5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,166.18 | 5,166.18 | 5,142.94 | 5,143.71 | 0.0K |
| 08:05 | 5,145.48 | 5,145.48 | 5,141.30 | 5,141.89 | 0.0K |
| 08:10 | 5,141.34 | 5,143.25 | 5,141.34 | 5,142.15 | 0.0K |
| 08:15 | 5,143.25 | 5,143.52 | 5,141.91 | 5,142.17 | 0.0K |
| 08:20 | 5,142.81 | 5,143.94 | 5,141.99 | 5,141.99 | 0.0K |
| 08:25 | 5,142.25 | 5,142.94 | 5,142.25 | 5,142.65 | 0.0K |
| 08:30 | 5,142.28 | 5,142.70 | 5,141.62 | 5,141.86 | 0.0K |
| 08:35 | 5,142.96 | 5,142.97 | 5,142.32 | 5,142.50 | 0.0K |
| 08:40 | 5,143.10 | 5,143.48 | 5,142.41 | 5,142.41 | 0.0K |
| 08:45 | 5,141.69 | 5,142.45 | 5,141.69 | 5,142.45 | 0.0K |
| 08:50 | 5,142.95 | 5,143.17 | 5,141.86 | 5,143.17 | 0.0K |
| 08:55 | 5,143.47 | 5,143.47 | 5,140.46 | 5,140.46 | 0.0K |
| 09:00 | 5,140.44 | 5,141.10 | 5,139.80 | 5,141.10 | 0.0K |
| 09:05 | 5,141.61 | 5,142.44 | 5,141.61 | 5,142.43 | 0.0K |
| 09:10 | 5,141.95 | 5,142.54 | 5,140.40 | 5,140.40 | 0.0K |
| 09:15 | 5,140.33 | 5,140.33 | 5,137.32 | 5,137.32 | 0.0K |
| 09:20 | 5,138.32 | 5,140.59 | 5,138.32 | 5,139.77 | 0.0K |
| 09:25 | 5,140.39 | 5,142.35 | 5,140.39 | 5,142.35 | 0.0K |
| 09:30 | 5,142.57 | 5,142.57 | 5,139.09 | 5,139.09 | 0.0K |
| 09:35 | 5,139.03 | 5,139.10 | 5,137.79 | 5,139.10 | 0.0K |
| 09:40 | 5,139.07 | 5,139.07 | 5,137.41 | 5,137.51 | 0.0K |
| 09:45 | 5,137.08 | 5,137.08 | 5,133.81 | 5,134.27 | 0.0K |
| 09:50 | 5,133.78 | 5,133.78 | 5,129.75 | 5,130.43 | 0.0K |
| 09:55 | 5,130.67 | 5,132.77 | 5,130.67 | 5,132.08 | 0.0K |
| 10:00 | 5,132.27 | 5,132.72 | 5,131.97 | 5,132.28 | 0.0K |
| 10:05 | 5,133.17 | 5,134.97 | 5,133.17 | 5,134.97 | 0.0K |
| 10:10 | 5,135.54 | 5,137.80 | 5,135.41 | 5,137.80 | 0.0K |
| 10:15 | 5,137.99 | 5,137.99 | 5,136.52 | 5,137.22 | 0.0K |
| 10:20 | 5,136.59 | 5,136.59 | 5,135.52 | 5,136.47 | 0.0K |
| 10:25 | 5,135.98 | 5,138.49 | 5,135.98 | 5,138.49 | 0.0K |
| 10:30 | 5,137.63 | 5,137.76 | 5,136.74 | 5,136.74 | 0.0K |
| 10:35 | 5,137.16 | 5,139.31 | 5,137.16 | 5,139.31 | 0.0K |
| 10:40 | 5,139.43 | 5,140.93 | 5,139.43 | 5,140.80 | 0.0K |
| 10:45 | 5,141.09 | 5,142.41 | 5,141.09 | 5,142.41 | 0.0K |
