5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,258.36 | 5,271.64 | 5,258.36 | 5,268.09 | 0.0K |
| 08:05 | 5,268.53 | 5,268.84 | 5,265.85 | 5,265.85 | 0.0K |
| 08:10 | 5,266.25 | 5,268.04 | 5,266.25 | 5,268.04 | 0.0K |
| 08:15 | 5,267.61 | 5,269.38 | 5,267.61 | 5,269.38 | 0.0K |
| 08:20 | 5,270.56 | 5,270.56 | 5,268.68 | 5,268.68 | 0.0K |
| 08:25 | 5,268.17 | 5,269.71 | 5,267.96 | 5,269.71 | 0.0K |
| 08:30 | 5,271.03 | 5,271.03 | 5,268.93 | 5,270.93 | 0.0K |
| 08:35 | 5,271.20 | 5,274.55 | 5,270.73 | 5,274.55 | 0.0K |
| 08:40 | 5,274.22 | 5,274.70 | 5,273.46 | 5,274.03 | 0.0K |
| 08:45 | 5,274.62 | 5,275.79 | 5,274.62 | 5,275.79 | 0.0K |
| 08:50 | 5,276.08 | 5,276.70 | 5,276.08 | 5,276.37 | 0.0K |
| 08:55 | 5,276.04 | 5,277.56 | 5,275.65 | 5,275.65 | 0.0K |
| 09:00 | 5,274.14 | 5,274.39 | 5,271.58 | 5,272.17 | 0.0K |
| 09:05 | 5,272.62 | 5,274.19 | 5,272.14 | 5,272.14 | 0.0K |
| 09:10 | 5,272.85 | 5,273.75 | 5,272.85 | 5,273.37 | 0.0K |
| 09:15 | 5,272.72 | 5,273.56 | 5,272.20 | 5,272.20 | 0.0K |
| 09:20 | 5,272.33 | 5,273.90 | 5,271.08 | 5,273.90 | 0.0K |
| 09:25 | 5,274.00 | 5,274.00 | 5,272.56 | 5,273.54 | 0.0K |
| 09:30 | 5,273.74 | 5,273.79 | 5,272.20 | 5,272.20 | 0.0K |
| 09:35 | 5,272.33 | 5,273.90 | 5,272.33 | 5,273.53 | 0.0K |
| 09:40 | 5,274.18 | 5,275.33 | 5,274.18 | 5,275.19 | 0.0K |
| 09:45 | 5,274.86 | 5,275.05 | 5,274.04 | 5,274.04 | 0.0K |
| 09:50 | 5,274.25 | 5,274.25 | 5,273.37 | 5,273.56 | 0.0K |
| 09:55 | 5,273.44 | 5,274.61 | 5,273.44 | 5,274.23 | 0.0K |
| 10:00 | 5,273.64 | 5,273.64 | 5,271.45 | 5,271.45 | 0.0K |
| 10:05 | 5,270.88 | 5,271.65 | 5,269.89 | 5,271.65 | 0.0K |
| 10:10 | 5,271.40 | 5,273.35 | 5,271.40 | 5,272.89 | 0.0K |
| 10:15 | 5,273.44 | 5,273.94 | 5,273.40 | 5,273.70 | 0.0K |
| 10:20 | 5,273.90 | 5,274.02 | 5,272.76 | 5,272.76 | 0.0K |
| 10:25 | 5,272.57 | 5,273.82 | 5,272.57 | 5,273.82 | 0.0K |
| 10:30 | 5,273.62 | 5,274.65 | 5,273.35 | 5,274.65 | 0.0K |
| 10:35 | 5,274.80 | 5,275.19 | 5,274.14 | 5,275.19 | 0.0K |
| 10:40 | 5,275.65 | 5,275.68 | 5,275.35 | 5,275.49 | 0.0K |
| 10:45 | 5,275.25 | 5,275.25 | 5,274.67 | 5,274.82 | 0.0K |
