5,517.14
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,078.31 | 5,106.28 | 5,078.31 | 5,104.91 | 0.0K |
| 08:05 | 5,105.47 | 5,105.47 | 5,100.00 | 5,100.00 | 0.0K |
| 08:10 | 5,100.11 | 5,103.02 | 5,099.43 | 5,103.02 | 0.0K |
| 08:15 | 5,102.22 | 5,102.22 | 5,101.23 | 5,101.61 | 0.0K |
| 08:20 | 5,101.12 | 5,101.12 | 5,099.59 | 5,099.78 | 0.0K |
| 08:25 | 5,099.49 | 5,101.47 | 5,099.49 | 5,101.47 | 0.0K |
| 08:30 | 5,101.74 | 5,101.74 | 5,101.22 | 5,101.22 | 0.0K |
| 08:35 | 5,100.94 | 5,100.94 | 5,099.91 | 5,100.72 | 0.0K |
| 08:40 | 5,101.09 | 5,101.88 | 5,100.67 | 5,101.60 | 0.0K |
| 08:45 | 5,101.50 | 5,102.20 | 5,100.84 | 5,102.20 | 0.0K |
| 08:50 | 5,103.05 | 5,104.69 | 5,103.05 | 5,104.69 | 0.0K |
| 08:55 | 5,104.69 | 5,106.82 | 5,104.69 | 5,106.22 | 0.0K |
| 09:00 | 5,106.93 | 5,109.90 | 5,106.93 | 5,109.90 | 0.0K |
| 09:05 | 5,110.42 | 5,112.20 | 5,109.99 | 5,112.20 | 0.0K |
| 09:10 | 5,111.89 | 5,111.89 | 5,110.14 | 5,110.14 | 0.0K |
| 09:15 | 5,109.64 | 5,110.47 | 5,109.64 | 5,109.64 | 0.0K |
| 09:20 | 5,109.19 | 5,110.48 | 5,109.07 | 5,110.48 | 0.0K |
| 09:25 | 5,110.88 | 5,111.02 | 5,108.65 | 5,108.65 | 0.0K |
| 09:30 | 5,108.51 | 5,108.51 | 5,104.89 | 5,104.89 | 0.0K |
| 09:35 | 5,103.59 | 5,103.59 | 5,101.59 | 5,101.59 | 0.0K |
| 09:40 | 5,101.27 | 5,101.40 | 5,100.24 | 5,100.24 | 0.0K |
| 09:45 | 5,098.13 | 5,098.93 | 5,097.67 | 5,098.93 | 0.0K |
| 09:50 | 5,099.59 | 5,099.75 | 5,099.03 | 5,099.03 | 0.0K |
| 09:55 | 5,100.32 | 5,101.08 | 5,100.32 | 5,101.08 | 0.0K |
| 10:00 | 5,100.04 | 5,100.55 | 5,097.76 | 5,097.76 | 0.0K |
| 10:05 | 5,097.41 | 5,100.38 | 5,096.29 | 5,100.38 | 0.0K |
| 10:10 | 5,107.25 | 5,107.25 | 5,107.25 | 5,107.25 | 0.0K |
| 10:15 | 5,107.25 | 5,107.67 | 5,106.57 | 5,106.83 | 0.0K |
| 10:20 | 5,106.78 | 5,106.78 | 5,103.45 | 5,103.99 | 0.0K |
| 10:25 | 5,105.20 | 5,105.65 | 5,104.87 | 5,105.65 | 0.0K |
| 10:30 | 5,106.13 | 5,106.13 | 5,103.97 | 5,103.97 | 0.0K |
| 10:35 | 5,102.85 | 5,105.90 | 5,102.85 | 5,105.90 | 0.0K |
| 10:40 | 5,107.59 | 5,109.20 | 5,107.59 | 5,107.85 | 0.0K |
| 10:45 | 5,106.88 | 5,107.07 | 5,105.93 | 5,106.75 | 0.0K |
