5,559.76
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,090.62 | 5,108.97 | 5,090.62 | 5,103.69 | 0.0K |
| 08:05 | 5,104.93 | 5,128.87 | 5,104.93 | 5,128.87 | 0.0K |
| 08:10 | 5,129.39 | 5,129.55 | 5,128.07 | 5,129.36 | 0.0K |
| 08:15 | 5,130.65 | 5,133.35 | 5,129.68 | 5,133.35 | 0.0K |
| 08:20 | 5,135.64 | 5,136.50 | 5,134.79 | 5,135.99 | 0.0K |
| 08:25 | 5,136.04 | 5,136.04 | 5,128.81 | 5,131.10 | 0.0K |
| 08:30 | 5,129.24 | 5,129.24 | 5,118.79 | 5,118.79 | 0.0K |
| 08:35 | 5,118.20 | 5,124.37 | 5,118.20 | 5,124.37 | 0.0K |
| 08:40 | 5,124.56 | 5,132.22 | 5,124.56 | 5,132.22 | 0.0K |
| 08:45 | 5,130.07 | 5,130.07 | 5,121.01 | 5,121.01 | 0.0K |
| 08:50 | 5,120.68 | 5,122.37 | 5,120.68 | 5,122.23 | 0.0K |
| 08:55 | 5,123.51 | 5,123.51 | 5,122.14 | 5,122.46 | 0.0K |
| 09:00 | 5,124.02 | 5,125.53 | 5,123.27 | 5,123.74 | 0.0K |
| 09:05 | 5,123.51 | 5,125.01 | 5,123.51 | 5,125.01 | 0.0K |
| 09:10 | 5,124.73 | 5,126.95 | 5,124.73 | 5,125.58 | 0.0K |
| 09:15 | 5,124.48 | 5,127.40 | 5,124.48 | 5,127.40 | 0.0K |
| 09:20 | 5,127.10 | 5,127.10 | 5,124.89 | 5,126.30 | 0.0K |
| 09:25 | 5,124.92 | 5,124.92 | 5,122.82 | 5,122.98 | 0.0K |
| 09:30 | 5,123.31 | 5,123.91 | 5,123.11 | 5,123.11 | 0.0K |
| 09:35 | 5,122.77 | 5,123.09 | 5,121.64 | 5,121.64 | 0.0K |
| 09:40 | 5,121.20 | 5,125.53 | 5,121.20 | 5,125.53 | 0.0K |
| 09:45 | 5,126.14 | 5,130.23 | 5,126.14 | 5,130.23 | 0.0K |
| 09:50 | 5,130.30 | 5,131.42 | 5,130.06 | 5,131.21 | 0.0K |
| 09:55 | 5,131.31 | 5,131.63 | 5,131.08 | 5,131.48 | 0.0K |
| 10:00 | 5,131.07 | 5,131.23 | 5,129.36 | 5,129.36 | 0.0K |
| 10:05 | 5,128.10 | 5,128.10 | 5,124.04 | 5,124.29 | 0.0K |
| 10:10 | 5,122.48 | 5,122.48 | 5,120.14 | 5,120.60 | 0.0K |
| 10:15 | 5,120.53 | 5,122.22 | 5,120.53 | 5,122.19 | 0.0K |
| 10:20 | 5,121.93 | 5,123.48 | 5,121.64 | 5,121.64 | 0.0K |
| 10:25 | 5,121.74 | 5,121.74 | 5,120.32 | 5,120.44 | 0.0K |
| 10:30 | 5,120.92 | 5,121.61 | 5,120.43 | 5,121.61 | 0.0K |
| 10:35 | 5,121.91 | 5,123.52 | 5,121.91 | 5,122.70 | 0.0K |
| 10:40 | 5,122.60 | 5,124.40 | 5,122.60 | 5,124.40 | 0.0K |
| 10:45 | 5,125.49 | 5,125.49 | 5,123.70 | 5,124.72 | 0.0K |
