5,517.14
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,163.33 | 5,169.80 | 5,163.33 | 5,167.99 | 0.0K |
| 08:05 | 5,168.70 | 5,168.70 | 5,166.41 | 5,166.41 | 0.0K |
| 08:10 | 5,166.69 | 5,166.69 | 5,165.23 | 5,165.23 | 0.0K |
| 08:15 | 5,165.77 | 5,168.83 | 5,165.77 | 5,166.05 | 0.0K |
| 08:20 | 5,166.99 | 5,168.00 | 5,166.99 | 5,167.82 | 0.0K |
| 08:25 | 5,167.52 | 5,167.52 | 5,166.37 | 5,167.04 | 0.0K |
| 08:30 | 5,166.42 | 5,166.65 | 5,164.82 | 5,164.82 | 0.0K |
| 08:35 | 5,165.57 | 5,165.57 | 5,164.00 | 5,164.36 | 0.0K |
| 08:40 | 5,164.46 | 5,165.61 | 5,163.73 | 5,163.73 | 0.0K |
| 08:45 | 5,165.70 | 5,169.52 | 5,165.70 | 5,169.52 | 0.0K |
| 08:50 | 5,170.33 | 5,170.88 | 5,169.52 | 5,169.87 | 0.0K |
| 08:55 | 5,169.70 | 5,170.09 | 5,169.69 | 5,169.92 | 0.0K |
| 09:00 | 5,170.34 | 5,170.34 | 5,164.93 | 5,165.28 | 0.0K |
| 09:05 | 5,164.73 | 5,166.32 | 5,164.73 | 5,164.83 | 0.0K |
| 09:10 | 5,164.29 | 5,165.55 | 5,164.29 | 5,164.98 | 0.0K |
| 09:15 | 5,165.50 | 5,168.31 | 5,165.50 | 5,168.31 | 0.0K |
| 09:20 | 5,167.51 | 5,167.51 | 5,166.58 | 5,166.87 | 0.0K |
| 09:25 | 5,166.26 | 5,168.16 | 5,166.26 | 5,168.16 | 0.0K |
| 09:30 | 5,168.12 | 5,169.37 | 5,166.99 | 5,169.37 | 0.0K |
| 09:35 | 5,168.77 | 5,168.77 | 5,166.76 | 5,167.22 | 0.0K |
| 09:40 | 5,168.43 | 5,169.31 | 5,168.19 | 5,168.39 | 0.0K |
| 09:45 | 5,168.38 | 5,169.19 | 5,168.38 | 5,169.19 | 0.0K |
| 09:50 | 5,169.64 | 5,170.80 | 5,169.61 | 5,170.80 | 0.0K |
| 09:55 | 5,171.14 | 5,173.91 | 5,171.14 | 5,173.56 | 0.0K |
| 10:00 | 5,173.39 | 5,174.02 | 5,173.01 | 5,174.02 | 0.0K |
| 10:05 | 5,173.71 | 5,174.96 | 5,173.57 | 5,174.96 | 0.0K |
| 10:10 | 5,175.22 | 5,175.97 | 5,174.94 | 5,174.94 | 0.0K |
| 10:15 | 5,175.10 | 5,175.49 | 5,174.49 | 5,175.49 | 0.0K |
| 10:20 | 5,175.19 | 5,175.19 | 5,172.29 | 5,172.70 | 0.0K |
| 10:25 | 5,172.51 | 5,172.61 | 5,172.19 | 5,172.19 | 0.0K |
| 10:30 | 5,172.18 | 5,172.22 | 5,170.18 | 5,170.18 | 0.0K |
| 10:35 | 5,169.65 | 5,172.03 | 5,169.43 | 5,172.03 | 0.0K |
| 10:40 | 5,171.61 | 5,171.61 | 5,170.78 | 5,171.29 | 0.0K |
| 10:45 | 5,170.86 | 5,170.86 | 5,169.74 | 5,169.74 | 0.0K |