| 10:50 | 5,106.91 | 5,110.57 | 5,106.91 | 5,109.63 | 0.0K |
| 10:55 | 5,110.95 | 5,110.95 | 5,110.02 | 5,110.08 | 0.0K |
| 11:00 | 5,109.50 | 5,109.50 | 5,106.40 | 5,106.40 | 0.0K |
| 11:05 | 5,106.18 | 5,106.18 | 5,104.85 | 5,104.85 | 0.0K |
| 11:10 | 5,103.92 | 5,104.20 | 5,103.58 | 5,104.20 | 0.0K |
| 11:15 | 5,103.14 | 5,103.14 | 5,101.23 | 5,102.24 | 0.0K |
| 11:20 | 5,102.51 | 5,103.16 | 5,101.46 | 5,102.05 | 0.0K |
| 11:25 | 5,101.58 | 5,102.79 | 5,101.58 | 5,102.79 | 0.0K |
| 11:30 | 5,102.28 | 5,102.79 | 5,101.55 | 5,102.79 | 0.0K |
| 11:35 | 5,102.84 | 5,103.45 | 5,102.84 | 5,102.94 | 0.0K |
| 11:40 | 5,104.03 | 5,104.39 | 5,104.03 | 5,104.12 | 0.0K |
| 11:45 | 5,104.57 | 5,105.32 | 5,104.24 | 5,104.65 | 0.0K |
| 11:50 | 5,105.36 | 5,105.36 | 5,104.21 | 5,104.74 | 0.0K |
| 11:55 | 5,105.71 | 5,107.71 | 5,105.71 | 5,107.71 | 0.0K |
| 12:00 | 5,106.82 | 5,106.82 | 5,105.06 | 5,105.06 | 0.0K |
| 12:05 | 5,106.15 | 5,107.43 | 5,106.15 | 5,106.80 | 0.0K |
| 12:10 | 5,106.07 | 5,106.19 | 5,105.17 | 5,105.17 | 0.0K |
| 12:15 | 5,104.84 | 5,104.98 | 5,103.52 | 5,103.72 | 0.0K |
| 12:20 | 5,103.35 | 5,103.35 | 5,102.24 | 5,102.24 | 0.0K |
| 12:25 | 5,102.31 | 5,102.83 | 5,102.29 | 5,102.31 | 0.0K |
| 12:30 | 5,102.34 | 5,102.85 | 5,101.48 | 5,102.85 | 0.0K |
| 12:35 | 5,103.05 | 5,103.68 | 5,102.77 | 5,103.35 | 0.0K |
| 12:40 | 5,103.41 | 5,105.33 | 5,103.41 | 5,105.33 | 0.0K |
| 12:45 | 5,107.91 | 5,114.75 | 5,107.91 | 5,114.75 | 0.0K |
| 12:50 | 5,114.92 | 5,114.92 | 5,112.57 | 5,112.57 | 0.0K |
| 12:55 | 5,112.36 | 5,112.36 | 5,109.46 | 5,109.46 | 0.0K |
| 13:00 | 5,109.56 | 5,109.78 | 5,109.20 | 5,109.78 | 0.0K |
| 13:05 | 5,109.73 | 5,110.28 | 5,108.53 | 5,108.53 | 0.0K |
| 13:10 | 5,107.71 | 5,109.05 | 5,107.42 | 5,109.00 | 0.0K |
| 13:15 | 5,109.03 | 5,109.59 | 5,109.03 | 5,109.55 | 0.0K |
| 13:20 | 5,109.95 | 5,110.26 | 5,109.95 | 5,110.26 | 0.0K |
| 13:25 | 5,110.48 | 5,113.01 | 5,110.04 | 5,113.01 | 0.0K |
| 13:30 | 5,113.74 | 5,114.24 | 5,111.18 | 5,112.33 | 0.0K |
| 13:35 | 5,112.85 | 5,112.85 | 5,109.96 | 5,110.16 | 0.0K |
