5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,157.54 | 5,162.93 | 5,157.54 | 5,160.32 | 0.0K |
| 08:05 | 5,162.93 | 5,162.93 | 5,159.50 | 5,159.50 | 0.0K |
| 08:10 | 5,162.03 | 5,162.03 | 5,156.79 | 5,156.79 | 0.0K |
| 08:15 | 5,157.42 | 5,157.42 | 5,156.23 | 5,156.23 | 0.0K |
| 08:20 | 5,156.10 | 5,156.81 | 5,154.44 | 5,156.81 | 0.0K |
| 08:25 | 5,158.37 | 5,160.07 | 5,158.37 | 5,160.07 | 0.0K |
| 08:30 | 5,160.70 | 5,160.70 | 5,159.20 | 5,159.93 | 0.0K |
| 08:35 | 5,160.45 | 5,162.87 | 5,160.45 | 5,162.62 | 0.0K |
| 08:40 | 5,163.07 | 5,163.67 | 5,162.92 | 5,163.67 | 0.0K |
| 08:45 | 5,164.21 | 5,165.09 | 5,163.83 | 5,165.09 | 0.0K |
| 08:50 | 5,165.55 | 5,167.62 | 5,165.55 | 5,166.85 | 0.0K |
| 08:55 | 5,167.33 | 5,167.33 | 5,166.32 | 5,167.20 | 0.0K |
| 09:00 | 5,168.49 | 5,168.49 | 5,167.31 | 5,167.31 | 0.0K |
| 09:05 | 5,167.09 | 5,167.31 | 5,166.75 | 5,167.31 | 0.0K |
| 09:10 | 5,167.07 | 5,167.07 | 5,164.74 | 5,164.88 | 0.0K |
| 09:15 | 5,165.43 | 5,165.43 | 5,164.77 | 5,164.77 | 0.0K |
| 09:20 | 5,164.30 | 5,164.30 | 5,163.61 | 5,164.07 | 0.0K |
| 09:25 | 5,164.42 | 5,166.23 | 5,164.42 | 5,166.23 | 0.0K |
| 09:30 | 5,165.05 | 5,165.68 | 5,164.66 | 5,165.68 | 0.0K |
| 09:35 | 5,166.54 | 5,169.03 | 5,166.54 | 5,168.75 | 0.0K |
| 09:40 | 5,169.69 | 5,169.69 | 5,167.47 | 5,167.47 | 0.0K |
| 09:45 | 5,168.02 | 5,168.66 | 5,167.58 | 5,168.66 | 0.0K |
| 09:50 | 5,168.03 | 5,168.74 | 5,167.94 | 5,168.74 | 0.0K |
| 09:55 | 5,169.48 | 5,171.13 | 5,169.48 | 5,171.13 | 0.0K |
| 10:00 | 5,171.39 | 5,171.42 | 5,170.61 | 5,170.78 | 0.0K |
| 10:05 | 5,171.61 | 5,173.14 | 5,171.61 | 5,173.14 | 0.0K |
| 10:10 | 5,173.51 | 5,175.14 | 5,173.51 | 5,175.14 | 0.0K |
| 10:15 | 5,175.66 | 5,177.40 | 5,175.45 | 5,177.40 | 0.0K |
| 10:20 | 5,177.98 | 5,178.10 | 5,177.73 | 5,177.81 | 0.0K |
| 10:25 | 5,177.91 | 5,177.91 | 5,176.75 | 5,177.17 | 0.0K |
| 10:30 | 5,177.25 | 5,177.44 | 5,175.95 | 5,176.53 | 0.0K |
| 10:35 | 5,175.89 | 5,177.23 | 5,175.72 | 5,177.23 | 0.0K |
| 10:40 | 5,176.66 | 5,177.33 | 5,176.66 | 5,176.89 | 0.0K |
| 10:45 | 5,176.69 | 5,177.60 | 5,176.35 | 5,177.60 | 0.0K |
