5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,188.71 | 5,197.51 | 5,188.71 | 5,195.67 | 0.0K |
| 08:05 | 5,195.45 | 5,195.45 | 5,190.43 | 5,190.43 | 0.0K |
| 08:10 | 5,190.45 | 5,190.74 | 5,187.13 | 5,187.13 | 0.0K |
| 08:15 | 5,184.77 | 5,184.77 | 5,181.92 | 5,182.95 | 0.0K |
| 08:20 | 5,185.88 | 5,185.88 | 5,185.13 | 5,185.38 | 0.0K |
| 08:25 | 5,184.43 | 5,184.43 | 5,181.33 | 5,181.58 | 0.0K |
| 08:30 | 5,182.13 | 5,183.10 | 5,182.05 | 5,182.05 | 0.0K |
| 08:35 | 5,180.49 | 5,180.59 | 5,179.71 | 5,180.12 | 0.0K |
| 08:40 | 5,180.95 | 5,183.20 | 5,180.95 | 5,182.66 | 0.0K |
| 08:45 | 5,183.43 | 5,186.02 | 5,182.85 | 5,186.02 | 0.0K |
| 08:50 | 5,187.02 | 5,187.43 | 5,186.34 | 5,187.43 | 0.0K |
| 08:55 | 5,186.12 | 5,186.12 | 5,184.86 | 5,185.70 | 0.0K |
| 09:00 | 5,185.07 | 5,187.10 | 5,185.07 | 5,187.10 | 0.0K |
| 09:05 | 5,188.63 | 5,189.82 | 5,188.63 | 5,189.25 | 0.0K |
| 09:10 | 5,187.68 | 5,187.68 | 5,186.62 | 5,187.27 | 0.0K |
| 09:15 | 5,187.10 | 5,190.10 | 5,186.54 | 5,190.10 | 0.0K |
| 09:20 | 5,189.98 | 5,189.98 | 5,187.79 | 5,188.45 | 0.0K |
| 09:25 | 5,188.30 | 5,188.30 | 5,185.80 | 5,187.25 | 0.0K |
| 09:30 | 5,186.72 | 5,186.72 | 5,183.39 | 5,183.39 | 0.0K |
| 09:35 | 5,182.35 | 5,183.21 | 5,181.44 | 5,183.21 | 0.0K |
| 09:40 | 5,183.23 | 5,183.23 | 5,180.91 | 5,180.91 | 0.0K |
| 09:45 | 5,181.05 | 5,181.24 | 5,179.53 | 5,179.53 | 0.0K |
| 09:50 | 5,178.93 | 5,180.63 | 5,178.93 | 5,180.62 | 0.0K |
| 09:55 | 5,180.75 | 5,180.75 | 5,178.22 | 5,179.68 | 0.0K |
| 10:00 | 5,179.85 | 5,181.77 | 5,179.85 | 5,181.54 | 0.0K |
| 10:05 | 5,181.02 | 5,181.25 | 5,180.60 | 5,181.25 | 0.0K |
| 10:10 | 5,181.74 | 5,181.74 | 5,179.31 | 5,180.65 | 0.0K |
| 10:15 | 5,181.81 | 5,187.85 | 5,181.81 | 5,186.65 | 0.0K |
| 10:20 | 5,186.63 | 5,187.04 | 5,186.42 | 5,187.04 | 0.0K |
| 10:25 | 5,187.38 | 5,189.67 | 5,187.38 | 5,189.67 | 0.0K |
| 10:30 | 5,189.18 | 5,190.50 | 5,188.96 | 5,190.50 | 0.0K |
| 10:35 | 5,190.93 | 5,193.19 | 5,190.56 | 5,193.19 | 0.0K |
| 10:40 | 5,193.56 | 5,193.57 | 5,193.07 | 5,193.07 | 0.0K |
| 10:45 | 5,193.08 | 5,193.08 | 5,191.74 | 5,191.74 | 0.0K |
