5,517.14
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,114.22 | 5,137.21 | 5,114.22 | 5,135.76 | 0.0K |
| 08:05 | 5,135.70 | 5,135.70 | 5,132.29 | 5,135.14 | 0.0K |
| 08:10 | 5,136.38 | 5,137.58 | 5,135.79 | 5,135.79 | 0.0K |
| 08:15 | 5,133.51 | 5,133.51 | 5,126.57 | 5,126.57 | 0.0K |
| 08:20 | 5,125.91 | 5,125.91 | 5,118.61 | 5,120.20 | 0.0K |
| 08:25 | 5,120.41 | 5,120.41 | 5,115.79 | 5,116.21 | 0.0K |
| 08:30 | 5,118.72 | 5,122.82 | 5,118.72 | 5,122.82 | 0.0K |
| 08:35 | 5,121.54 | 5,121.54 | 5,118.01 | 5,120.58 | 0.0K |
| 08:40 | 5,121.96 | 5,124.06 | 5,121.96 | 5,123.03 | 0.0K |
| 08:45 | 5,120.50 | 5,121.35 | 5,119.69 | 5,119.69 | 0.0K |
| 08:50 | 5,119.12 | 5,119.52 | 5,117.57 | 5,119.52 | 0.0K |
| 08:55 | 5,120.65 | 5,120.65 | 5,117.69 | 5,117.91 | 0.0K |
| 09:00 | 5,118.83 | 5,118.98 | 5,117.54 | 5,118.98 | 0.0K |
| 09:05 | 5,119.37 | 5,119.37 | 5,116.27 | 5,116.27 | 0.0K |
| 09:10 | 5,116.73 | 5,116.73 | 5,110.75 | 5,111.11 | 0.0K |
| 09:15 | 5,112.00 | 5,114.61 | 5,112.00 | 5,113.81 | 0.0K |
| 09:20 | 5,112.22 | 5,114.71 | 5,112.22 | 5,114.71 | 0.0K |
| 09:25 | 5,114.27 | 5,114.27 | 5,112.11 | 5,112.11 | 0.0K |
| 09:30 | 5,110.63 | 5,114.93 | 5,110.63 | 5,114.93 | 0.0K |
| 09:35 | 5,116.16 | 5,116.83 | 5,115.53 | 5,115.53 | 0.0K |
| 09:40 | 5,114.50 | 5,114.50 | 5,110.43 | 5,111.84 | 0.0K |
| 09:45 | 5,113.02 | 5,114.56 | 5,112.04 | 5,114.56 | 0.0K |
| 09:50 | 5,115.86 | 5,118.22 | 5,115.59 | 5,118.22 | 0.0K |
| 09:55 | 5,119.04 | 5,121.18 | 5,119.04 | 5,121.18 | 0.0K |
| 10:00 | 5,121.21 | 5,127.37 | 5,121.21 | 5,127.05 | 0.0K |
| 10:05 | 5,125.84 | 5,126.74 | 5,122.83 | 5,122.83 | 0.0K |
| 10:10 | 5,122.90 | 5,124.22 | 5,121.82 | 5,124.22 | 0.0K |
| 10:15 | 5,123.35 | 5,123.79 | 5,122.70 | 5,123.79 | 0.0K |
| 10:20 | 5,124.79 | 5,124.86 | 5,120.36 | 5,120.36 | 0.0K |
| 10:25 | 5,120.45 | 5,121.24 | 5,120.44 | 5,120.83 | 0.0K |
| 10:30 | 5,119.91 | 5,119.91 | 5,118.20 | 5,119.14 | 0.0K |
| 10:35 | 5,119.13 | 5,124.50 | 5,119.13 | 5,124.50 | 0.0K |
| 10:40 | 5,124.41 | 5,127.67 | 5,124.41 | 5,126.57 | 0.0K |
| 10:45 | 5,125.78 | 5,125.78 | 5,123.93 | 5,124.45 | 0.0K |
