5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,142.82 | 5,157.82 | 5,142.82 | 5,157.26 | 0.0K |
| 08:05 | 5,157.62 | 5,157.82 | 5,154.94 | 5,157.82 | 0.0K |
| 08:10 | 5,155.60 | 5,155.60 | 5,151.40 | 5,151.40 | 0.0K |
| 08:15 | 5,150.63 | 5,152.90 | 5,150.63 | 5,152.31 | 0.0K |
| 08:20 | 5,152.39 | 5,153.72 | 5,151.72 | 5,153.72 | 0.0K |
| 08:25 | 5,153.36 | 5,153.36 | 5,151.81 | 5,152.77 | 0.0K |
| 08:30 | 5,152.37 | 5,154.89 | 5,152.37 | 5,154.48 | 0.0K |
| 08:35 | 5,153.97 | 5,153.97 | 5,151.00 | 5,151.00 | 0.0K |
| 08:40 | 5,151.19 | 5,151.86 | 5,150.49 | 5,150.49 | 0.0K |
| 08:45 | 5,150.10 | 5,150.25 | 5,149.51 | 5,150.01 | 0.0K |
| 08:50 | 5,150.41 | 5,151.62 | 5,149.58 | 5,151.62 | 0.0K |
| 08:55 | 5,152.80 | 5,152.80 | 5,148.92 | 5,150.94 | 0.0K |
| 09:00 | 5,150.42 | 5,150.42 | 5,144.64 | 5,145.03 | 0.0K |
| 09:05 | 5,144.66 | 5,144.66 | 5,142.57 | 5,142.99 | 0.0K |
| 09:10 | 5,143.38 | 5,143.38 | 5,138.31 | 5,138.31 | 0.0K |
| 09:15 | 5,138.51 | 5,141.10 | 5,138.51 | 5,141.10 | 0.0K |
| 09:20 | 5,141.97 | 5,142.04 | 5,140.36 | 5,142.04 | 0.0K |
| 09:25 | 5,142.47 | 5,143.52 | 5,142.00 | 5,143.52 | 0.0K |
| 09:30 | 5,143.57 | 5,143.70 | 5,139.45 | 5,139.45 | 0.0K |
| 09:35 | 5,138.22 | 5,139.39 | 5,137.47 | 5,137.47 | 0.0K |
| 09:40 | 5,137.30 | 5,138.87 | 5,136.95 | 5,136.95 | 0.0K |
| 09:45 | 5,137.14 | 5,137.14 | 5,135.97 | 5,135.98 | 0.0K |
| 09:50 | 5,136.03 | 5,136.27 | 5,135.47 | 5,135.61 | 0.0K |
| 09:55 | 5,134.50 | 5,135.29 | 5,132.77 | 5,135.29 | 0.0K |
| 10:00 | 5,136.34 | 5,138.21 | 5,133.78 | 5,133.78 | 0.0K |
| 10:05 | 5,134.41 | 5,134.41 | 5,132.62 | 5,133.39 | 0.0K |
| 10:10 | 5,132.89 | 5,132.89 | 5,130.42 | 5,132.15 | 0.0K |
| 10:15 | 5,132.11 | 5,132.93 | 5,131.77 | 5,132.50 | 0.0K |
| 10:20 | 5,132.18 | 5,132.18 | 5,130.44 | 5,130.44 | 0.0K |
| 10:25 | 5,130.58 | 5,130.71 | 5,129.30 | 5,129.30 | 0.0K |
| 10:30 | 5,129.70 | 5,129.70 | 5,128.38 | 5,128.94 | 0.0K |
| 10:35 | 5,127.22 | 5,127.22 | 5,125.92 | 5,126.05 | 0.0K |
| 10:40 | 5,125.92 | 5,125.92 | 5,123.91 | 5,123.91 | 0.0K |
| 10:45 | 5,123.95 | 5,123.95 | 5,120.69 | 5,122.18 | 0.0K |
