5,559.76
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,075.09 | 5,099.23 | 5,075.09 | 5,096.34 | 0.0K |
| 08:05 | 5,093.28 | 5,110.38 | 5,093.28 | 5,110.38 | 0.0K |
| 08:10 | 5,107.50 | 5,108.16 | 5,106.73 | 5,108.16 | 0.0K |
| 08:15 | 5,106.01 | 5,109.14 | 5,106.01 | 5,108.15 | 0.0K |
| 08:20 | 5,109.05 | 5,110.45 | 5,107.88 | 5,107.88 | 0.0K |
| 08:25 | 5,106.04 | 5,108.06 | 5,104.55 | 5,108.06 | 0.0K |
| 08:30 | 5,107.18 | 5,111.90 | 5,107.18 | 5,111.90 | 0.0K |
| 08:35 | 5,113.55 | 5,117.52 | 5,113.55 | 5,117.52 | 0.0K |
| 08:40 | 5,117.28 | 5,119.22 | 5,117.28 | 5,117.84 | 0.0K |
| 08:45 | 5,117.90 | 5,117.90 | 5,114.99 | 5,114.99 | 0.0K |
| 08:50 | 5,114.68 | 5,114.68 | 5,111.02 | 5,111.22 | 0.0K |
| 08:55 | 5,111.15 | 5,112.80 | 5,109.37 | 5,112.80 | 0.0K |
| 09:00 | 5,111.72 | 5,112.85 | 5,111.72 | 5,112.85 | 0.0K |
| 09:05 | 5,111.73 | 5,112.05 | 5,109.53 | 5,112.05 | 0.0K |
| 09:10 | 5,113.33 | 5,117.28 | 5,113.33 | 5,116.83 | 0.0K |
| 09:15 | 5,116.02 | 5,116.88 | 5,114.79 | 5,115.39 | 0.0K |
| 09:20 | 5,115.97 | 5,122.68 | 5,115.97 | 5,122.42 | 0.0K |
| 09:25 | 5,121.39 | 5,121.39 | 5,119.49 | 5,119.49 | 0.0K |
| 09:30 | 5,117.79 | 5,117.88 | 5,115.73 | 5,115.73 | 0.0K |
| 09:35 | 5,116.29 | 5,116.29 | 5,113.40 | 5,113.68 | 0.0K |
| 09:40 | 5,114.48 | 5,115.52 | 5,114.48 | 5,115.52 | 0.0K |
| 09:45 | 5,117.04 | 5,117.14 | 5,116.13 | 5,117.14 | 0.0K |
| 09:50 | 5,117.96 | 5,119.54 | 5,117.96 | 5,119.54 | 0.0K |
| 09:55 | 5,120.40 | 5,122.46 | 5,119.22 | 5,121.68 | 0.0K |
| 10:00 | 5,121.23 | 5,121.23 | 5,119.80 | 5,120.89 | 0.0K |
| 10:05 | 5,118.30 | 5,121.94 | 5,118.24 | 5,121.94 | 0.0K |
| 10:10 | 5,119.00 | 5,119.00 | 5,117.25 | 5,117.75 | 0.0K |
| 10:15 | 5,118.44 | 5,119.19 | 5,117.93 | 5,118.00 | 0.0K |
| 10:20 | 5,117.31 | 5,117.31 | 5,114.59 | 5,114.59 | 0.0K |
| 10:25 | 5,115.19 | 5,115.19 | 5,111.72 | 5,111.86 | 0.0K |
| 10:30 | 5,110.12 | 5,112.43 | 5,109.89 | 5,111.84 | 0.0K |
| 10:35 | 5,110.63 | 5,111.47 | 5,109.76 | 5,111.47 | 0.0K |
| 10:40 | 5,111.51 | 5,112.91 | 5,111.51 | 5,111.68 | 0.0K |
| 10:45 | 5,111.82 | 5,113.25 | 5,111.04 | 5,111.04 | 0.0K |