| 10:50 | 5,177.98 | 5,178.16 | 5,177.60 | 5,177.60 | 0.0K |
| 10:55 | 5,177.70 | 5,177.70 | 5,176.79 | 5,176.79 | 0.0K |
| 11:00 | 5,176.99 | 5,177.67 | 5,176.82 | 5,177.67 | 0.0K |
| 11:05 | 5,177.78 | 5,178.44 | 5,177.78 | 5,178.01 | 0.0K |
| 11:10 | 5,178.64 | 5,179.97 | 5,177.73 | 5,179.97 | 0.0K |
| 11:15 | 5,180.20 | 5,180.20 | 5,178.54 | 5,179.44 | 0.0K |
| 11:20 | 5,179.86 | 5,180.90 | 5,179.66 | 5,180.90 | 0.0K |
| 11:25 | 5,181.44 | 5,181.44 | 5,181.01 | 5,181.29 | 0.0K |
| 11:30 | 5,182.01 | 5,182.01 | 5,180.37 | 5,180.37 | 0.0K |
| 11:35 | 5,180.27 | 5,181.05 | 5,180.22 | 5,181.05 | 0.0K |
| 11:40 | 5,181.44 | 5,181.56 | 5,181.28 | 5,181.52 | 0.0K |
| 11:45 | 5,181.93 | 5,183.14 | 5,181.93 | 5,182.15 | 0.0K |
| 11:50 | 5,182.81 | 5,183.77 | 5,182.26 | 5,183.77 | 0.0K |
| 11:55 | 5,184.19 | 5,186.29 | 5,184.19 | 5,186.29 | 0.0K |
| 12:00 | 5,186.85 | 5,188.44 | 5,186.78 | 5,188.30 | 0.0K |
| 12:05 | 5,188.49 | 5,189.02 | 5,188.38 | 5,188.38 | 0.0K |
| 12:10 | 5,188.50 | 5,189.22 | 5,188.50 | 5,189.17 | 0.0K |
| 12:15 | 5,188.86 | 5,188.86 | 5,187.44 | 5,187.78 | 0.0K |
| 12:20 | 5,187.86 | 5,188.29 | 5,187.50 | 5,187.95 | 0.0K |
| 12:25 | 5,188.23 | 5,188.24 | 5,186.76 | 5,186.82 | 0.0K |
| 12:30 | 5,186.79 | 5,186.79 | 5,183.32 | 5,183.68 | 0.0K |
| 12:35 | 5,183.68 | 5,183.68 | 5,181.14 | 5,181.14 | 0.0K |
| 12:40 | 5,180.62 | 5,180.62 | 5,179.12 | 5,179.12 | 0.0K |
| 12:45 | 5,179.02 | 5,179.79 | 5,178.62 | 5,179.79 | 0.0K |
| 12:50 | 5,180.07 | 5,180.22 | 5,179.86 | 5,179.86 | 0.0K |
| 12:55 | 5,180.11 | 5,180.49 | 5,178.98 | 5,179.23 | 0.0K |
| 13:00 | 5,179.78 | 5,179.95 | 5,179.40 | 5,179.45 | 0.0K |
| 13:05 | 5,179.89 | 5,179.89 | 5,178.02 | 5,179.01 | 0.0K |
| 13:10 | 5,179.18 | 5,179.18 | 5,178.38 | 5,179.12 | 0.0K |
| 13:15 | 5,178.52 | 5,178.77 | 5,177.47 | 5,177.47 | 0.0K |
| 13:20 | 5,176.98 | 5,176.98 | 5,174.68 | 5,175.20 | 0.0K |
| 13:25 | 5,175.40 | 5,175.40 | 5,175.19 | 5,175.29 | 0.0K |
| 13:30 | 5,175.74 | 5,175.74 | 5,171.88 | 5,171.88 | 0.0K |
| 13:35 | 5,171.95 | 5,171.95 | 5,168.99 | 5,169.43 | 0.0K |