| 10:50 | 5,169.14 | 5,169.14 | 5,167.90 | 5,167.90 | 0.0K |
| 10:55 | 5,167.75 | 5,169.02 | 5,167.75 | 5,169.02 | 0.0K |
| 11:00 | 5,168.41 | 5,169.17 | 5,167.48 | 5,167.48 | 0.0K |
| 11:05 | 5,167.20 | 5,167.80 | 5,167.20 | 5,167.55 | 0.0K |
| 11:10 | 5,167.66 | 5,167.67 | 5,166.97 | 5,167.66 | 0.0K |
| 11:15 | 5,167.72 | 5,168.98 | 5,167.38 | 5,168.98 | 0.0K |
| 11:20 | 5,169.22 | 5,170.14 | 5,169.22 | 5,170.14 | 0.0K |
| 11:25 | 5,170.40 | 5,170.50 | 5,169.56 | 5,170.50 | 0.0K |
| 11:30 | 5,170.88 | 5,171.63 | 5,170.85 | 5,171.18 | 0.0K |
| 11:35 | 5,170.87 | 5,170.89 | 5,170.26 | 5,170.26 | 0.0K |
| 11:40 | 5,170.23 | 5,171.46 | 5,170.23 | 5,171.46 | 0.0K |
| 11:45 | 5,172.25 | 5,172.25 | 5,171.15 | 5,171.15 | 0.0K |
| 11:50 | 5,172.22 | 5,172.22 | 5,171.76 | 5,171.91 | 0.0K |
| 11:55 | 5,171.87 | 5,171.87 | 5,169.71 | 5,169.71 | 0.0K |
| 12:00 | 5,169.55 | 5,169.55 | 5,168.74 | 5,169.09 | 0.0K |
| 12:05 | 5,169.36 | 5,169.36 | 5,168.69 | 5,168.74 | 0.0K |
| 12:10 | 5,168.21 | 5,169.24 | 5,168.21 | 5,169.24 | 0.0K |
| 12:15 | 5,169.63 | 5,171.24 | 5,169.63 | 5,171.24 | 0.0K |
| 12:20 | 5,171.03 | 5,172.20 | 5,171.03 | 5,171.93 | 0.0K |
| 12:25 | 5,172.02 | 5,172.02 | 5,171.00 | 5,171.00 | 0.0K |
| 12:30 | 5,171.41 | 5,171.41 | 5,170.79 | 5,171.10 | 0.0K |
| 12:35 | 5,171.54 | 5,171.54 | 5,170.91 | 5,170.91 | 0.0K |
| 12:40 | 5,171.07 | 5,171.52 | 5,171.07 | 5,171.52 | 0.0K |
| 12:45 | 5,171.88 | 5,172.55 | 5,171.80 | 5,172.55 | 0.0K |
| 12:50 | 5,172.86 | 5,173.78 | 5,172.86 | 5,173.78 | 0.0K |
| 12:55 | 5,173.28 | 5,173.65 | 5,172.61 | 5,173.65 | 0.0K |
| 13:00 | 5,173.46 | 5,173.46 | 5,171.93 | 5,171.98 | 0.0K |
| 13:05 | 5,172.30 | 5,172.30 | 5,171.82 | 5,171.82 | 0.0K |
| 13:10 | 5,171.79 | 5,171.88 | 5,171.05 | 5,171.31 | 0.0K |
| 13:15 | 5,171.59 | 5,171.90 | 5,170.39 | 5,170.39 | 0.0K |
| 13:20 | 5,170.72 | 5,170.72 | 5,169.92 | 5,170.63 | 0.0K |
| 13:25 | 5,170.42 | 5,170.42 | 5,168.68 | 5,168.68 | 0.0K |
| 13:30 | 5,169.67 | 5,170.17 | 5,169.41 | 5,170.17 | 0.0K |
| 13:35 | 5,171.33 | 5,172.06 | 5,170.50 | 5,172.06 | 0.0K |
