09 | 5,333.30 | 5,333.30 | 5,333.30 | 5,333.30 | 0.0K |
| 11:13 | 5,331.44 | 5,331.44 | 5,331.44 | 5,331.44 | 0.0K |
| 11:14 | 5,331.34 | 5,331.34 | 5,331.34 | 5,331.34 | 0.0K |
| 11:16 | 5,328.80 | 5,328.80 | 5,328.80 | 5,328.80 | 0.0K |
| 11:17 | 5,328.30 | 5,328.30 | 5,328.30 | 5,328.30 | 0.0K |
| 11:18 | 5,326.44 | 5,326.44 | 5,326.44 | 5,326.44 | 0.0K |
| 11:19 | 5,324.58 | 5,324.58 | 5,324.58 | 5,324.58 | 0.0K |
| 11:20 | 5,322.72 | 5,322.72 | 5,322.72 | 5,322.72 | 0.0K |
| 11:27 | 5,324.58 | 5,324.58 | 5,324.58 | 5,324.58 | 0.0K |
| 11:30 | 5,325.65 | 5,325.65 | 5,325.65 | 5,325.65 | 0.0K |
| 11:31 | 5,326.43 | 5,326.43 | 5,326.43 | 5,326.43 | 0.0K |
| 11:33 | 5,324.57 | 5,324.57 | 5,324.57 | 5,324.57 | 0.0K |
| 11:38 | 5,325.17 | 5,325.17 | 5,325.17 | 5,325.17 | 0.0K |
| 11:41 | 5,322.16 | 5,322.16 | 5,322.16 | 5,322.16 | 0.0K |
| 11:42 | 5,322.77 | 5,322.77 | 5,322.77 | 5,322.77 | 0.0K |
| 11:43 | 5,326.49 | 5,326.49 | 5,326.49 | 5,326.49 | 0.0K |
| 11:45 | 5,329.91 | 5,329.91 | 5,329.91 | 5,329.91 | 0.0K |
| 11:46 | 5,326.94 | 5,326.94 | 5,326.94 | 5,326.94 | 0.0K |
| 11:49 | 5,330.66 | 5,330.66 | 5,330.66 | 5,330.66 | 0.0K |
| 11:51 | 5,326.94 | 5,326.94 | 5,326.94 | 5,326.94 | 0.0K |
| 11:52 | 5,327.55 | 5,327.55 | 5,327.55 | 5,327.55 | 0.0K |
| 11:56 | 5,329.41 | 5,329.41 | 5,329.41 | 5,329.41 | 0.0K |
| 11:57 | 5,329.05 | 5,329.05 | 5,329.05 | 5,329.05 | 0.0K |
| 11:58 | 5,325.33 | 5,325.33 | 5,325.33 | 5,325.33 | 0.0K |
| 12:00 | 5,320.39 | 5,320.39 | 5,320.39 | 5,320.39 | 0.0K |
| 12:01 | 5,316.67 | 5,316.67 | 5,316.67 | 5,316.67 | 0.0K |
| 12:06 | 5,318.53 | 5,318.53 | 5,318.53 | 5,318.53 | 0.0K |
| 12:08 | 5,320.96 | 5,320.96 | 5,320.96 | 5,320.96 | 0.0K |
| 12:09 | 5,316.26 | 5,316.26 | 5,316.26 | 5,316.26 | 0.0K |
| 12:10 | 5,313.23 | 5,313.23 | 5,313.23 | 5,313.23 | 0.0K |
| 12:14 | 5,314.39 | 5,314.39 | 5,314.39 | 5,314.39 | 0.0K |
| 12:16 | 5,312.39 | 5,312.39 | 5,312.39 | 5,312.39 | 0.0K |
| 12:20 | 5,313.40 | 5,313.40 | 5,313.40 | 5,313.40 | 0.0K |
| 12:21 | 5,307.82 | 5,307.82 | 5,307.82 | 5,307.82 | 0.0K |
| 12:22 | 5,318.82 | 5,318.82 | 5,318.82 | 5,318.82 | 0.0K |
| 12:26 | 5,317.73 | 5,317.73 | 5,317.73 | 5,317.73 | 0.0K |
| 12:29 | 5,316.72 | 5,316.72 | 5,316.72 | 5,316.72 | 0.0K |