| 10:50 | 5,125.26 | 5,127.52 | 5,125.26 | 5,127.52 | 0.0K |
| 10:55 | 5,127.69 | 5,127.69 | 5,124.53 | 5,124.53 | 0.0K |
| 11:00 | 5,122.66 | 5,124.60 | 5,122.62 | 5,122.62 | 0.0K |
| 11:05 | 5,122.77 | 5,122.81 | 5,122.36 | 5,122.36 | 0.0K |
| 11:10 | 5,122.46 | 5,122.46 | 5,120.34 | 5,121.59 | 0.0K |
| 11:15 | 5,122.67 | 5,123.25 | 5,122.05 | 5,122.96 | 0.0K |
| 11:20 | 5,123.23 | 5,124.82 | 5,123.23 | 5,124.82 | 0.0K |
| 11:25 | 5,123.63 | 5,125.27 | 5,123.63 | 5,125.05 | 0.0K |
| 11:30 | 5,125.52 | 5,125.52 | 5,122.82 | 5,123.66 | 0.0K |
| 11:35 | 5,123.12 | 5,123.25 | 5,122.41 | 5,123.25 | 0.0K |
| 11:40 | 5,122.89 | 5,125.84 | 5,122.89 | 5,125.84 | 0.0K |
| 11:45 | 5,125.54 | 5,128.07 | 5,125.54 | 5,128.07 | 0.0K |
| 11:50 | 5,129.09 | 5,129.09 | 5,127.64 | 5,128.11 | 0.0K |
| 11:55 | 5,128.43 | 5,130.41 | 5,128.43 | 5,130.41 | 0.0K |
| 12:00 | 5,130.06 | 5,130.06 | 5,129.03 | 5,129.03 | 0.0K |
| 12:05 | 5,129.86 | 5,132.91 | 5,129.86 | 5,132.91 | 0.0K |
| 12:10 | 5,132.03 | 5,134.87 | 5,131.99 | 5,134.87 | 0.0K |
| 12:15 | 5,136.19 | 5,136.83 | 5,135.41 | 5,135.41 | 0.0K |
| 12:20 | 5,135.04 | 5,139.24 | 5,135.04 | 5,139.24 | 0.0K |
| 12:25 | 5,139.44 | 5,139.44 | 5,134.99 | 5,134.99 | 0.0K |
| 12:30 | 5,135.31 | 5,136.72 | 5,134.84 | 5,134.84 | 0.0K |
| 12:35 | 5,134.50 | 5,135.05 | 5,134.43 | 5,134.65 | 0.0K |
| 12:40 | 5,134.69 | 5,134.83 | 5,134.24 | 5,134.60 | 0.0K |
| 12:45 | 5,135.12 | 5,137.40 | 5,135.12 | 5,137.36 | 0.0K |
| 12:50 | 5,138.72 | 5,141.80 | 5,138.72 | 5,141.80 | 0.0K |
| 12:55 | 5,140.90 | 5,140.90 | 5,139.47 | 5,139.63 | 0.0K |
| 13:00 | 5,140.64 | 5,141.54 | 5,140.23 | 5,140.31 | 0.0K |
| 13:05 | 5,139.29 | 5,139.29 | 5,135.93 | 5,135.93 | 0.0K |
| 13:10 | 5,135.60 | 5,135.60 | 5,132.95 | 5,132.95 | 0.0K |
| 13:15 | 5,133.74 | 5,134.37 | 5,132.99 | 5,132.99 | 0.0K |
| 13:20 | 5,133.37 | 5,134.96 | 5,133.15 | 5,134.96 | 0.0K |
| 13:25 | 5,135.27 | 5,137.02 | 5,135.27 | 5,137.02 | 0.0K |
| 13:30 | 5,137.60 | 5,142.57 | 5,137.60 | 5,142.27 | 0.0K |
| 13:35 | 5,141.91 | 5,142.22 | 5,141.21 | 5,142.01 | 0.0K |