| 10:50 | 5,142.40 | 5,143.10 | 5,141.78 | 5,143.10 | 0.0K |
| 10:55 | 5,143.11 | 5,143.11 | 5,140.79 | 5,141.53 | 0.0K |
| 11:00 | 5,141.46 | 5,141.88 | 5,140.45 | 5,140.45 | 0.0K |
| 11:05 | 5,139.90 | 5,139.90 | 5,138.31 | 5,138.42 | 0.0K |
| 11:10 | 5,139.21 | 5,140.40 | 5,139.21 | 5,140.40 | 0.0K |
| 11:15 | 5,140.39 | 5,140.39 | 5,138.58 | 5,138.58 | 0.0K |
| 11:20 | 5,139.10 | 5,140.58 | 5,139.10 | 5,139.80 | 0.0K |
| 11:25 | 5,139.60 | 5,140.23 | 5,139.60 | 5,140.23 | 0.0K |
| 11:30 | 5,140.45 | 5,141.92 | 5,140.45 | 5,141.92 | 0.0K |
| 11:35 | 5,142.11 | 5,143.14 | 5,142.11 | 5,142.50 | 0.0K |
| 11:40 | 5,142.20 | 5,142.20 | 5,140.08 | 5,140.08 | 0.0K |
| 11:45 | 5,139.32 | 5,139.32 | 5,138.48 | 5,138.48 | 0.0K |
| 11:50 | 5,137.89 | 5,137.89 | 5,136.51 | 5,136.51 | 0.0K |
| 11:55 | 5,136.58 | 5,136.58 | 5,135.75 | 5,136.47 | 0.0K |
| 12:00 | 5,136.73 | 5,140.51 | 5,136.73 | 5,140.51 | 0.0K |
| 12:05 | 5,140.23 | 5,140.23 | 5,138.93 | 5,139.02 | 0.0K |
| 12:10 | 5,139.87 | 5,140.20 | 5,139.87 | 5,140.20 | 0.0K |
| 12:15 | 5,140.00 | 5,141.39 | 5,140.00 | 5,141.39 | 0.0K |
| 12:20 | 5,141.36 | 5,141.36 | 5,140.63 | 5,140.63 | 0.0K |
| 12:25 | 5,140.38 | 5,142.39 | 5,140.38 | 5,142.39 | 0.0K |
| 12:30 | 5,142.80 | 5,142.96 | 5,142.30 | 5,142.58 | 0.0K |
| 12:35 | 5,142.57 | 5,142.57 | 5,140.97 | 5,140.97 | 0.0K |
| 12:40 | 5,139.54 | 5,141.41 | 5,139.54 | 5,141.41 | 0.0K |
| 12:45 | 5,141.58 | 5,142.45 | 5,141.58 | 5,142.45 | 0.0K |
| 12:50 | 5,142.43 | 5,143.14 | 5,142.09 | 5,143.14 | 0.0K |
| 12:55 | 5,143.79 | 5,145.52 | 5,143.79 | 5,145.52 | 0.0K |
| 13:00 | 5,145.41 | 5,147.05 | 5,145.41 | 5,147.05 | 0.0K |
| 13:05 | 5,146.49 | 5,146.49 | 5,144.43 | 5,144.49 | 0.0K |
| 13:10 | 5,145.09 | 5,145.73 | 5,145.09 | 5,145.65 | 0.0K |
| 13:15 | 5,145.76 | 5,145.76 | 5,144.12 | 5,144.63 | 0.0K |
| 13:20 | 5,144.63 | 5,144.80 | 5,143.11 | 5,143.11 | 0.0K |
| 13:25 | 5,143.14 | 5,143.14 | 5,142.45 | 5,142.93 | 0.0K |
| 13:30 | 5,143.48 | 5,145.24 | 5,143.48 | 5,144.59 | 0.0K |
| 13:35 | 5,144.44 | 5,145.41 | 5,144.44 | 5,145.41 | 0.0K |
