5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,214.11 | 5,236.41 | 5,214.11 | 5,227.91 | 0.0K |
| 08:05 | 5,227.48 | 5,231.11 | 5,226.27 | 5,227.31 | 0.0K |
| 08:10 | 5,227.62 | 5,232.42 | 5,227.62 | 5,231.22 | 0.0K |
| 08:15 | 5,229.89 | 5,233.16 | 5,229.89 | 5,232.87 | 0.0K |
| 08:20 | 5,233.45 | 5,233.45 | 5,232.05 | 5,233.03 | 0.0K |
| 08:25 | 5,235.19 | 5,235.19 | 5,233.22 | 5,233.22 | 0.0K |
| 08:30 | 5,231.86 | 5,235.57 | 5,231.86 | 5,234.43 | 0.0K |
| 08:35 | 5,235.26 | 5,237.63 | 5,234.65 | 5,234.65 | 0.0K |
| 08:40 | 5,236.69 | 5,239.61 | 5,236.69 | 5,238.32 | 0.0K |
| 08:45 | 5,239.43 | 5,239.43 | 5,235.35 | 5,236.76 | 0.0K |
| 08:50 | 5,235.73 | 5,237.33 | 5,235.73 | 5,236.76 | 0.0K |
| 08:55 | 5,236.82 | 5,239.57 | 5,236.82 | 5,239.57 | 0.0K |
| 09:00 | 5,240.74 | 5,242.42 | 5,240.74 | 5,242.42 | 0.0K |
| 09:05 | 5,242.20 | 5,242.53 | 5,241.55 | 5,241.55 | 0.0K |
| 09:10 | 5,242.37 | 5,244.72 | 5,241.72 | 5,244.72 | 0.0K |
| 09:15 | 5,243.60 | 5,243.60 | 5,240.63 | 5,240.63 | 0.0K |
| 09:20 | 5,241.03 | 5,241.46 | 5,240.90 | 5,241.06 | 0.0K |
| 09:25 | 5,240.26 | 5,242.29 | 5,240.26 | 5,242.29 | 0.0K |
| 09:30 | 5,242.58 | 5,242.58 | 5,240.28 | 5,241.70 | 0.0K |
| 09:35 | 5,241.00 | 5,241.00 | 5,239.46 | 5,239.46 | 0.0K |
| 09:40 | 5,240.72 | 5,240.72 | 5,239.54 | 5,240.63 | 0.0K |
| 09:45 | 5,240.00 | 5,240.00 | 5,238.19 | 5,239.19 | 0.0K |
| 09:50 | 5,238.72 | 5,240.30 | 5,238.35 | 5,240.30 | 0.0K |
| 09:55 | 5,239.88 | 5,240.51 | 5,238.49 | 5,238.49 | 0.0K |
| 10:00 | 5,239.13 | 5,239.44 | 5,238.18 | 5,239.06 | 0.0K |
| 10:05 | 5,239.32 | 5,240.45 | 5,238.45 | 5,240.45 | 0.0K |
| 10:10 | 5,240.57 | 5,240.57 | 5,239.77 | 5,240.49 | 0.0K |
| 10:15 | 5,240.84 | 5,242.64 | 5,240.84 | 5,242.60 | 0.0K |
| 10:20 | 5,242.30 | 5,242.85 | 5,242.15 | 5,242.37 | 0.0K |
| 10:25 | 5,243.33 | 5,243.51 | 5,242.58 | 5,242.58 | 0.0K |
| 10:30 | 5,242.90 | 5,244.93 | 5,242.90 | 5,244.93 | 0.0K |
| 10:35 | 5,244.74 | 5,244.84 | 5,244.57 | 5,244.57 | 0.0K |
| 10:40 | 5,244.86 | 5,245.15 | 5,243.74 | 5,243.74 | 0.0K |
| 10:45 | 5,243.83 | 5,244.74 | 5,243.83 | 5,244.17 | 0.0K |
| 10:50 | 5,243.58 | 5,244.25 | 5,243.50 | 5,244.25 | 0.0K |
| 10:55 | 5,244.06 | 5,244.06 | 5,243.14 | 5,244.06 | 0.0K |
| 11:00 | 5,244.63 | 5,245.36 | 5,244.63 | 5,245.24 | 0.0K |