| 10:50 | 5,192.17 | 5,192.74 | 5,192.17 | 5,192.37 | 0.0K |
| 10:55 | 5,192.21 | 5,192.49 | 5,190.76 | 5,190.76 | 0.0K |
| 11:00 | 5,190.18 | 5,190.18 | 5,189.08 | 5,189.08 | 0.0K |
| 11:05 | 5,187.81 | 5,188.72 | 5,187.81 | 5,188.72 | 0.0K |
| 11:10 | 5,189.39 | 5,189.74 | 5,188.04 | 5,188.04 | 0.0K |
| 11:15 | 5,188.87 | 5,190.18 | 5,188.87 | 5,190.18 | 0.0K |
| 11:20 | 5,190.73 | 5,193.20 | 5,190.73 | 5,193.20 | 0.0K |
| 11:25 | 5,193.22 | 5,193.79 | 5,193.22 | 5,193.38 | 0.0K |
| 11:30 | 5,192.79 | 5,192.79 | 5,190.25 | 5,190.25 | 0.0K |
| 11:35 | 5,191.22 | 5,193.15 | 5,191.22 | 5,193.15 | 0.0K |
| 11:40 | 5,192.50 | 5,194.32 | 5,192.50 | 5,194.32 | 0.0K |
| 11:45 | 5,194.58 | 5,195.13 | 5,194.13 | 5,194.13 | 0.0K |
| 11:50 | 5,192.98 | 5,193.28 | 5,192.64 | 5,192.93 | 0.0K |
| 11:55 | 5,192.90 | 5,194.59 | 5,192.75 | 5,194.59 | 0.0K |
| 12:00 | 5,194.43 | 5,195.80 | 5,194.43 | 5,194.91 | 0.0K |
| 12:05 | 5,195.17 | 5,195.17 | 5,194.26 | 5,194.66 | 0.0K |
| 12:10 | 5,194.43 | 5,194.84 | 5,194.11 | 5,194.15 | 0.0K |
| 12:15 | 5,194.78 | 5,194.78 | 5,192.98 | 5,192.98 | 0.0K |
| 12:20 | 5,192.86 | 5,192.86 | 5,191.22 | 5,191.22 | 0.0K |
| 12:25 | 5,191.14 | 5,191.17 | 5,190.62 | 5,190.62 | 0.0K |
| 12:30 | 5,190.66 | 5,190.66 | 5,188.82 | 5,188.82 | 0.0K |
| 12:35 | 5,188.56 | 5,188.56 | 5,186.04 | 5,186.45 | 0.0K |
| 12:40 | 5,186.58 | 5,187.21 | 5,186.15 | 5,186.15 | 0.0K |
| 12:45 | 5,186.16 | 5,186.51 | 5,185.99 | 5,186.29 | 0.0K |
| 12:50 | 5,186.94 | 5,187.35 | 5,185.14 | 5,185.14 | 0.0K |
| 12:55 | 5,185.52 | 5,187.04 | 5,185.52 | 5,186.95 | 0.0K |
| 13:00 | 5,186.88 | 5,186.88 | 5,183.73 | 5,183.73 | 0.0K |
| 13:05 | 5,182.67 | 5,184.19 | 5,182.67 | 5,184.19 | 0.0K |
| 13:10 | 5,184.90 | 5,185.87 | 5,184.90 | 5,185.15 | 0.0K |
| 13:15 | 5,184.65 | 5,184.65 | 5,183.18 | 5,183.27 | 0.0K |
| 13:20 | 5,183.96 | 5,183.96 | 5,182.53 | 5,182.53 | 0.0K |
| 13:25 | 5,182.64 | 5,182.64 | 5,180.26 | 5,180.75 | 0.0K |
| 13:30 | 5,181.15 | 5,181.15 | 5,179.19 | 5,179.19 | 0.0K |
| 13:35 | 5,179.23 | 5,179.23 | 5,178.33 | 5,179.05 | 0.0K |