| 10:50 | 5,124.56 | 5,126.22 | 5,124.56 | 5,125.88 | 0.0K |
| 10:55 | 5,125.73 | 5,125.73 | 5,123.64 | 5,124.18 | 0.0K |
| 11:00 | 5,124.27 | 5,128.29 | 5,124.27 | 5,128.29 | 0.0K |
| 11:05 | 5,128.08 | 5,128.74 | 5,127.88 | 5,128.26 | 0.0K |
| 11:10 | 5,128.04 | 5,128.04 | 5,125.00 | 5,125.68 | 0.0K |
| 11:15 | 5,126.30 | 5,127.32 | 5,126.30 | 5,127.32 | 0.0K |
| 11:20 | 5,127.31 | 5,127.31 | 5,125.81 | 5,126.51 | 0.0K |
| 11:25 | 5,126.01 | 5,126.86 | 5,126.01 | 5,126.86 | 0.0K |
| 11:30 | 5,127.38 | 5,130.95 | 5,127.38 | 5,130.91 | 0.0K |
| 11:35 | 5,130.72 | 5,131.55 | 5,130.20 | 5,131.55 | 0.0K |
| 11:40 | 5,132.53 | 5,134.19 | 5,132.53 | 5,134.07 | 0.0K |
| 11:45 | 5,134.53 | 5,134.53 | 5,133.82 | 5,133.95 | 0.0K |
| 11:50 | 5,134.38 | 5,135.05 | 5,133.79 | 5,135.05 | 0.0K |
| 11:55 | 5,135.01 | 5,138.88 | 5,135.01 | 5,138.32 | 0.0K |
| 12:00 | 5,137.78 | 5,140.45 | 5,137.78 | 5,138.89 | 0.0K |
| 12:05 | 5,139.38 | 5,139.38 | 5,136.74 | 5,136.74 | 0.0K |
| 12:10 | 5,136.85 | 5,136.85 | 5,134.17 | 5,134.49 | 0.0K |
| 12:15 | 5,134.15 | 5,134.15 | 5,133.81 | 5,133.81 | 0.0K |
| 12:20 | 5,133.23 | 5,133.44 | 5,132.39 | 5,132.39 | 0.0K |
| 12:25 | 5,131.66 | 5,133.09 | 5,131.66 | 5,132.72 | 0.0K |
| 12:30 | 5,133.69 | 5,133.69 | 5,132.46 | 5,132.93 | 0.0K |
| 12:35 | 5,134.14 | 5,134.39 | 5,133.98 | 5,134.36 | 0.0K |
| 12:40 | 5,135.19 | 5,136.17 | 5,135.11 | 5,135.11 | 0.0K |
| 12:45 | 5,135.17 | 5,135.17 | 5,133.61 | 5,133.61 | 0.0K |
| 12:50 | 5,133.27 | 5,133.27 | 5,132.27 | 5,132.27 | 0.0K |
| 12:55 | 5,131.99 | 5,132.67 | 5,131.92 | 5,132.04 | 0.0K |
| 13:00 | 5,132.49 | 5,133.40 | 5,132.49 | 5,133.31 | 0.0K |
| 13:05 | 5,132.98 | 5,132.98 | 5,129.08 | 5,129.32 | 0.0K |
| 13:10 | 5,130.89 | 5,131.49 | 5,130.60 | 5,130.60 | 0.0K |
| 13:15 | 5,130.51 | 5,131.53 | 5,130.51 | 5,131.13 | 0.0K |
| 13:20 | 5,131.34 | 5,133.32 | 5,130.58 | 5,133.32 | 0.0K |
| 13:25 | 5,133.43 | 5,133.43 | 5,131.74 | 5,131.74 | 0.0K |
| 13:30 | 5,132.55 | 5,133.11 | 5,132.51 | 5,133.11 | 0.0K |
| 13:35 | 5,133.65 | 5,134.83 | 5,133.65 | 5,134.83 | 0.0K |