| 10:50 | 5,109.06 | 5,109.06 | 5,104.82 | 5,104.82 | 0.0K |
| 10:55 | 5,106.00 | 5,106.00 | 5,103.94 | 5,104.96 | 0.0K |
| 11:00 | 5,105.50 | 5,106.18 | 5,104.29 | 5,105.49 | 0.0K |
| 11:05 | 5,105.08 | 5,106.11 | 5,105.08 | 5,106.11 | 0.0K |
| 11:10 | 5,106.99 | 5,108.52 | 5,106.99 | 5,108.41 | 0.0K |
| 11:15 | 5,108.66 | 5,108.66 | 5,105.58 | 5,105.58 | 0.0K |
| 11:20 | 5,105.83 | 5,106.70 | 5,105.23 | 5,105.47 | 0.0K |
| 11:25 | 5,105.49 | 5,105.49 | 5,103.33 | 5,104.58 | 0.0K |
| 11:30 | 5,104.79 | 5,105.27 | 5,104.06 | 5,104.96 | 0.0K |
| 11:35 | 5,103.06 | 5,103.34 | 5,102.37 | 5,102.66 | 0.0K |
| 11:40 | 5,102.42 | 5,102.42 | 5,099.92 | 5,101.46 | 0.0K |
| 11:45 | 5,101.21 | 5,102.93 | 5,100.51 | 5,102.93 | 0.0K |
| 11:50 | 5,102.75 | 5,102.75 | 5,098.83 | 5,098.83 | 0.0K |
| 11:55 | 5,095.90 | 5,097.87 | 5,095.90 | 5,097.83 | 0.0K |
| 12:00 | 5,099.03 | 5,099.51 | 5,098.69 | 5,099.51 | 0.0K |
| 12:05 | 5,098.80 | 5,098.92 | 5,097.91 | 5,098.52 | 0.0K |
| 12:10 | 5,098.58 | 5,099.03 | 5,096.36 | 5,096.36 | 0.0K |
| 12:15 | 5,096.51 | 5,097.49 | 5,096.51 | 5,097.05 | 0.0K |
| 12:20 | 5,096.07 | 5,096.07 | 5,091.57 | 5,091.57 | 0.0K |
| 12:25 | 5,091.85 | 5,092.27 | 5,091.41 | 5,091.41 | 0.0K |
| 12:30 | 5,091.51 | 5,092.48 | 5,091.51 | 5,091.86 | 0.0K |
| 12:35 | 5,091.25 | 5,092.22 | 5,091.09 | 5,091.12 | 0.0K |
| 12:40 | 5,090.53 | 5,090.70 | 5,089.55 | 5,089.55 | 0.0K |
| 12:45 | 5,089.87 | 5,090.95 | 5,089.85 | 5,089.85 | 0.0K |
| 12:50 | 5,089.38 | 5,091.07 | 5,089.24 | 5,091.07 | 0.0K |
| 12:55 | 5,090.62 | 5,091.56 | 5,090.12 | 5,091.56 | 0.0K |
| 13:00 | 5,091.96 | 5,097.29 | 5,091.96 | 5,097.29 | 0.0K |
| 13:05 | 5,098.34 | 5,099.92 | 5,098.34 | 5,099.76 | 0.0K |
| 13:10 | 5,101.31 | 5,102.70 | 5,101.31 | 5,102.25 | 0.0K |
| 13:15 | 5,100.69 | 5,100.69 | 5,097.12 | 5,097.12 | 0.0K |
| 13:20 | 5,094.82 | 5,094.82 | 5,090.98 | 5,090.98 | 0.0K |
| 13:25 | 5,091.60 | 5,091.81 | 5,088.77 | 5,088.77 | 0.0K |
| 13:30 | 5,087.76 | 5,092.29 | 5,087.59 | 5,092.29 | 0.0K |
| 13:35 | 5,093.45 | 5,094.13 | 5,091.86 | 5,094.13 | 0.0K |
