5,517.14
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,173.36 | 5,173.36 | 5,161.14 | 5,165.00 | 0.0K |
| 08:05 | 5,164.63 | 5,168.25 | 5,164.63 | 5,168.25 | 0.0K |
| 08:10 | 5,168.40 | 5,168.40 | 5,166.74 | 5,167.09 | 0.0K |
| 08:15 | 5,166.36 | 5,168.28 | 5,164.01 | 5,164.01 | 0.0K |
| 08:20 | 5,163.25 | 5,163.27 | 5,160.86 | 5,163.27 | 0.0K |
| 08:25 | 5,165.29 | 5,165.86 | 5,164.67 | 5,164.67 | 0.0K |
| 08:30 | 5,164.28 | 5,164.28 | 5,154.78 | 5,154.78 | 0.0K |
| 08:35 | 5,156.95 | 5,158.35 | 5,156.95 | 5,157.36 | 0.0K |
| 08:40 | 5,157.86 | 5,159.86 | 5,157.86 | 5,159.86 | 0.0K |
| 08:45 | 5,161.28 | 5,162.90 | 5,160.11 | 5,162.90 | 0.0K |
| 08:50 | 5,162.97 | 5,162.97 | 5,160.07 | 5,160.26 | 0.0K |
| 08:55 | 5,158.89 | 5,158.89 | 5,157.88 | 5,158.41 | 0.0K |
| 09:00 | 5,158.71 | 5,158.71 | 5,151.78 | 5,151.78 | 0.0K |
| 09:05 | 5,150.98 | 5,154.15 | 5,150.98 | 5,154.15 | 0.0K |
| 09:10 | 5,154.70 | 5,158.22 | 5,154.70 | 5,158.07 | 0.0K |
| 09:15 | 5,157.69 | 5,157.92 | 5,154.98 | 5,154.98 | 0.0K |
| 09:20 | 5,155.67 | 5,155.97 | 5,154.58 | 5,154.90 | 0.0K |
| 09:25 | 5,155.01 | 5,156.70 | 5,154.99 | 5,155.53 | 0.0K |
| 09:30 | 5,155.20 | 5,155.59 | 5,153.88 | 5,153.88 | 0.0K |
| 09:35 | 5,152.52 | 5,152.52 | 5,150.66 | 5,152.52 | 0.0K |
| 09:40 | 5,151.93 | 5,152.28 | 5,151.20 | 5,151.20 | 0.0K |
| 09:45 | 5,151.76 | 5,151.98 | 5,151.39 | 5,151.56 | 0.0K |
| 09:50 | 5,152.45 | 5,153.77 | 5,152.32 | 5,153.77 | 0.0K |
| 09:55 | 5,154.20 | 5,156.78 | 5,154.20 | 5,156.78 | 0.0K |
| 10:00 | 5,156.48 | 5,156.48 | 5,154.68 | 5,155.00 | 0.0K |
| 10:05 | 5,155.30 | 5,157.03 | 5,155.30 | 5,157.03 | 0.0K |
| 10:10 | 5,156.42 | 5,157.11 | 5,155.17 | 5,155.17 | 0.0K |
| 10:15 | 5,154.61 | 5,154.63 | 5,153.30 | 5,153.49 | 0.0K |
| 10:20 | 5,153.25 | 5,154.20 | 5,153.25 | 5,153.82 | 0.0K |
| 10:25 | 5,152.37 | 5,153.11 | 5,151.89 | 5,151.89 | 0.0K |
| 10:30 | 5,151.27 | 5,151.27 | 5,149.99 | 5,149.99 | 0.0K |
| 10:35 | 5,149.74 | 5,152.59 | 5,149.74 | 5,150.49 | 0.0K |
| 10:40 | 5,150.38 | 5,151.04 | 5,149.91 | 5,149.97 | 0.0K |
| 10:45 | 5,149.62 | 5,150.33 | 5,149.28 | 5,149.86 | 0.0K |
