4,947.53
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,315.91 | 5,315.91 | 5,315.91 | 5,315.91 | 0.0K |
| 09:02 | 5,316.50 | 5,316.50 | 5,316.50 | 5,316.50 | 0.0K |
| 09:04 | 5,307.11 | 5,307.11 | 5,307.11 | 5,307.11 | 0.0K |
| 09:07 | 5,303.19 | 5,303.19 | 5,303.19 | 5,303.19 | 0.0K |
| 09:08 | 5,303.27 | 5,303.27 | 5,303.27 | 5,303.27 | 0.0K |
| 09:09 | 5,306.68 | 5,306.68 | 5,306.68 | 5,306.68 | 0.0K |
| 09:10 | 5,301.30 | 5,301.30 | 5,301.30 | 5,301.30 | 0.0K |
| 09:11 | 5,299.34 | 5,299.34 | 5,299.34 | 5,299.34 | 0.0K |
| 09:12 | 5,293.86 | 5,293.86 | 5,293.86 | 5,293.86 | 0.0K |
| 09:15 | 5,295.82 | 5,295.82 | 5,295.82 | 5,295.82 | 0.0K |
| 09:17 | 5,298.14 | 5,298.14 | 5,298.14 | 5,298.14 | 0.0K |
| 09:18 | 5,288.35 | 5,288.35 | 5,288.35 | 5,288.35 | 0.0K |
| 09:19 | 5,292.60 | 5,292.60 | 5,292.60 | 5,292.60 | 0.0K |
| 09:22 | 5,294.46 | 5,294.46 | 5,294.46 | 5,294.46 | 0.0K |
| 09:23 | 5,296.51 | 5,296.51 | 5,296.51 | 5,296.51 | 0.0K |
| 09:24 | 5,294.65 | 5,294.65 | 5,294.65 | 5,294.65 | 0.0K |
| 09:25 | 5,290.81 | 5,290.81 | 5,290.81 | 5,290.81 | 0.0K |
| 09:26 | 5,294.88 | 5,294.88 | 5,294.88 | 5,294.88 | 0.0K |
| 09:27 | 5,295.27 | 5,295.27 | 5,295.27 | 5,295.27 | 0.0K |
| 09:28 | 5,289.20 | 5,289.20 | 5,289.20 | 5,289.20 | 0.0K |
| 09:29 | 5,288.76 | 5,288.76 | 5,288.76 | 5,288.76 | 0.0K |
| 09:30 | 5,280.83 | 5,280.83 | 5,280.83 | 5,280.83 | 0.0K |
| 09:32 | 5,282.11 | 5,282.11 | 5,282.11 | 5,282.11 | 0.0K |
| 09:33 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 09:35 | 5,282.76 | 5,282.76 | 5,282.76 | 5,282.76 | 0.0K |
| 09:37 | 5,283.05 | 5,283.05 | 5,283.05 | 5,283.05 | 0.0K |
| 09:38 | 5,277.95 | 5,277.95 | 5,277.95 | 5,277.95 | 0.0K |
| 09:41 | 5,278.77 | 5,278.77 | 5,278.77 | 5,278.77 | 0.0K |
| 09:42 | 5,270.94 | 5,270.94 | 5,270.94 | 5,270.94 | 0.0K |
| 09:43 | 5,270.33 | 5,270.33 | 5,270.33 | 5,270.33 | 0.0K |
| 09:44 | 5,259.18 | 5,259.18 | 5,259.18 | 5,259.18 | 0.0K |
| 09:45 | 5,267.89 | 5,267.89 | 5,267.89 | 5,267.89 | 0.0K |
| 09:48 | 5,269.79 | 5,269.79 | 5,269.79 | 5,269.79 | 0.0K |
| 09:49 | 5,267.15 | 5,267.15 | 5,267.15 | 5,267.15 | 0.0K |
| 09:50 | 5,266.66 | 5,266.66 | 5,266.66 | 5,266.66 | 0.0K |