| 12:31 | 5,314.90 | 5,314.90 | 5,314.90 | 5,314.90 | 0.0K |
| 12:32 | 5,313.35 | 5,313.35 | 5,313.35 | 5,313.35 | 0.0K |
| 12:34 | 5,317.07 | 5,317.07 | 5,317.07 | 5,317.07 | 0.0K |
| 12:35 | 5,313.35 | 5,313.35 | 5,313.35 | 5,313.35 | 0.0K |
| 12:39 | 5,315.17 | 5,315.17 | 5,315.17 | 5,315.17 | 0.0K |
| 12:41 | 5,313.31 | 5,313.31 | 5,313.31 | 5,313.31 | 0.0K |
| 12:44 | 5,314.32 | 5,314.32 | 5,314.32 | 5,314.32 | 0.0K |
| 12:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:52 | 5,320.93 | 5,320.93 | 5,320.93 | 5,320.93 | 0.0K |
| 12:53 | 5,321.51 | 5,321.51 | 5,321.51 | 5,321.51 | 0.0K |
| 12:54 | 5,320.65 | 5,320.65 | 5,320.65 | 5,320.65 | 0.0K |
| 12:55 | 5,320.14 | 5,320.14 | 5,320.14 | 5,320.14 | 0.0K |
| 12:58 | 5,318.18 | 5,318.18 | 5,318.18 | 5,318.18 | 0.0K |
| 13:01 | 5,316.32 | 5,316.32 | 5,316.32 | 5,316.32 | 0.0K |
| 13:02 | 5,316.57 | 5,316.57 | 5,316.57 | 5,316.57 | 0.0K |
| 13:05 | 5,315.02 | 5,315.02 | 5,315.02 | 5,315.02 | 0.0K |
| 13:08 | 5,310.17 | 5,310.17 | 5,310.17 | 5,310.17 | 0.0K |
| 13:13 | 5,312.13 | 5,312.13 | 5,312.13 | 5,312.13 | 0.0K |
| 13:14 | 5,309.81 | 5,309.81 | 5,309.81 | 5,309.81 | 0.0K |
| 13:16 | 5,309.50 | 5,309.50 | 5,309.50 | 5,309.50 | 0.0K |
| 13:22 | 5,311.47 | 5,311.47 | 5,311.47 | 5,311.47 | 0.0K |
| 13:24 | 5,313.33 | 5,313.33 | 5,313.33 | 5,313.33 | 0.0K |
| 13:26 | 5,317.05 | 5,317.05 | 5,317.05 | 5,317.05 | 0.0K |
| 13:27 | 5,309.61 | 5,309.61 | 5,309.61 | 5,309.61 | 0.0K |
| 13:31 | 5,318.19 | 5,318.19 | 5,318.19 | 5,318.19 | 0.0K |
| 13:38 | 5,316.33 | 5,316.33 | 5,316.33 | 5,316.33 | 0.0K |
| 13:41 | 5,316.47 | 5,316.47 | 5,316.47 | 5,316.47 | 0.0K |
| 13:43 | 5,314.61 | 5,314.61 | 5,314.61 | 5,314.61 | 0.0K |
| 13:47 | 5,315.82 | 5,315.82 | 5,315.82 | 5,315.82 | 0.0K |
| 13:50 | 5,315.75 | 5,315.75 | 5,315.75 | 5,315.75 | 0.0K |
| 13:56 | 5,316.73 | 5,316.73 | 5,316.73 | 5,316.73 | 0.0K |
| 14:01 | 5,314.28 | 5,314.28 | 5,314.28 | 5,314.28 | 0.0K |
| 14:02 | 5,315.16 | 5,315.16 | 5,315.16 | 5,315.16 | 0.0K |
| 14:03 | 5,313.95 | 5,313.95 | 5,313.95 | 5,313.95 | 0.0K |
| 14:05 | 5,314.46 | 5,314.46 | 5,314.46 | 5,314.46 | 0.0K |
| 14:07 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0.0K |
| 14:08 | 5,312.01 | 5,312.01 | 5,312.01 | 5,312.01 | 0.0K |