| 10:50 | 5,149.12 | 5,149.12 | 5,146.75 | 5,146.75 | 0.0K |
| 10:55 | 5,146.60 | 5,148.34 | 5,146.60 | 5,148.34 | 0.0K |
| 11:00 | 5,148.28 | 5,148.28 | 5,146.56 | 5,147.58 | 0.0K |
| 11:05 | 5,147.63 | 5,148.22 | 5,146.48 | 5,146.48 | 0.0K |
| 11:10 | 5,145.95 | 5,145.95 | 5,143.40 | 5,144.87 | 0.0K |
| 11:15 | 5,145.02 | 5,146.39 | 5,145.02 | 5,145.45 | 0.0K |
| 11:20 | 5,145.43 | 5,145.43 | 5,144.52 | 5,144.52 | 0.0K |
| 11:25 | 5,143.21 | 5,144.66 | 5,143.07 | 5,144.38 | 0.0K |
| 11:30 | 5,144.86 | 5,147.16 | 5,144.86 | 5,147.16 | 0.0K |
| 11:35 | 5,146.98 | 5,148.42 | 5,146.98 | 5,148.42 | 0.0K |
| 11:40 | 5,148.49 | 5,148.55 | 5,147.07 | 5,147.07 | 0.0K |
| 11:45 | 5,146.38 | 5,147.77 | 5,146.38 | 5,147.02 | 0.0K |
| 11:50 | 5,147.13 | 5,149.51 | 5,147.13 | 5,149.51 | 0.0K |
| 11:55 | 5,150.17 | 5,150.71 | 5,148.47 | 5,148.47 | 0.0K |
| 12:00 | 5,148.32 | 5,150.43 | 5,148.32 | 5,150.43 | 0.0K |
| 12:05 | 5,150.22 | 5,150.54 | 5,149.87 | 5,150.54 | 0.0K |
| 12:10 | 5,150.73 | 5,153.24 | 5,150.73 | 5,153.24 | 0.0K |
| 12:15 | 5,153.42 | 5,153.42 | 5,152.17 | 5,152.17 | 0.0K |
| 12:20 | 5,152.19 | 5,152.77 | 5,152.19 | 5,152.77 | 0.0K |
| 12:25 | 5,152.61 | 5,152.61 | 5,151.48 | 5,151.77 | 0.0K |
| 12:30 | 5,151.19 | 5,153.55 | 5,151.19 | 5,153.55 | 0.0K |
| 12:35 | 5,153.38 | 5,153.38 | 5,152.68 | 5,153.35 | 0.0K |
| 12:40 | 5,153.53 | 5,155.23 | 5,153.48 | 5,155.23 | 0.0K |
| 12:45 | 5,156.23 | 5,157.61 | 5,156.23 | 5,157.61 | 0.0K |
| 12:50 | 5,158.20 | 5,158.20 | 5,155.50 | 5,155.50 | 0.0K |
| 12:55 | 5,156.94 | 5,158.16 | 5,156.94 | 5,157.82 | 0.0K |
| 13:00 | 5,157.90 | 5,160.22 | 5,157.90 | 5,160.22 | 0.0K |
| 13:05 | 5,161.04 | 5,162.08 | 5,161.04 | 5,161.98 | 0.0K |
| 13:10 | 5,162.97 | 5,166.19 | 5,162.97 | 5,166.19 | 0.0K |
| 13:15 | 5,167.04 | 5,167.04 | 5,165.40 | 5,166.36 | 0.0K |
| 13:20 | 5,166.67 | 5,166.94 | 5,166.01 | 5,166.69 | 0.0K |
| 13:25 | 5,166.26 | 5,166.26 | 5,165.15 | 5,165.16 | 0.0K |
| 13:30 | 5,164.85 | 5,169.97 | 5,164.85 | 5,169.96 | 0.0K |
| 13:35 | 5,171.04 | 5,172.42 | 5,170.68 | 5,172.41 | 0.0K |