| 10:50 | 5,274.30 | 5,274.30 | 5,272.78 | 5,273.27 | 0.0K |
| 10:55 | 5,273.41 | 5,273.53 | 5,272.29 | 5,273.53 | 0.0K |
| 11:00 | 5,274.11 | 5,274.11 | 5,273.33 | 5,273.72 | 0.0K |
| 11:05 | 5,273.98 | 5,273.98 | 5,273.23 | 5,273.23 | 0.0K |
| 11:10 | 5,274.45 | 5,275.28 | 5,274.45 | 5,274.97 | 0.0K |
| 11:15 | 5,275.36 | 5,275.79 | 5,275.36 | 5,275.79 | 0.0K |
| 11:20 | 5,275.31 | 5,277.02 | 5,275.31 | 5,276.87 | 0.0K |
| 11:25 | 5,276.12 | 5,277.06 | 5,276.12 | 5,276.87 | 0.0K |
| 11:30 | 5,277.29 | 5,279.73 | 5,277.29 | 5,279.66 | 0.0K |
| 11:35 | 5,280.03 | 5,280.03 | 5,277.02 | 5,277.02 | 0.0K |
| 11:40 | 5,276.79 | 5,276.89 | 5,276.36 | 5,276.36 | 0.0K |
| 11:45 | 5,275.54 | 5,275.54 | 5,271.96 | 5,272.39 | 0.0K |
| 11:50 | 5,271.18 | 5,272.25 | 5,270.94 | 5,272.25 | 0.0K |
| 11:55 | 5,272.20 | 5,272.20 | 5,270.79 | 5,270.79 | 0.0K |
| 12:00 | 5,270.76 | 5,270.81 | 5,270.14 | 5,270.14 | 0.0K |
| 12:05 | 5,270.57 | 5,271.07 | 5,270.48 | 5,270.48 | 0.0K |
| 12:10 | 5,270.46 | 5,270.46 | 5,269.54 | 5,269.82 | 0.0K |
| 12:15 | 5,270.12 | 5,270.12 | 5,269.60 | 5,270.06 | 0.0K |
| 12:20 | 5,269.57 | 5,269.57 | 5,268.06 | 5,268.06 | 0.0K |
| 12:25 | 5,267.91 | 5,268.30 | 5,267.69 | 5,268.08 | 0.0K |
| 12:30 | 5,268.30 | 5,270.25 | 5,268.30 | 5,270.25 | 0.0K |
| 12:35 | 5,270.55 | 5,271.60 | 5,270.55 | 5,271.06 | 0.0K |
| 12:40 | 5,271.83 | 5,272.05 | 5,271.56 | 5,271.88 | 0.0K |
| 12:45 | 5,271.71 | 5,271.71 | 5,268.00 | 5,268.05 | 0.0K |
| 12:50 | 5,268.48 | 5,270.52 | 5,268.48 | 5,270.52 | 0.0K |
| 12:55 | 5,271.06 | 5,272.93 | 5,271.06 | 5,272.35 | 0.0K |
| 13:00 | 5,271.25 | 5,274.45 | 5,271.25 | 5,274.01 | 0.0K |
| 13:05 | 5,273.26 | 5,273.45 | 5,271.32 | 5,271.32 | 0.0K |
| 13:10 | 5,269.37 | 5,272.02 | 5,269.37 | 5,271.79 | 0.0K |
| 13:15 | 5,272.63 | 5,272.63 | 5,271.33 | 5,271.33 | 0.0K |
| 13:20 | 5,271.48 | 5,271.48 | 5,270.38 | 5,270.48 | 0.0K |
| 13:25 | 5,271.08 | 5,271.54 | 5,270.89 | 5,271.43 | 0.0K |
| 13:30 | 5,272.28 | 5,276.72 | 5,272.28 | 5,276.72 | 0.0K |
| 13:35 | 5,275.27 | 5,276.25 | 5,275.04 | 5,276.18 | 0.0K |