| 13:40 | 5,169.27 | 5,169.27 | 5,167.56 | 5,167.56 | 0.0K |
| 13:45 | 5,168.02 | 5,169.00 | 5,167.68 | 5,169.00 | 0.0K |
| 13:50 | 5,169.11 | 5,170.16 | 5,169.00 | 5,169.97 | 0.0K |
| 13:55 | 5,169.43 | 5,169.43 | 5,168.71 | 5,168.71 | 0.0K |
| 14:00 | 5,167.94 | 5,168.02 | 5,167.63 | 5,167.81 | 0.0K |
| 14:05 | 5,166.63 | 5,168.20 | 5,166.63 | 5,167.53 | 0.0K |
| 14:10 | 5,167.55 | 5,167.59 | 5,167.15 | 5,167.59 | 0.0K |
| 14:15 | 5,167.92 | 5,167.92 | 5,166.62 | 5,166.88 | 0.0K |
| 14:20 | 5,167.02 | 5,167.11 | 5,166.55 | 5,166.97 | 0.0K |
| 14:25 | 5,167.24 | 5,167.24 | 5,164.89 | 5,164.89 | 0.0K |
| 14:30 | 5,164.70 | 5,164.70 | 5,159.80 | 5,161.76 | 0.0K |
| 14:35 | 5,161.91 | 5,162.39 | 5,161.91 | 5,162.39 | 0.0K |
| 14:40 | 5,162.97 | 5,167.04 | 5,162.97 | 5,167.04 | 0.0K |
| 14:45 | 5,167.58 | 5,171.65 | 5,167.58 | 5,171.65 | 0.0K |
| 14:50 | 5,173.29 | 5,173.29 | 5,172.46 | 5,172.81 | 0.0K |
| 14:55 | 5,174.01 | 5,174.76 | 5,172.70 | 5,174.76 | 0.0K |
| 15:00 | 5,172.90 | 5,172.90 | 5,169.56 | 5,169.91 | 0.0K |
| 15:05 | 5,169.70 | 5,169.84 | 5,169.70 | 5,169.82 | 0.0K |
| 15:10 | 5,170.11 | 5,170.13 | 5,169.66 | 5,169.86 | 0.0K |
| 15:15 | 5,168.86 | 5,169.33 | 5,168.33 | 5,168.49 | 0.0K |
| 15:20 | 5,168.63 | 5,169.33 | 5,168.38 | 5,169.33 | 0.0K |
| 15:25 | 5,169.03 | 5,169.03 | 5,166.65 | 5,166.65 | 0.0K |
| 15:30 | 5,167.47 | 5,167.78 | 5,166.63 | 5,166.63 | 0.0K |
| 15:35 | 5,165.44 | 5,165.44 | 5,162.46 | 5,162.46 | 0.0K |
| 15:40 | 5,162.29 | 5,164.19 | 5,162.17 | 5,164.15 | 0.0K |
| 15:45 | 5,164.33 | 5,167.16 | 5,164.33 | 5,166.88 | 0.0K |
| 15:50 | 5,166.92 | 5,167.35 | 5,165.69 | 5,165.69 | 0.0K |
| 15:55 | 5,165.65 | 5,166.14 | 5,165.15 | 5,165.53 | 0.0K |
| 16:00 | 5,165.33 | 5,165.67 | 5,164.76 | 5,165.67 | 0.0K |
| 16:05 | 5,166.13 | 5,166.13 | 5,165.01 | 5,165.34 | 0.0K |
| 16:10 | 5,164.94 | 5,166.29 | 5,164.94 | 5,165.98 | 0.0K |
| 16:15 | 5,164.93 | 5,164.93 | 5,161.88 | 5,161.88 | 0.0K |
| 16:20 | 5,162.34 | 5,162.68 | 5,161.53 | 5,161.96 | 0.0K |
| 16:25 | 5,162.26 | 5,162.44 | 5,161.21 | 5,161.21 | 0.0K |
| 16:35 | 5,163.33 | 5,163.33 | 5,163.33 | 5,163.33 | 0.0K |