| 09:51 | 5,267.15 | 5,267.15 | 5,267.15 | 5,267.15 | 0.0K |
| 09:52 | 5,266.65 | 5,266.65 | 5,266.65 | 5,266.65 | 0.0K |
| 09:54 | 5,264.94 | 5,264.94 | 5,264.94 | 5,264.94 | 0.0K |
| 09:59 | 5,263.75 | 5,263.75 | 5,263.75 | 5,263.75 | 0.0K |
| 10:00 | 5,261.89 | 5,261.89 | 5,261.89 | 5,261.89 | 0.0K |
| 10:03 | 5,260.33 | 5,260.33 | 5,260.33 | 5,260.33 | 0.0K |
| 10:04 | 5,260.03 | 5,260.03 | 5,260.03 | 5,260.03 | 0.0K |
| 10:06 | 5,260.11 | 5,260.11 | 5,260.11 | 5,260.11 | 0.0K |
| 10:08 | 5,252.67 | 5,252.67 | 5,252.67 | 5,252.67 | 0.0K |
| 10:09 | 5,252.32 | 5,252.32 | 5,252.32 | 5,252.32 | 0.0K |
| 10:11 | 5,252.17 | 5,252.17 | 5,252.17 | 5,252.17 | 0.0K |
| 10:16 | 5,253.99 | 5,253.99 | 5,253.99 | 5,253.99 | 0.0K |
| 10:17 | 5,237.77 | 5,237.77 | 5,237.77 | 5,237.77 | 0.0K |
| 10:19 | 5,235.59 | 5,235.59 | 5,235.59 | 5,235.59 | 0.0K |
| 10:26 | 5,239.50 | 5,239.50 | 5,239.50 | 5,239.50 | 0.0K |
| 10:28 | 5,237.64 | 5,237.64 | 5,237.64 | 5,237.64 | 0.0K |
| 10:29 | 5,234.71 | 5,234.71 | 5,234.71 | 5,234.71 | 0.0K |
| 10:30 | 5,230.99 | 5,230.99 | 5,230.99 | 5,230.99 | 0.0K |
| 10:33 | 5,227.08 | 5,227.08 | 5,227.08 | 5,227.08 | 0.0K |
| 10:34 | 5,227.00 | 5,227.00 | 5,227.00 | 5,227.00 | 0.0K |
| 10:37 | 5,229.45 | 5,229.45 | 5,229.45 | 5,229.45 | 0.0K |
| 10:41 | 5,227.49 | 5,227.49 | 5,227.49 | 5,227.49 | 0.0K |
| 10:42 | 5,225.97 | 5,225.97 | 5,225.97 | 5,225.97 | 0.0K |
| 10:44 | 5,222.33 | 5,222.33 | 5,222.33 | 5,222.33 | 0.0K |
| 10:46 | 5,220.97 | 5,220.97 | 5,220.97 | 5,220.97 | 0.0K |
| 10:49 | 5,218.02 | 5,218.02 | 5,218.02 | 5,218.02 | 0.0K |
| 10:50 | 5,218.31 | 5,218.31 | 5,218.31 | 5,218.31 | 0.0K |
| 10:53 | 5,218.02 | 5,218.02 | 5,218.02 | 5,218.02 | 0.0K |
| 10:55 | 5,222.26 | 5,222.26 | 5,222.26 | 5,222.26 | 0.0K |
| 10:57 | 5,218.44 | 5,218.44 | 5,218.44 | 5,218.44 | 0.0K |
| 10:58 | 5,217.95 | 5,217.95 | 5,217.95 | 5,217.95 | 0.0K |
| 10:59 | 5,214.24 | 5,214.24 | 5,214.24 | 5,214.24 | 0.0K |
| 11:00 | 5,214.53 | 5,214.53 | 5,214.53 | 5,214.53 | 0.0K |
| 11:04 | 5,212.58 | 5,212.58 | 5,212.58 | 5,212.58 | 0.0K |
| 11:06 | 5,207.12 | 5,207.12 | 5,207.12 | 5,207.12 | 0.0K |
| 11:07 | 5,212.58 | 5,212.58 | 5,212.58 | 5,212.58 | 0.0K |
| 11:12 | 5,212.70 | 5,212.70 | 5,212.70 | 5,212.70 | 0.0K |