| 13:40 | 5,142.35 | 5,145.11 | 5,142.35 | 5,145.11 | 0.0K |
| 13:45 | 5,145.16 | 5,146.59 | 5,145.16 | 5,146.00 | 0.0K |
| 13:50 | 5,147.46 | 5,149.43 | 5,147.46 | 5,149.17 | 0.0K |
| 13:55 | 5,148.85 | 5,149.48 | 5,147.75 | 5,148.74 | 0.0K |
| 14:00 | 5,148.23 | 5,150.80 | 5,147.98 | 5,150.80 | 0.0K |
| 14:05 | 5,152.18 | 5,152.54 | 5,152.18 | 5,152.25 | 0.0K |
| 14:10 | 5,152.57 | 5,154.12 | 5,152.57 | 5,153.62 | 0.0K |
| 14:15 | 5,152.57 | 5,152.77 | 5,152.01 | 5,152.01 | 0.0K |
| 14:20 | 5,149.90 | 5,150.94 | 5,149.19 | 5,149.19 | 0.0K |
| 14:25 | 5,148.79 | 5,148.79 | 5,143.12 | 5,143.12 | 0.0K |
| 14:30 | 5,142.56 | 5,143.65 | 5,142.41 | 5,142.41 | 0.0K |
| 14:35 | 5,143.67 | 5,143.68 | 5,141.61 | 5,141.61 | 0.0K |
| 14:40 | 5,141.02 | 5,144.36 | 5,141.02 | 5,141.39 | 0.0K |
| 14:45 | 5,141.78 | 5,147.59 | 5,141.78 | 5,147.59 | 0.0K |
| 14:50 | 5,146.20 | 5,146.20 | 5,143.33 | 5,143.33 | 0.0K |
| 14:55 | 5,142.95 | 5,142.95 | 5,141.69 | 5,141.69 | 0.0K |
| 15:00 | 5,144.30 | 5,144.30 | 5,135.37 | 5,135.37 | 0.0K |
| 15:05 | 5,139.21 | 5,140.99 | 5,138.14 | 5,140.99 | 0.0K |
| 15:10 | 5,140.32 | 5,144.03 | 5,140.32 | 5,142.62 | 0.0K |
| 15:15 | 5,140.84 | 5,141.38 | 5,138.44 | 5,141.38 | 0.0K |
| 15:20 | 5,142.23 | 5,143.41 | 5,142.23 | 5,143.41 | 0.0K |
| 15:25 | 5,143.14 | 5,146.05 | 5,142.72 | 5,146.05 | 0.0K |
| 15:30 | 5,149.81 | 5,150.65 | 5,146.96 | 5,146.96 | 0.0K |
| 15:35 | 5,147.79 | 5,147.90 | 5,146.63 | 5,147.77 | 0.0K |
| 15:40 | 5,148.94 | 5,148.94 | 5,146.32 | 5,148.72 | 0.0K |
| 15:45 | 5,149.27 | 5,149.27 | 5,147.02 | 5,147.66 | 0.0K |
| 15:50 | 5,147.83 | 5,148.70 | 5,147.06 | 5,147.06 | 0.0K |
| 15:55 | 5,146.74 | 5,147.85 | 5,146.74 | 5,147.66 | 0.0K |
| 16:00 | 5,147.76 | 5,148.49 | 5,144.90 | 5,144.90 | 0.0K |
| 16:05 | 5,143.92 | 5,144.84 | 5,142.72 | 5,142.72 | 0.0K |
| 16:10 | 5,140.83 | 5,140.83 | 5,137.65 | 5,137.73 | 0.0K |
| 16:15 | 5,138.71 | 5,141.73 | 5,138.63 | 5,141.73 | 0.0K |
| 16:20 | 5,141.76 | 5,141.86 | 5,140.53 | 5,140.53 | 0.0K |
| 16:25 | 5,141.08 | 5,141.08 | 5,135.90 | 5,135.90 | 0.0K |
| 16:35 | 5,133.11 | 5,133.11 | 5,133.11 | 5,133.11 | 0.0K |