| 13:40 | 5,276.34 | 5,276.34 | 5,275.39 | 5,275.39 | 0.0K |
| 13:45 | 5,274.74 | 5,274.74 | 5,274.15 | 5,274.21 | 0.0K |
| 13:50 | 5,273.68 | 5,274.96 | 5,273.68 | 5,273.74 | 0.0K |
| 13:55 | 5,273.61 | 5,273.61 | 5,272.03 | 5,272.44 | 0.0K |
| 14:00 | 5,272.44 | 5,273.21 | 5,271.90 | 5,273.12 | 0.0K |
| 14:05 | 5,273.68 | 5,275.46 | 5,273.68 | 5,275.46 | 0.0K |
| 14:10 | 5,274.93 | 5,275.34 | 5,273.78 | 5,275.34 | 0.0K |
| 14:15 | 5,276.33 | 5,276.82 | 5,276.27 | 5,276.34 | 0.0K |
| 14:20 | 5,276.92 | 5,277.25 | 5,276.63 | 5,276.63 | 0.0K |
| 14:25 | 5,276.55 | 5,277.06 | 5,276.55 | 5,276.97 | 0.0K |
| 14:30 | 5,276.70 | 5,276.70 | 5,269.02 | 5,269.02 | 0.0K |
| 14:35 | 5,268.83 | 5,268.83 | 5,267.35 | 5,267.35 | 0.0K |
| 14:40 | 5,266.33 | 5,266.33 | 5,263.41 | 5,263.41 | 0.0K |
| 14:45 | 5,263.16 | 5,264.44 | 5,262.58 | 5,264.44 | 0.0K |
| 14:50 | 5,264.39 | 5,264.75 | 5,261.43 | 5,261.43 | 0.0K |
| 14:55 | 5,261.28 | 5,262.83 | 5,259.51 | 5,259.51 | 0.0K |
| 15:00 | 5,259.98 | 5,261.47 | 5,259.50 | 5,259.50 | 0.0K |
| 15:05 | 5,259.20 | 5,260.32 | 5,258.71 | 5,258.71 | 0.0K |
| 15:10 | 5,259.02 | 5,260.93 | 5,259.02 | 5,260.93 | 0.0K |
| 15:15 | 5,260.47 | 5,260.47 | 5,257.36 | 5,257.36 | 0.0K |
| 15:20 | 5,257.43 | 5,257.43 | 5,254.21 | 5,255.34 | 0.0K |
| 15:25 | 5,253.88 | 5,253.88 | 5,250.96 | 5,251.05 | 0.0K |
| 15:30 | 5,250.41 | 5,250.41 | 5,248.30 | 5,249.04 | 0.0K |
| 15:35 | 5,248.47 | 5,248.47 | 5,242.83 | 5,243.31 | 0.0K |
| 15:40 | 5,242.52 | 5,244.17 | 5,242.52 | 5,243.15 | 0.0K |
| 15:45 | 5,243.53 | 5,244.42 | 5,242.20 | 5,242.20 | 0.0K |
| 15:50 | 5,242.56 | 5,242.56 | 5,239.66 | 5,239.66 | 0.0K |
| 15:55 | 5,238.89 | 5,238.89 | 5,236.47 | 5,236.47 | 0.0K |
| 16:00 | 5,235.93 | 5,238.03 | 5,235.68 | 5,238.03 | 0.0K |
| 16:05 | 5,237.96 | 5,240.02 | 5,237.96 | 5,239.67 | 0.0K |
| 16:10 | 5,240.63 | 5,240.63 | 5,237.86 | 5,237.86 | 0.0K |
| 16:15 | 5,237.44 | 5,237.83 | 5,237.42 | 5,237.83 | 0.0K |
| 16:20 | 5,237.56 | 5,238.62 | 5,236.99 | 5,238.62 | 0.0K |
| 16:25 | 5,238.01 | 5,238.01 | 5,236.82 | 5,236.83 | 0.0K |
| 16:35 | 5,235.86 | 5,235.86 | 5,235.86 | 5,235.86 | 0.0K |