| 13:40 | 5,171.84 | 5,171.84 | 5,170.92 | 5,171.29 | 0.0K |
| 13:45 | 5,171.58 | 5,172.24 | 5,171.58 | 5,172.20 | 0.0K |
| 13:50 | 5,172.26 | 5,172.79 | 5,171.76 | 5,171.76 | 0.0K |
| 13:55 | 5,171.81 | 5,172.02 | 5,169.99 | 5,169.99 | 0.0K |
| 14:00 | 5,169.14 | 5,169.66 | 5,168.35 | 5,168.35 | 0.0K |
| 14:05 | 5,168.62 | 5,171.06 | 5,168.62 | 5,171.06 | 0.0K |
| 14:10 | 5,171.41 | 5,171.41 | 5,169.01 | 5,171.26 | 0.0K |
| 14:15 | 5,171.50 | 5,171.50 | 5,170.75 | 5,171.25 | 0.0K |
| 14:20 | 5,171.11 | 5,171.73 | 5,171.11 | 5,171.21 | 0.0K |
| 14:25 | 5,172.16 | 5,173.58 | 5,172.16 | 5,173.58 | 0.0K |
| 14:30 | 5,173.39 | 5,175.82 | 5,172.83 | 5,175.82 | 0.0K |
| 14:35 | 5,176.17 | 5,177.72 | 5,175.30 | 5,177.72 | 0.0K |
| 14:40 | 5,177.47 | 5,179.07 | 5,177.47 | 5,179.07 | 0.0K |
| 14:45 | 5,179.38 | 5,182.50 | 5,179.38 | 5,182.50 | 0.0K |
| 14:50 | 5,183.02 | 5,184.73 | 5,183.02 | 5,184.14 | 0.0K |
| 14:55 | 5,184.35 | 5,185.30 | 5,183.10 | 5,183.10 | 0.0K |
| 15:00 | 5,182.98 | 5,183.95 | 5,182.35 | 5,183.95 | 0.0K |
| 15:05 | 5,183.89 | 5,184.35 | 5,183.89 | 5,184.35 | 0.0K |
| 15:10 | 5,184.86 | 5,185.33 | 5,184.49 | 5,185.25 | 0.0K |
| 15:15 | 5,184.65 | 5,185.33 | 5,184.50 | 5,185.33 | 0.0K |
| 15:20 | 5,184.58 | 5,186.96 | 5,184.58 | 5,186.96 | 0.0K |
| 15:25 | 5,186.18 | 5,186.25 | 5,184.51 | 5,186.25 | 0.0K |
| 15:30 | 5,187.24 | 5,188.72 | 5,187.24 | 5,188.72 | 0.0K |
| 15:35 | 5,190.43 | 5,190.43 | 5,189.62 | 5,190.20 | 0.0K |
| 15:40 | 5,190.37 | 5,191.27 | 5,190.30 | 5,190.30 | 0.0K |
| 15:45 | 5,189.50 | 5,189.62 | 5,186.99 | 5,189.62 | 0.0K |
| 15:50 | 5,190.13 | 5,190.13 | 5,185.96 | 5,185.96 | 0.0K |
| 15:55 | 5,186.82 | 5,188.13 | 5,186.10 | 5,188.13 | 0.0K |
| 16:00 | 5,187.41 | 5,188.90 | 5,187.41 | 5,188.62 | 0.0K |
| 16:05 | 5,188.23 | 5,190.35 | 5,188.23 | 5,189.58 | 0.0K |
| 16:10 | 5,188.81 | 5,190.36 | 5,188.60 | 5,188.60 | 0.0K |
| 16:15 | 5,187.72 | 5,188.17 | 5,186.98 | 5,186.98 | 0.0K |
| 16:20 | 5,186.91 | 5,186.91 | 5,186.34 | 5,186.69 | 0.0K |
| 16:25 | 5,186.47 | 5,186.78 | 5,184.16 | 5,184.16 | 0.0K |
| 16:35 | 5,188.71 | 5,188.71 | 5,188.71 | 5,188.71 | 0.0K |