| 13:40 | 5,094.36 | 5,096.52 | 5,094.36 | 5,095.98 | 0.0K |
| 13:45 | 5,097.82 | 5,098.24 | 5,096.46 | 5,096.46 | 0.0K |
| 13:50 | 5,094.03 | 5,094.62 | 5,091.36 | 5,091.36 | 0.0K |
| 13:55 | 5,091.81 | 5,092.14 | 5,090.62 | 5,090.62 | 0.0K |
| 14:00 | 5,091.00 | 5,091.00 | 5,088.12 | 5,089.87 | 0.0K |
| 14:05 | 5,090.14 | 5,090.14 | 5,088.38 | 5,089.04 | 0.0K |
| 14:10 | 5,088.68 | 5,089.94 | 5,087.72 | 5,089.94 | 0.0K |
| 14:15 | 5,092.60 | 5,095.64 | 5,092.60 | 5,094.26 | 0.0K |
| 14:20 | 5,092.82 | 5,092.82 | 5,089.76 | 5,089.76 | 0.0K |
| 14:25 | 5,088.95 | 5,088.95 | 5,085.80 | 5,085.89 | 0.0K |
| 14:30 | 5,085.05 | 5,086.52 | 5,085.05 | 5,086.08 | 0.0K |
| 14:35 | 5,087.85 | 5,087.85 | 5,086.74 | 5,086.80 | 0.0K |
| 14:40 | 5,088.63 | 5,095.34 | 5,088.63 | 5,095.34 | 0.0K |
| 14:45 | 5,095.03 | 5,096.94 | 5,094.65 | 5,094.68 | 0.0K |
| 14:50 | 5,092.42 | 5,092.42 | 5,089.68 | 5,092.05 | 0.0K |
| 14:55 | 5,091.14 | 5,091.52 | 5,090.06 | 5,091.52 | 0.0K |
| 15:00 | 5,092.16 | 5,098.57 | 5,092.16 | 5,098.57 | 0.0K |
| 15:05 | 5,098.59 | 5,102.08 | 5,098.26 | 5,101.96 | 0.0K |
| 15:10 | 5,101.15 | 5,101.47 | 5,099.55 | 5,100.01 | 0.0K |
| 15:15 | 5,100.45 | 5,100.45 | 5,095.42 | 5,095.42 | 0.0K |
| 15:20 | 5,093.98 | 5,097.78 | 5,093.98 | 5,097.78 | 0.0K |
| 15:25 | 5,096.58 | 5,097.22 | 5,093.86 | 5,093.86 | 0.0K |
| 15:30 | 5,092.15 | 5,096.20 | 5,090.42 | 5,096.20 | 0.0K |
| 15:35 | 5,096.33 | 5,098.17 | 5,096.33 | 5,098.17 | 0.0K |
| 15:40 | 5,099.04 | 5,099.72 | 5,098.37 | 5,099.71 | 0.0K |
| 15:45 | 5,099.53 | 5,101.58 | 5,098.01 | 5,098.01 | 0.0K |
| 15:50 | 5,095.33 | 5,095.33 | 5,093.70 | 5,094.05 | 0.0K |
| 15:55 | 5,094.88 | 5,095.55 | 5,093.75 | 5,093.75 | 0.0K |
| 16:00 | 5,092.04 | 5,092.04 | 5,090.70 | 5,091.33 | 0.0K |
| 16:05 | 5,090.87 | 5,091.03 | 5,089.46 | 5,089.46 | 0.0K |
| 16:10 | 5,089.35 | 5,089.35 | 5,085.58 | 5,086.36 | 0.0K |
| 16:15 | 5,087.34 | 5,087.37 | 5,087.26 | 5,087.29 | 0.0K |
| 16:20 | 5,087.63 | 5,088.96 | 5,087.45 | 5,088.96 | 0.0K |
| 16:25 | 5,089.55 | 5,089.55 | 5,084.56 | 5,084.56 | 0.0K |
| 16:35 | 5,083.73 | 5,083.73 | 5,083.73 | 5,083.73 | 0.0K |