| 13:40 | 5,109.11 | 5,109.11 | 5,106.25 | 5,106.25 | 0.0K |
| 13:45 | 5,105.77 | 5,106.63 | 5,105.77 | 5,106.63 | 0.0K |
| 13:50 | 5,107.05 | 5,108.07 | 5,106.93 | 5,107.16 | 0.0K |
| 13:55 | 5,106.89 | 5,106.89 | 5,106.29 | 5,106.86 | 0.0K |
| 14:00 | 5,106.49 | 5,106.96 | 5,105.97 | 5,106.21 | 0.0K |
| 14:05 | 5,105.87 | 5,105.87 | 5,105.00 | 5,105.07 | 0.0K |
| 14:10 | 5,104.59 | 5,104.59 | 5,103.61 | 5,103.96 | 0.0K |
| 14:15 | 5,104.16 | 5,104.16 | 5,102.57 | 5,102.90 | 0.0K |
| 14:20 | 5,102.44 | 5,102.90 | 5,101.36 | 5,102.90 | 0.0K |
| 14:25 | 5,102.56 | 5,103.72 | 5,101.29 | 5,103.72 | 0.0K |
| 14:30 | 5,102.71 | 5,102.71 | 5,093.87 | 5,093.87 | 0.0K |
| 14:35 | 5,092.69 | 5,092.91 | 5,089.82 | 5,092.91 | 0.0K |
| 14:40 | 5,090.51 | 5,090.88 | 5,088.99 | 5,090.88 | 0.0K |
| 14:45 | 5,091.00 | 5,091.00 | 5,088.84 | 5,088.84 | 0.0K |
| 14:50 | 5,087.35 | 5,087.35 | 5,085.44 | 5,085.44 | 0.0K |
| 14:55 | 5,085.47 | 5,087.38 | 5,085.20 | 5,087.07 | 0.0K |
| 15:00 | 5,087.97 | 5,090.25 | 5,087.97 | 5,088.73 | 0.0K |
| 15:05 | 5,088.55 | 5,088.55 | 5,086.83 | 5,087.20 | 0.0K |
| 15:10 | 5,086.11 | 5,087.45 | 5,086.11 | 5,087.04 | 0.0K |
| 15:15 | 5,087.36 | 5,089.40 | 5,086.76 | 5,088.87 | 0.0K |
| 15:20 | 5,089.48 | 5,091.14 | 5,088.74 | 5,088.74 | 0.0K |
| 15:25 | 5,085.46 | 5,085.52 | 5,083.46 | 5,085.52 | 0.0K |
| 15:30 | 5,085.73 | 5,085.73 | 5,084.03 | 5,084.03 | 0.0K |
| 15:35 | 5,082.64 | 5,083.12 | 5,082.21 | 5,082.59 | 0.0K |
| 15:40 | 5,083.32 | 5,083.32 | 5,077.43 | 5,077.43 | 0.0K |
| 15:45 | 5,078.76 | 5,078.91 | 5,078.36 | 5,078.91 | 0.0K |
| 15:50 | 5,080.10 | 5,080.28 | 5,078.84 | 5,080.28 | 0.0K |
| 15:55 | 5,080.10 | 5,081.07 | 5,080.10 | 5,081.07 | 0.0K |
| 16:00 | 5,080.74 | 5,080.74 | 5,079.60 | 5,080.48 | 0.0K |
| 16:05 | 5,080.77 | 5,082.60 | 5,080.77 | 5,081.98 | 0.0K |
| 16:10 | 5,080.35 | 5,081.79 | 5,080.35 | 5,081.79 | 0.0K |
| 16:15 | 5,083.17 | 5,085.12 | 5,083.17 | 5,085.12 | 0.0K |
| 16:20 | 5,085.54 | 5,085.54 | 5,079.71 | 5,080.03 | 0.0K |
| 16:25 | 5,080.60 | 5,080.60 | 5,078.71 | 5,078.71 | 0.0K |
| 16:35 | 5,074.75 | 5,074.75 | 5,074.75 | 5,074.75 | 0.0K |