| 10:50 | 5,121.98 | 5,121.98 | 5,120.56 | 5,121.26 | 0.0K |
| 10:55 | 5,121.10 | 5,123.05 | 5,120.91 | 5,123.05 | 0.0K |
| 11:00 | 5,122.93 | 5,124.32 | 5,122.31 | 5,124.32 | 0.0K |
| 11:05 | 5,124.66 | 5,128.08 | 5,124.66 | 5,128.08 | 0.0K |
| 11:10 | 5,128.10 | 5,129.35 | 5,128.10 | 5,129.35 | 0.0K |
| 11:15 | 5,129.14 | 5,129.63 | 5,129.00 | 5,129.26 | 0.0K |
| 11:20 | 5,129.08 | 5,130.89 | 5,129.08 | 5,129.98 | 0.0K |
| 11:25 | 5,130.50 | 5,131.08 | 5,130.50 | 5,130.66 | 0.0K |
| 11:30 | 5,130.31 | 5,131.03 | 5,129.65 | 5,129.65 | 0.0K |
| 11:35 | 5,129.00 | 5,129.00 | 5,127.91 | 5,127.91 | 0.0K |
| 11:40 | 5,127.24 | 5,127.24 | 5,124.72 | 5,124.72 | 0.0K |
| 11:45 | 5,123.69 | 5,123.86 | 5,122.55 | 5,122.55 | 0.0K |
| 11:50 | 5,122.05 | 5,122.05 | 5,118.57 | 5,118.57 | 0.0K |
| 11:55 | 5,117.98 | 5,118.05 | 5,117.47 | 5,117.47 | 0.0K |
| 12:00 | 5,117.55 | 5,120.54 | 5,117.55 | 5,120.54 | 0.0K |
| 12:05 | 5,121.01 | 5,121.97 | 5,121.01 | 5,121.13 | 0.0K |
| 12:10 | 5,120.50 | 5,122.59 | 5,120.50 | 5,122.59 | 0.0K |
| 12:15 | 5,122.65 | 5,124.43 | 5,122.65 | 5,123.60 | 0.0K |
| 12:20 | 5,124.11 | 5,126.13 | 5,124.11 | 5,126.13 | 0.0K |
| 12:25 | 5,126.34 | 5,126.34 | 5,125.27 | 5,125.58 | 0.0K |
| 12:30 | 5,125.64 | 5,127.04 | 5,125.64 | 5,126.30 | 0.0K |
| 12:35 | 5,125.81 | 5,126.90 | 5,125.67 | 5,126.90 | 0.0K |
| 12:40 | 5,126.30 | 5,126.30 | 5,124.21 | 5,124.21 | 0.0K |
| 12:45 | 5,123.87 | 5,123.87 | 5,122.18 | 5,122.24 | 0.0K |
| 12:50 | 5,121.90 | 5,123.47 | 5,121.90 | 5,123.35 | 0.0K |
| 12:55 | 5,123.58 | 5,124.68 | 5,123.58 | 5,124.68 | 0.0K |
| 13:00 | 5,126.00 | 5,129.50 | 5,126.00 | 5,129.50 | 0.0K |
| 13:05 | 5,129.37 | 5,129.57 | 5,127.07 | 5,127.07 | 0.0K |
| 13:10 | 5,126.65 | 5,127.08 | 5,125.41 | 5,127.08 | 0.0K |
| 13:15 | 5,127.06 | 5,127.78 | 5,126.32 | 5,126.32 | 0.0K |
| 13:20 | 5,126.36 | 5,126.36 | 5,124.11 | 5,124.11 | 0.0K |
| 13:25 | 5,124.13 | 5,124.13 | 5,122.78 | 5,122.78 | 0.0K |
| 13:30 | 5,122.66 | 5,123.79 | 5,122.66 | 5,123.79 | 0.0K |
| 13:35 | 5,124.11 | 5,125.18 | 5,121.54 | 5,121.54 | 0.0K |