| 11:14 | 5,213.47 | 5,213.47 | 5,213.47 | 5,213.47 | 0.0K |
| 11:18 | 5,207.90 | 5,207.90 | 5,207.90 | 5,207.90 | 0.0K |
| 11:19 | 5,208.20 | 5,208.20 | 5,208.20 | 5,208.20 | 0.0K |
| 11:20 | 5,206.34 | 5,206.34 | 5,206.34 | 5,206.34 | 0.0K |
| 11:22 | 5,206.94 | 5,206.94 | 5,206.94 | 5,206.94 | 0.0K |
| 11:28 | 5,208.80 | 5,208.80 | 5,208.80 | 5,208.80 | 0.0K |
| 11:29 | 5,208.90 | 5,208.90 | 5,208.90 | 5,208.90 | 0.0K |
| 11:34 | 5,207.04 | 5,207.04 | 5,207.04 | 5,207.04 | 0.0K |
| 11:35 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 0.0K |
| 11:37 | 5,204.45 | 5,204.45 | 5,204.45 | 5,204.45 | 0.0K |
| 11:39 | 5,200.73 | 5,200.73 | 5,200.73 | 5,200.73 | 0.0K |
| 11:40 | 5,198.28 | 5,198.28 | 5,198.28 | 5,198.28 | 0.0K |
| 11:42 | 5,195.83 | 5,195.83 | 5,195.83 | 5,195.83 | 0.0K |
| 11:43 | 5,195.34 | 5,195.34 | 5,195.34 | 5,195.34 | 0.0K |
| 11:44 | 5,202.52 | 5,202.52 | 5,202.52 | 5,202.52 | 0.0K |
| 11:46 | 5,211.82 | 5,211.82 | 5,211.82 | 5,211.82 | 0.0K |
| 11:48 | 5,206.97 | 5,206.97 | 5,206.97 | 5,206.97 | 0.0K |
| 11:49 | 5,205.81 | 5,205.81 | 5,205.81 | 5,205.81 | 0.0K |
| 11:52 | 5,202.09 | 5,202.09 | 5,202.09 | 5,202.09 | 0.0K |
| 11:56 | 5,205.81 | 5,205.81 | 5,205.81 | 5,205.81 | 0.0K |
| 11:57 | 5,206.15 | 5,206.15 | 5,206.15 | 5,206.15 | 0.0K |
| 11:58 | 5,202.24 | 5,202.24 | 5,202.24 | 5,202.24 | 0.0K |
| 12:00 | 5,194.80 | 5,194.80 | 5,194.80 | 5,194.80 | 0.0K |
| 12:07 | 5,194.88 | 5,194.88 | 5,194.88 | 5,194.88 | 0.0K |
| 12:08 | 5,199.73 | 5,199.73 | 5,199.73 | 5,199.73 | 0.0K |
| 12:15 | 5,197.77 | 5,197.77 | 5,197.77 | 5,197.77 | 0.0K |
| 12:18 | 5,193.85 | 5,193.85 | 5,193.85 | 5,193.85 | 0.0K |
| 12:22 | 5,193.35 | 5,193.35 | 5,193.35 | 5,193.35 | 0.0K |
| 12:23 | 5,192.56 | 5,192.56 | 5,192.56 | 5,192.56 | 0.0K |
| 12:26 | 5,191.34 | 5,191.34 | 5,191.34 | 5,191.34 | 0.0K |
| 12:27 | 5,193.20 | 5,193.20 | 5,193.20 | 5,193.20 | 0.0K |
| 12:33 | 5,188.35 | 5,188.35 | 5,188.35 | 5,188.35 | 0.0K |
| 12:34 | 5,187.76 | 5,187.76 | 5,187.76 | 5,187.76 | 0.0K |
| 12:35 | 5,189.71 | 5,189.71 | 5,189.71 | 5,189.71 | 0.0K |
| 12:41 | 5,187.86 | 5,187.86 | 5,187.86 | 5,187.86 | 0.0K |
| 12:42 | 5,186.00 | 5,186.00 | 5,186.00 | 5,186.00 | 0.0K |