| 13:40 | 5,178.33 | 5,178.49 | 5,177.70 | 5,178.16 | 0.0K |
| 13:45 | 5,177.64 | 5,177.64 | 5,175.72 | 5,175.72 | 0.0K |
| 13:50 | 5,176.14 | 5,176.14 | 5,174.85 | 5,174.85 | 0.0K |
| 13:55 | 5,175.18 | 5,176.49 | 5,175.18 | 5,176.34 | 0.0K |
| 14:00 | 5,175.37 | 5,175.64 | 5,175.06 | 5,175.57 | 0.0K |
| 14:05 | 5,175.91 | 5,175.91 | 5,175.13 | 5,175.24 | 0.0K |
| 14:10 | 5,175.57 | 5,175.57 | 5,174.63 | 5,174.81 | 0.0K |
| 14:15 | 5,175.07 | 5,175.61 | 5,174.22 | 5,175.54 | 0.0K |
| 14:20 | 5,175.17 | 5,175.48 | 5,174.99 | 5,174.99 | 0.0K |
| 14:25 | 5,175.92 | 5,176.90 | 5,175.92 | 5,176.89 | 0.0K |
| 14:30 | 5,177.03 | 5,183.34 | 5,177.03 | 5,182.64 | 0.0K |
| 14:35 | 5,183.89 | 5,183.89 | 5,181.38 | 5,181.38 | 0.0K |
| 14:40 | 5,181.83 | 5,182.02 | 5,180.92 | 5,181.35 | 0.0K |
| 14:45 | 5,181.17 | 5,183.63 | 5,181.08 | 5,183.63 | 0.0K |
| 14:50 | 5,185.29 | 5,189.33 | 5,185.29 | 5,188.70 | 0.0K |
| 14:55 | 5,189.15 | 5,189.64 | 5,189.12 | 5,189.12 | 0.0K |
| 15:00 | 5,189.69 | 5,189.69 | 5,185.74 | 5,185.86 | 0.0K |
| 15:05 | 5,185.67 | 5,189.59 | 5,185.67 | 5,189.59 | 0.0K |
| 15:10 | 5,189.34 | 5,189.34 | 5,184.22 | 5,184.22 | 0.0K |
| 15:15 | 5,184.58 | 5,185.22 | 5,184.57 | 5,184.57 | 0.0K |
| 15:20 | 5,184.75 | 5,186.64 | 5,184.61 | 5,186.64 | 0.0K |
| 15:25 | 5,186.60 | 5,187.19 | 5,185.70 | 5,185.70 | 0.0K |
| 15:30 | 5,184.26 | 5,184.26 | 5,182.14 | 5,183.30 | 0.0K |
| 15:35 | 5,183.15 | 5,184.63 | 5,183.03 | 5,183.95 | 0.0K |
| 15:40 | 5,184.11 | 5,185.57 | 5,183.23 | 5,183.23 | 0.0K |
| 15:45 | 5,183.51 | 5,184.28 | 5,182.87 | 5,182.87 | 0.0K |
| 15:50 | 5,183.42 | 5,186.23 | 5,183.42 | 5,186.23 | 0.0K |
| 15:55 | 5,187.01 | 5,187.16 | 5,185.47 | 5,185.47 | 0.0K |
| 16:00 | 5,186.00 | 5,186.57 | 5,185.25 | 5,186.05 | 0.0K |
| 16:05 | 5,186.75 | 5,188.08 | 5,186.75 | 5,188.08 | 0.0K |
| 16:10 | 5,188.13 | 5,188.13 | 5,183.63 | 5,183.63 | 0.0K |
| 16:15 | 5,183.15 | 5,184.42 | 5,183.15 | 5,183.51 | 0.0K |
| 16:20 | 5,184.00 | 5,185.50 | 5,184.00 | 5,184.69 | 0.0K |
| 16:25 | 5,185.31 | 5,186.85 | 5,185.31 | 5,186.30 | 0.0K |
| 16:35 | 5,189.15 | 5,189.15 | 5,189.15 | 5,189.15 | 0.0K |