| 13:40 | 5,170.98 | 5,170.98 | 5,168.23 | 5,168.77 | 0.0K |
| 13:45 | 5,168.99 | 5,169.77 | 5,168.62 | 5,169.77 | 0.0K |
| 13:50 | 5,169.86 | 5,169.86 | 5,168.23 | 5,168.23 | 0.0K |
| 13:55 | 5,167.71 | 5,167.96 | 5,167.40 | 5,167.40 | 0.0K |
| 14:00 | 5,167.74 | 5,168.39 | 5,165.59 | 5,168.39 | 0.0K |
| 14:05 | 5,168.68 | 5,168.68 | 5,165.62 | 5,165.62 | 0.0K |
| 14:10 | 5,165.76 | 5,166.69 | 5,165.48 | 5,166.69 | 0.0K |
| 14:15 | 5,166.32 | 5,167.02 | 5,166.32 | 5,166.83 | 0.0K |
| 14:20 | 5,166.26 | 5,166.26 | 5,163.80 | 5,163.80 | 0.0K |
| 14:25 | 5,164.37 | 5,164.83 | 5,163.93 | 5,164.26 | 0.0K |
| 14:30 | 5,164.16 | 5,164.16 | 5,158.45 | 5,160.26 | 0.0K |
| 14:35 | 5,160.80 | 5,161.92 | 5,160.29 | 5,161.08 | 0.0K |
| 14:40 | 5,161.40 | 5,165.88 | 5,161.40 | 5,163.76 | 0.0K |
| 14:45 | 5,163.67 | 5,163.67 | 5,157.75 | 5,159.74 | 0.0K |
| 14:50 | 5,160.67 | 5,162.30 | 5,160.67 | 5,162.30 | 0.0K |
| 14:55 | 5,163.49 | 5,163.49 | 5,160.42 | 5,162.83 | 0.0K |
| 15:00 | 5,162.18 | 5,165.02 | 5,162.18 | 5,164.71 | 0.0K |
| 15:05 | 5,165.04 | 5,165.68 | 5,165.04 | 5,165.39 | 0.0K |
| 15:10 | 5,167.19 | 5,167.19 | 5,165.87 | 5,167.08 | 0.0K |
| 15:15 | 5,167.84 | 5,169.83 | 5,167.84 | 5,169.83 | 0.0K |
| 15:20 | 5,170.72 | 5,172.37 | 5,170.72 | 5,172.37 | 0.0K |
| 15:25 | 5,172.53 | 5,174.69 | 5,172.53 | 5,174.29 | 0.0K |
| 15:30 | 5,174.72 | 5,174.93 | 5,173.76 | 5,173.76 | 0.0K |
| 15:35 | 5,174.19 | 5,174.95 | 5,173.81 | 5,174.95 | 0.0K |
| 15:40 | 5,175.33 | 5,176.26 | 5,174.58 | 5,174.58 | 0.0K |
| 15:45 | 5,175.05 | 5,175.43 | 5,174.07 | 5,175.43 | 0.0K |
| 15:50 | 5,175.25 | 5,175.25 | 5,173.64 | 5,174.75 | 0.0K |
| 15:55 | 5,174.34 | 5,175.67 | 5,174.34 | 5,175.67 | 0.0K |
| 16:00 | 5,175.25 | 5,176.07 | 5,175.02 | 5,176.07 | 0.0K |
| 16:05 | 5,176.49 | 5,176.84 | 5,176.38 | 5,176.84 | 0.0K |
| 16:10 | 5,175.77 | 5,177.52 | 5,175.77 | 5,176.33 | 0.0K |
| 16:15 | 5,176.42 | 5,176.42 | 5,171.23 | 5,171.23 | 0.0K |
| 16:20 | 5,170.67 | 5,170.67 | 5,166.26 | 5,166.26 | 0.0K |
| 16:25 | 5,165.83 | 5,165.83 | 5,164.90 | 5,165.15 | 0.0K |
| 16:35 | 5,168.84 | 5,168.84 | 5,168.84 | 5,168.84 | 0.0K |