| 13:40 | 5,135.97 | 5,135.97 | 5,133.61 | 5,133.61 | 0.0K |
| 13:45 | 5,132.72 | 5,132.74 | 5,131.29 | 5,132.74 | 0.0K |
| 13:50 | 5,132.64 | 5,133.05 | 5,132.09 | 5,132.09 | 0.0K |
| 13:55 | 5,132.34 | 5,133.38 | 5,132.18 | 5,132.18 | 0.0K |
| 14:00 | 5,132.96 | 5,132.96 | 5,131.01 | 5,132.49 | 0.0K |
| 14:05 | 5,132.99 | 5,135.48 | 5,132.99 | 5,135.48 | 0.0K |
| 14:10 | 5,135.44 | 5,136.61 | 5,134.89 | 5,136.61 | 0.0K |
| 14:15 | 5,136.45 | 5,136.45 | 5,135.21 | 5,135.67 | 0.0K |
| 14:20 | 5,134.80 | 5,134.80 | 5,133.23 | 5,134.57 | 0.0K |
| 14:25 | 5,133.87 | 5,134.53 | 5,133.50 | 5,134.53 | 0.0K |
| 14:30 | 5,135.32 | 5,135.32 | 5,132.88 | 5,133.49 | 0.0K |
| 14:35 | 5,135.31 | 5,139.73 | 5,135.31 | 5,139.32 | 0.0K |
| 14:40 | 5,138.80 | 5,140.95 | 5,138.61 | 5,139.04 | 0.0K |
| 14:45 | 5,139.24 | 5,139.24 | 5,134.83 | 5,134.83 | 0.0K |
| 14:50 | 5,134.22 | 5,134.22 | 5,130.27 | 5,130.27 | 0.0K |
| 14:55 | 5,129.34 | 5,130.73 | 5,129.31 | 5,129.31 | 0.0K |
| 15:00 | 5,126.78 | 5,127.08 | 5,124.05 | 5,125.71 | 0.0K |
| 15:05 | 5,125.60 | 5,129.22 | 5,122.68 | 5,122.68 | 0.0K |
| 15:10 | 5,123.82 | 5,125.85 | 5,121.52 | 5,121.52 | 0.0K |
| 15:15 | 5,122.54 | 5,123.39 | 5,122.28 | 5,122.28 | 0.0K |
| 15:20 | 5,122.29 | 5,122.57 | 5,120.80 | 5,120.80 | 0.0K |
| 15:25 | 5,119.65 | 5,120.49 | 5,117.25 | 5,120.49 | 0.0K |
| 15:30 | 5,120.65 | 5,120.65 | 5,113.74 | 5,113.74 | 0.0K |
| 15:35 | 5,115.77 | 5,118.45 | 5,115.77 | 5,118.45 | 0.0K |
| 15:40 | 5,118.11 | 5,121.33 | 5,118.11 | 5,120.64 | 0.0K |
| 15:45 | 5,119.63 | 5,119.63 | 5,117.87 | 5,117.87 | 0.0K |
| 15:50 | 5,118.80 | 5,120.13 | 5,117.11 | 5,120.13 | 0.0K |
| 15:55 | 5,120.39 | 5,121.43 | 5,120.39 | 5,120.65 | 0.0K |
| 16:00 | 5,119.70 | 5,121.46 | 5,119.34 | 5,121.46 | 0.0K |
| 16:05 | 5,121.20 | 5,121.73 | 5,120.36 | 5,120.36 | 0.0K |
| 16:10 | 5,120.51 | 5,122.37 | 5,120.51 | 5,122.37 | 0.0K |
| 16:15 | 5,121.81 | 5,121.81 | 5,119.71 | 5,120.67 | 0.0K |
| 16:20 | 5,121.07 | 5,124.77 | 5,121.07 | 5,124.77 | 0.0K |
| 16:25 | 5,125.23 | 5,126.85 | 5,124.90 | 5,126.85 | 0.0K |
| 16:35 | 5,126.61 | 5,126.61 | 5,126.61 | 5,126.61 | 0.0K |