| 13:40 | 5,145.39 | 5,146.09 | 5,145.02 | 5,146.09 | 0.0K |
| 13:45 | 5,146.25 | 5,146.25 | 5,145.32 | 5,145.32 | 0.0K |
| 13:50 | 5,145.47 | 5,145.69 | 5,145.02 | 5,145.47 | 0.0K |
| 13:55 | 5,145.57 | 5,145.83 | 5,144.66 | 5,144.66 | 0.0K |
| 14:00 | 5,144.19 | 5,146.14 | 5,144.19 | 5,146.03 | 0.0K |
| 14:05 | 5,146.81 | 5,148.19 | 5,146.81 | 5,148.15 | 0.0K |
| 14:10 | 5,149.20 | 5,151.02 | 5,149.20 | 5,151.02 | 0.0K |
| 14:15 | 5,150.52 | 5,150.94 | 5,150.52 | 5,150.94 | 0.0K |
| 14:20 | 5,150.68 | 5,151.62 | 5,150.68 | 5,151.19 | 0.0K |
| 14:25 | 5,150.16 | 5,150.24 | 5,149.18 | 5,150.24 | 0.0K |
| 14:30 | 5,150.49 | 5,151.16 | 5,150.49 | 5,151.11 | 0.0K |
| 14:35 | 5,151.52 | 5,151.52 | 5,150.71 | 5,150.71 | 0.0K |
| 14:40 | 5,151.14 | 5,162.42 | 5,151.14 | 5,162.42 | 0.0K |
| 14:45 | 5,160.13 | 5,160.49 | 5,158.64 | 5,160.49 | 0.0K |
| 14:50 | 5,160.87 | 5,160.87 | 5,159.72 | 5,159.92 | 0.0K |
| 14:55 | 5,159.64 | 5,160.68 | 5,159.15 | 5,159.15 | 0.0K |
| 15:00 | 5,159.43 | 5,161.77 | 5,159.43 | 5,161.77 | 0.0K |
| 15:05 | 5,160.72 | 5,160.72 | 5,158.44 | 5,158.88 | 0.0K |
| 15:10 | 5,159.63 | 5,159.63 | 5,158.98 | 5,159.49 | 0.0K |
| 15:15 | 5,159.17 | 5,159.23 | 5,158.70 | 5,159.18 | 0.0K |
| 15:20 | 5,159.37 | 5,159.43 | 5,158.85 | 5,159.04 | 0.0K |
| 15:25 | 5,159.35 | 5,161.47 | 5,159.31 | 5,161.47 | 0.0K |
| 15:30 | 5,161.36 | 5,162.24 | 5,161.36 | 5,161.65 | 0.0K |
| 15:35 | 5,161.56 | 5,161.56 | 5,160.12 | 5,160.12 | 0.0K |
| 15:40 | 5,160.53 | 5,161.53 | 5,160.30 | 5,161.53 | 0.0K |
| 15:45 | 5,162.68 | 5,162.68 | 5,161.53 | 5,161.53 | 0.0K |
| 15:50 | 5,161.41 | 5,162.56 | 5,161.41 | 5,162.56 | 0.0K |
| 15:55 | 5,162.07 | 5,162.33 | 5,161.29 | 5,162.03 | 0.0K |
| 16:00 | 5,161.69 | 5,163.07 | 5,161.69 | 5,162.96 | 0.0K |
| 16:05 | 5,162.73 | 5,162.73 | 5,162.13 | 5,162.42 | 0.0K |
| 16:10 | 5,161.92 | 5,161.92 | 5,160.55 | 5,161.00 | 0.0K |
| 16:15 | 5,160.25 | 5,160.25 | 5,159.03 | 5,159.67 | 0.0K |
| 16:20 | 5,159.55 | 5,159.55 | 5,157.38 | 5,158.42 | 0.0K |
| 16:25 | 5,158.33 | 5,160.39 | 5,158.33 | 5,160.39 | 0.0K |
| 16:35 | 5,157.54 | 5,157.54 | 5,157.54 | 5,157.54 | 0.0K |