| 13:40 | 5,121.34 | 5,121.34 | 5,119.36 | 5,120.01 | 0.0K |
| 13:45 | 5,120.32 | 5,120.32 | 5,118.99 | 5,118.99 | 0.0K |
| 13:50 | 5,117.96 | 5,119.04 | 5,117.78 | 5,119.04 | 0.0K |
| 13:55 | 5,119.90 | 5,120.20 | 5,118.86 | 5,119.23 | 0.0K |
| 14:00 | 5,120.29 | 5,123.06 | 5,120.29 | 5,123.06 | 0.0K |
| 14:05 | 5,124.06 | 5,127.00 | 5,124.06 | 5,127.00 | 0.0K |
| 14:10 | 5,128.28 | 5,129.38 | 5,128.28 | 5,129.38 | 0.0K |
| 14:15 | 5,129.22 | 5,130.24 | 5,128.83 | 5,130.24 | 0.0K |
| 14:20 | 5,130.76 | 5,131.51 | 5,130.76 | 5,131.36 | 0.0K |
| 14:25 | 5,131.80 | 5,133.24 | 5,131.80 | 5,133.07 | 0.0K |
| 14:30 | 5,133.31 | 5,139.12 | 5,133.31 | 5,139.12 | 0.0K |
| 14:35 | 5,139.72 | 5,140.86 | 5,139.72 | 5,140.45 | 0.0K |
| 14:40 | 5,140.43 | 5,140.53 | 5,139.40 | 5,140.53 | 0.0K |
| 14:45 | 5,141.07 | 5,141.38 | 5,138.89 | 5,141.38 | 0.0K |
| 14:50 | 5,142.08 | 5,145.78 | 5,142.08 | 5,143.55 | 0.0K |
| 14:55 | 5,143.01 | 5,143.37 | 5,142.58 | 5,142.79 | 0.0K |
| 15:00 | 5,145.10 | 5,145.10 | 5,142.19 | 5,142.96 | 0.0K |
| 15:05 | 5,143.54 | 5,144.43 | 5,143.24 | 5,144.43 | 0.0K |
| 15:10 | 5,145.03 | 5,147.71 | 5,145.03 | 5,147.71 | 0.0K |
| 15:15 | 5,146.78 | 5,147.02 | 5,145.87 | 5,145.87 | 0.0K |
| 15:20 | 5,146.47 | 5,146.47 | 5,145.22 | 5,145.22 | 0.0K |
| 15:25 | 5,146.00 | 5,149.03 | 5,146.00 | 5,149.03 | 0.0K |
| 15:30 | 5,149.35 | 5,149.35 | 5,148.27 | 5,149.07 | 0.0K |
| 15:35 | 5,151.97 | 5,156.93 | 5,151.96 | 5,155.01 | 0.0K |
| 15:40 | 5,156.12 | 5,156.95 | 5,151.73 | 5,152.67 | 0.0K |
| 15:45 | 5,153.55 | 5,153.55 | 5,149.26 | 5,153.14 | 0.0K |
| 15:50 | 5,150.48 | 5,150.49 | 5,149.44 | 5,150.49 | 0.0K |
| 15:55 | 5,148.68 | 5,150.84 | 5,148.68 | 5,149.61 | 0.0K |
| 16:00 | 5,149.41 | 5,150.75 | 5,149.39 | 5,150.23 | 0.0K |
| 16:05 | 5,149.68 | 5,150.01 | 5,148.87 | 5,148.93 | 0.0K |
| 16:10 | 5,149.17 | 5,149.71 | 5,147.51 | 5,149.71 | 0.0K |
| 16:15 | 5,151.25 | 5,151.92 | 5,151.16 | 5,151.16 | 0.0K |
| 16:20 | 5,149.55 | 5,151.22 | 5,149.55 | 5,151.22 | 0.0K |
| 16:25 | 5,150.86 | 5,154.00 | 5,150.86 | 5,154.00 | 0.0K |
| 16:35 | 5,152.55 | 5,152.55 | 5,152.55 | 5,152.55 | 0.0K |