| 14:09 | 5,313.77 | 5,313.77 | 5,313.77 | 5,313.77 | 0.0K |
| 14:11 | 5,309.86 | 5,309.86 | 5,309.86 | 5,309.86 | 0.0K |
| 14:16 | 5,309.28 | 5,309.28 | 5,309.28 | 5,309.28 | 0.0K |
| 14:17 | 5,307.42 | 5,307.42 | 5,307.42 | 5,307.42 | 0.0K |
| 14:18 | 5,305.46 | 5,305.46 | 5,305.46 | 5,305.46 | 0.0K |
| 14:23 | 5,303.60 | 5,303.60 | 5,303.60 | 5,303.60 | 0.0K |
| 14:25 | 5,304.03 | 5,304.03 | 5,304.03 | 5,304.03 | 0.0K |
| 14:29 | 5,303.55 | 5,303.55 | 5,303.55 | 5,303.55 | 0.0K |
| 14:31 | 5,305.41 | 5,305.41 | 5,305.41 | 5,305.41 | 0.0K |
| 14:33 | 5,307.36 | 5,307.36 | 5,307.36 | 5,307.36 | 0.0K |
| 14:37 | 5,305.89 | 5,305.89 | 5,305.89 | 5,305.89 | 0.0K |
| 14:43 | 5,308.34 | 5,308.34 | 5,308.34 | 5,308.34 | 0.0K |
| 14:44 | 5,310.20 | 5,310.20 | 5,310.20 | 5,310.20 | 0.0K |
| 14:46 | 5,312.06 | 5,312.06 | 5,312.06 | 5,312.06 | 0.0K |
| 14:53 | 5,312.55 | 5,312.55 | 5,312.55 | 5,312.55 | 0.0K |
| 14:54 | 5,317.58 | 5,317.58 | 5,317.58 | 5,317.58 | 0.0K |
| 14:56 | 5,317.77 | 5,317.77 | 5,317.77 | 5,317.77 | 0.0K |
| 15:00 | 5,314.05 | 5,314.05 | 5,314.05 | 5,314.05 | 0.0K |
| 15:05 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0.0K |
| 15:09 | 5,303.41 | 5,303.41 | 5,303.41 | 5,303.41 | 0.0K |
| 15:12 | 5,303.79 | 5,303.79 | 5,303.79 | 5,303.79 | 0.0K |
| 15:13 | 5,305.65 | 5,305.65 | 5,305.65 | 5,305.65 | 0.0K |
| 15:17 | 5,303.79 | 5,303.79 | 5,303.79 | 5,303.79 | 0.0K |
| 15:18 | 5,305.55 | 5,305.55 | 5,305.55 | 5,305.55 | 0.0K |
| 15:19 | 5,305.46 | 5,305.46 | 5,305.46 | 5,305.46 | 0.0K |
| 15:20 | 5,303.52 | 5,303.52 | 5,303.52 | 5,303.52 | 0.0K |
| 15:26 | 5,305.46 | 5,305.46 | 5,305.46 | 5,305.46 | 0.0K |
| 15:29 | 5,303.60 | 5,303.60 | 5,303.60 | 5,303.60 | 0.0K |
| 15:31 | 5,304.44 | 5,304.44 | 5,304.44 | 5,304.44 | 0.0K |
| 15:35 | 5,305.22 | 5,305.22 | 5,305.22 | 5,305.22 | 0.0K |
| 15:36 | 5,303.36 | 5,303.36 | 5,303.36 | 5,303.36 | 0.0K |
| 15:38 | 5,301.40 | 5,301.40 | 5,301.40 | 5,301.40 | 0.0K |
| 15:39 | 5,299.54 | 5,299.54 | 5,299.54 | 5,299.54 | 0.0K |
| 15:40 | 5,301.40 | 5,301.40 | 5,301.40 | 5,301.40 | 0.0K |
| 15:41 | 5,299.54 | 5,299.54 | 5,299.54 | 5,299.54 | 0.0K |
| 15:43 | 5,298.07 | 5,298.07 | 5,298.07 | 5,298.07 | 0.0K |