| 12:47 | 5,185.39 | 5,185.39 | 5,185.39 | 5,185.39 | 0.0K |
| 12:48 | 5,186.37 | 5,186.37 | 5,186.37 | 5,186.37 | 0.0K |
| 12:51 | 5,185.88 | 5,185.88 | 5,185.88 | 5,185.88 | 0.0K |
| 12:53 | 5,185.73 | 5,185.73 | 5,185.73 | 5,185.73 | 0.0K |
| 12:55 | 5,186.02 | 5,186.02 | 5,186.02 | 5,186.02 | 0.0K |
| 13:01 | 5,182.30 | 5,182.30 | 5,182.30 | 5,182.30 | 0.0K |
| 13:05 | 5,176.92 | 5,176.92 | 5,176.92 | 5,176.92 | 0.0K |
| 13:08 | 5,182.79 | 5,182.79 | 5,182.79 | 5,182.79 | 0.0K |
| 13:09 | 5,183.09 | 5,183.09 | 5,183.09 | 5,183.09 | 0.0K |
| 13:10 | 5,188.18 | 5,188.18 | 5,188.18 | 5,188.18 | 0.0K |
| 13:11 | 5,190.14 | 5,190.14 | 5,190.14 | 5,190.14 | 0.0K |
| 13:18 | 5,186.42 | 5,186.42 | 5,186.42 | 5,186.42 | 0.0K |
| 13:23 | 5,185.93 | 5,185.93 | 5,185.93 | 5,185.93 | 0.0K |
| 13:28 | 5,186.13 | 5,186.13 | 5,186.13 | 5,186.13 | 0.0K |
| 13:30 | 5,182.41 | 5,182.41 | 5,182.41 | 5,182.41 | 0.0K |
| 13:32 | 5,185.44 | 5,185.44 | 5,185.44 | 5,185.44 | 0.0K |
| 13:37 | 5,186.42 | 5,186.42 | 5,186.42 | 5,186.42 | 0.0K |
| 13:41 | 5,190.14 | 5,190.14 | 5,190.14 | 5,190.14 | 0.0K |
| 13:44 | 5,191.99 | 5,191.99 | 5,191.99 | 5,191.99 | 0.0K |
| 13:52 | 5,192.06 | 5,192.06 | 5,192.06 | 5,192.06 | 0.0K |
| 13:53 | 5,195.77 | 5,195.77 | 5,195.77 | 5,195.77 | 0.0K |
| 13:56 | 5,189.22 | 5,189.22 | 5,189.22 | 5,189.22 | 0.0K |
| 13:59 | 5,192.94 | 5,192.94 | 5,192.94 | 5,192.94 | 0.0K |
| 14:00 | 5,189.22 | 5,189.22 | 5,189.22 | 5,189.22 | 0.0K |
| 14:02 | 5,187.36 | 5,187.36 | 5,187.36 | 5,187.36 | 0.0K |
| 14:04 | 5,186.99 | 5,186.99 | 5,186.99 | 5,186.99 | 0.0K |
| 14:05 | 5,186.61 | 5,186.61 | 5,186.61 | 5,186.61 | 0.0K |
| 14:09 | 5,194.20 | 5,194.20 | 5,194.20 | 5,194.20 | 0.0K |
| 14:11 | 5,196.06 | 5,196.06 | 5,196.06 | 5,196.06 | 0.0K |
| 14:15 | 5,203.88 | 5,203.88 | 5,203.88 | 5,203.88 | 0.0K |
| 14:18 | 5,204.86 | 5,204.86 | 5,204.86 | 5,204.86 | 0.0K |
| 14:20 | 5,204.48 | 5,204.48 | 5,204.48 | 5,204.48 | 0.0K |
| 14:21 | 5,203.73 | 5,203.73 | 5,203.73 | 5,203.73 | 0.0K |
| 14:27 | 5,203.36 | 5,203.36 | 5,203.36 | 5,203.36 | 0.0K |
| 14:28 | 5,205.22 | 5,205.22 | 5,205.22 | 5,205.22 | 0.0K |
| 14:29 | 5,204.24 | 5,204.24 | 5,204.24 | 5,204.24 | 0.0K |