| 15:44 | 5,293.81 | 5,293.81 | 5,293.81 | 5,293.81 | 0.0K |
| 15:46 | 5,294.11 | 5,294.11 | 5,294.11 | 5,294.11 | 0.0K |
| 15:47 | 5,295.97 | 5,295.97 | 5,295.97 | 5,295.97 | 0.0K |
| 15:48 | 5,294.15 | 5,294.15 | 5,294.15 | 5,294.15 | 0.0K |
| 15:49 | 5,300.86 | 5,300.86 | 5,300.86 | 5,300.86 | 0.0K |
| 15:51 | 5,308.53 | 5,308.53 | 5,308.53 | 5,308.53 | 0.0K |
| 15:58 | 5,308.22 | 5,308.22 | 5,308.22 | 5,308.22 | 0.0K |
| 16:00 | 5,306.36 | 5,306.36 | 5,306.36 | 5,306.36 | 0.0K |
| 16:01 | 5,308.22 | 5,308.22 | 5,308.22 | 5,308.22 | 0.0K |
| 16:02 | 5,306.36 | 5,306.36 | 5,306.36 | 5,306.36 | 0.0K |
| 16:03 | 5,310.08 | 5,310.08 | 5,310.08 | 5,310.08 | 0.0K |
| 16:04 | 5,308.26 | 5,308.26 | 5,308.26 | 5,308.26 | 0.0K |
| 16:06 | 5,302.68 | 5,302.68 | 5,302.68 | 5,302.68 | 0.0K |
| 16:07 | 5,304.54 | 5,304.54 | 5,304.54 | 5,304.54 | 0.0K |
| 16:08 | 5,308.46 | 5,308.46 | 5,308.46 | 5,308.46 | 0.0K |
| 16:10 | 5,306.60 | 5,306.60 | 5,306.60 | 5,306.60 | 0.0K |
| 16:14 | 5,304.74 | 5,304.74 | 5,304.74 | 5,304.74 | 0.0K |
| 16:22 | 5,302.88 | 5,302.88 | 5,302.88 | 5,302.88 | 0.0K |
| 16:23 | 5,302.10 | 5,302.10 | 5,302.10 | 5,302.10 | 0.0K |
| 16:24 | 5,298.18 | 5,298.18 | 5,298.18 | 5,298.18 | 0.0K |
| 16:25 | 5,300.04 | 5,300.04 | 5,300.04 | 5,300.04 | 0.0K |
| 16:26 | 5,298.18 | 5,298.18 | 5,298.18 | 5,298.18 | 0.0K |
| 16:27 | 5,296.32 | 5,296.32 | 5,296.32 | 5,296.32 | 0.0K |
| 16:28 | 5,298.18 | 5,298.18 | 5,298.18 | 5,298.18 | 0.0K |
| 16:29 | 5,296.32 | 5,296.32 | 5,296.32 | 5,296.32 | 0.0K |
| 16:30 | 5,295.96 | 5,295.96 | 5,295.96 | 5,295.96 | 0.0K |
| 16:38 | 5,298.03 | 5,298.03 | 5,298.03 | 5,298.03 | 0.0K |
| 16:39 | 5,299.89 | 5,299.89 | 5,299.89 | 5,299.89 | 0.0K |
| 16:42 | 5,298.03 | 5,298.03 | 5,298.03 | 5,298.03 | 0.0K |
| 16:45 | 5,297.43 | 5,297.43 | 5,297.43 | 5,297.43 | 0.0K |
| 16:48 | 5,294.35 | 5,294.35 | 5,294.35 | 5,294.35 | 0.0K |
| 16:49 | 5,291.32 | 5,291.32 | 5,291.32 | 5,291.32 | 0.0K |
| 16:51 | 5,293.18 | 5,293.18 | 5,293.18 | 5,293.18 | 0.0K |
| 16:52 | 5,291.42 | 5,291.42 | 5,291.42 | 5,291.42 | 0.0K |
| 16:53 | 5,288.99 | 5,288.99 | 5,288.99 | 5,288.99 | 0.0K |
| 16:55 | 5,291.97 | 5,291.97 | 5,291.97 | 5,291.97 | 0.0K |
| 16:59 | 5,285.35 | 5,285.35 | 5,285.35 | 5,285.35 | 0.0K |