| 14:30 | 5,206.10 | 5,206.10 | 5,206.10 | 5,206.10 | 0.0K |
| 14:32 | 5,200.34 | 5,200.34 | 5,200.34 | 5,200.34 | 0.0K |
| 14:33 | 5,196.62 | 5,196.62 | 5,196.62 | 5,196.62 | 0.0K |
| 14:34 | 5,199.82 | 5,199.82 | 5,199.82 | 5,199.82 | 0.0K |
| 14:36 | 5,203.54 | 5,203.54 | 5,203.54 | 5,203.54 | 0.0K |
| 14:38 | 5,206.07 | 5,206.07 | 5,206.07 | 5,206.07 | 0.0K |
| 14:39 | 5,206.29 | 5,206.29 | 5,206.29 | 5,206.29 | 0.0K |
| 14:42 | 5,210.53 | 5,210.53 | 5,210.53 | 5,210.53 | 0.0K |
| 14:43 | 5,208.58 | 5,208.58 | 5,208.58 | 5,208.58 | 0.0K |
| 14:48 | 5,210.36 | 5,210.36 | 5,210.36 | 5,210.36 | 0.0K |
| 14:55 | 5,208.99 | 5,208.99 | 5,208.99 | 5,208.99 | 0.0K |
| 14:59 | 5,210.85 | 5,210.85 | 5,210.85 | 5,210.85 | 0.0K |
| 15:01 | 5,211.34 | 5,211.34 | 5,211.34 | 5,211.34 | 0.0K |
| 15:14 | 5,210.84 | 5,210.84 | 5,210.84 | 5,210.84 | 0.0K |
| 15:15 | 5,212.38 | 5,212.38 | 5,212.38 | 5,212.38 | 0.0K |
| 15:18 | 5,210.43 | 5,210.43 | 5,210.43 | 5,210.43 | 0.0K |
| 15:20 | 5,207.39 | 5,207.39 | 5,207.39 | 5,207.39 | 0.0K |
| 15:21 | 5,207.98 | 5,207.98 | 5,207.98 | 5,207.98 | 0.0K |
| 15:22 | 5,209.76 | 5,209.76 | 5,209.76 | 5,209.76 | 0.0K |
| 15:24 | 5,209.32 | 5,209.32 | 5,209.32 | 5,209.32 | 0.0K |
| 15:28 | 5,208.65 | 5,208.65 | 5,208.65 | 5,208.65 | 0.0K |
| 15:30 | 5,204.93 | 5,204.93 | 5,204.93 | 5,204.93 | 0.0K |
| 15:35 | 5,201.22 | 5,201.22 | 5,201.22 | 5,201.22 | 0.0K |
| 15:36 | 5,201.89 | 5,201.89 | 5,201.89 | 5,201.89 | 0.0K |
| 15:37 | 5,199.80 | 5,199.80 | 5,199.80 | 5,199.80 | 0.0K |
| 15:39 | 5,203.71 | 5,203.71 | 5,203.71 | 5,203.71 | 0.0K |
| 15:40 | 5,203.29 | 5,203.29 | 5,203.29 | 5,203.29 | 0.0K |
| 15:41 | 5,202.80 | 5,202.80 | 5,202.80 | 5,202.80 | 0.0K |
| 15:42 | 5,202.30 | 5,202.30 | 5,202.30 | 5,202.30 | 0.0K |
| 15:43 | 5,204.12 | 5,204.12 | 5,204.12 | 5,204.12 | 0.0K |
| 15:44 | 5,202.26 | 5,202.26 | 5,202.26 | 5,202.26 | 0.0K |
| 15:47 | 5,203.96 | 5,203.96 | 5,203.96 | 5,203.96 | 0.0K |
| 15:50 | 5,207.68 | 5,207.68 | 5,207.68 | 5,207.68 | 0.0K |
| 15:53 | 5,211.40 | 5,211.40 | 5,211.40 | 5,211.40 | 0.0K |
| 15:56 | 5,205.52 | 5,205.52 | 5,205.52 | 5,205.52 | 0.0K |
| 15:57 | 5,205.03 | 5,205.03 | 5,205.03 | 5,205.03 | 0.0K |
| 15:59 | 5,206.89 | 5,206.89 | 5,206.89 | 5,206.89 | 0.0K |
| 16:00 | 5,203.52 | 5,203.52 | 5,203.52 | 5,203.52 | 0.0K |
| 16:02 | 5,205.03 | 5,205.03 | 5,205.03 | 5,205.03 | 0.0K |
| 16:03 | 5,206.89 | 5,206.89 | 5,206.89 | 5,206.89 | 0.0K |
| 16:06 | 5,203.96 | 5,203.96 | 5,203.96 | 5,203.96 | 0.0K |
| 16:07 | 5,205.82 | 5,205.82 | 5,205.82 | 5,205.82 | 0.0K |
| 16:10 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0.0K |
| 16:11 | 5,203.13 | 5,203.13 | 5,203.13 | 5,203.13 | 0.0K |
| 16:12 | 5,204.48 | 5,204.48 | 5,204.48 | 5,204.48 | 0.0K |
| 16:14 | 5,203.75 | 5,203.75 | 5,203.75 | 5,203.75 | 0.0K |
| 16:15 | 5,204.36 | 5,204.36 | 5,204.36 | 5,204.36 | 0.0K |
| 16:16 | 5,202.50 | 5,202.50 | 5,202.50 | 5,202.50 | 0.0K |
| 16:18 | 5,204.32 | 5,204.32 | 5,204.32 | 5,204.32 | 0.0K |
| 16:19 | 5,205.44 | 5,205.44 | 5,205.44 | 5,205.44 | 0.0K |
| 16:21 | 5,206.69 | 5,206.69 | 5,206.69 | 5,206.69 | 0.0K |
| 16:24 | 5,204.73 | 5,204.73 | 5,204.73 | 5,204.73 | 0.0K |
| 16:25 | 5,203.62 | 5,203.62 | 5,203.62 | 5,203.62 | 0.0K |
| 16:26 | 5,205.57 | 5,205.57 | 5,205.57 | 5,205.57 | 0.0K |
| 16:27 | 5,209.49 | 5,209.49 | 5,209.49 | 5,209.49 | 0.0K |
| 16:31 | 5,208.28 | 5,208.28 | 5,208.28 | 5,208.28 | 0.0K |
| 16:33 | 5,211.21 | 5,211.21 | 5,211.21 | 5,211.21 | 0.0K |
| 16:34 | 5,213.07 | 5,213.07 | 5,213.07 | 5,213.07 | 0.0K |
| 16:36 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.0K |
| 16:38 | 5,210.39 | 5,210.39 | 5,210.39 | 5,210.39 | 0.0K |
| 16:40 | 5,208.43 | 5,208.43 | 5,208.43 | 5,208.43 | 0.0K |
| 16:41 | 5,206.48 | 5,206.48 | 5,206.48 | 5,206.48 | 0.0K |
| 16:42 | 5,207.08 | 5,207.08 | 5,207.08 | 5,207.08 | 0.0K |
| 16:45 | 5,210.90 | 5,210.90 | 5,210.90 | 5,210.90 | 0.0K |
| 16:46 | 5,208.94 | 5,208.94 | 5,208.94 | 5,208.94 | 0.0K |
| 16:47 | 5,210.41 | 5,210.41 | 5,210.41 | 5,210.41 | 0.0K |
| 16:48 | 5,207.30 | 5,207.30 | 5,207.30 | 5,207.30 | 0.0K |
| 16:50 | 5,211.31 | 5,211.31 | 5,211.31 | 5,211.31 | 0.0K |
| 16:51 | 5,213.17 | 5,213.17 | 5,213.17 | 5,213.17 | 0.0K |
| 16:52 | 5,215.03 | 5,215.03 | 5,215.03 | 5,215.03 | 0.0K |
| 16:54 | 5,215.15 | 5,215.15 | 5,215.15 | 5,215.15 | 0.0K |
| 16:59 | 5,211.65 | 5,211.65 | 5,211.65 | 5,211.65 | 0.0K |