| 11:05 | 5,244.82 | 5,244.82 | 5,242.96 | 5,242.96 | 0.0K |
| 11:10 | 5,242.62 | 5,243.25 | 5,242.24 | 5,242.24 | 0.0K |
| 11:15 | 5,241.85 | 5,242.53 | 5,241.77 | 5,242.18 | 0.0K |
| 11:20 | 5,243.13 | 5,243.50 | 5,242.95 | 5,243.23 | 0.0K |
| 11:25 | 5,243.14 | 5,243.83 | 5,243.14 | 5,243.56 | 0.0K |
| 11:30 | 5,244.50 | 5,245.83 | 5,244.50 | 5,245.09 | 0.0K |
| 11:35 | 5,244.99 | 5,247.15 | 5,244.99 | 5,247.15 | 0.0K |
| 11:40 | 5,248.35 | 5,248.35 | 5,246.69 | 5,246.70 | 0.0K |
| 11:45 | 5,247.05 | 5,247.17 | 5,245.78 | 5,245.78 | 0.0K |
| 11:50 | 5,246.17 | 5,246.92 | 5,246.17 | 5,246.35 | 0.0K |
| 11:55 | 5,245.59 | 5,247.43 | 5,245.47 | 5,247.43 | 0.0K |
| 12:00 | 5,247.21 | 5,247.21 | 5,243.63 | 5,243.63 | 0.0K |
| 12:05 | 5,243.42 | 5,244.78 | 5,243.42 | 5,243.80 | 0.0K |
| 12:10 | 5,243.99 | 5,245.50 | 5,243.60 | 5,245.50 | 0.0K |
| 12:15 | 5,245.54 | 5,245.54 | 5,244.23 | 5,244.56 | 0.0K |
| 12:20 | 5,245.92 | 5,246.58 | 5,245.58 | 5,245.95 | 0.0K |
| 12:25 | 5,246.16 | 5,246.88 | 5,245.71 | 5,246.63 | 0.0K |
| 12:30 | 5,245.66 | 5,245.66 | 5,243.52 | 5,243.52 | 0.0K |
| 12:35 | 5,243.99 | 5,244.31 | 5,243.34 | 5,244.18 | 0.0K |
| 12:40 | 5,244.02 | 5,244.02 | 5,242.00 | 5,242.00 | 0.0K |
| 12:45 | 5,241.82 | 5,242.00 | 5,240.90 | 5,240.90 | 0.0K |
| 12:50 | 5,241.00 | 5,241.06 | 5,240.73 | 5,240.79 | 0.0K |
| 12:55 | 5,240.30 | 5,240.30 | 5,235.95 | 5,235.95 | 0.0K |
| 13:00 | 5,234.62 | 5,237.15 | 5,234.62 | 5,237.15 | 0.0K |
| 13:05 | 5,237.87 | 5,239.10 | 5,237.87 | 5,239.10 | 0.0K |
| 13:10 | 5,239.27 | 5,240.97 | 5,239.27 | 5,239.60 | 0.0K |
| 13:15 | 5,239.57 | 5,239.83 | 5,238.89 | 5,239.83 | 0.0K |
| 13:20 | 5,239.00 | 5,239.00 | 5,236.46 | 5,236.46 | 0.0K |
| 13:25 | 5,236.33 | 5,236.40 | 5,235.47 | 5,236.40 | 0.0K |
| 13:30 | 5,236.60 | 5,237.19 | 5,233.31 | 5,233.31 | 0.0K |
| 13:35 | 5,233.42 | 5,234.26 | 5,233.26 | 5,233.94 | 0.0K |
| 13:40 | 5,234.52 | 5,234.90 | 5,234.52 | 5,234.90 | 0.0K |
| 13:45 | 5,235.17 | 5,236.44 | 5,235.17 | 5,236.26 | 0.0K |
| 13:50 | 5,236.41 | 5,237.16 | 5,236.07 | 5,236.07 | 0.0K |
| 13:55 | 5,236.63 | 5,236.63 | 5,235.59 | 5,235.59 | 0.0K |
| 14:00 | 5,235.93 | 5,236.92 | 5,235.93 | 5,236.00 | 0.0K |
| 14:05 | 5,236.80 | 5,239.67 | 5,236.80 | 5,239.67 | 0.0K |
| 14:10 | 5,239.43 | 5,240.20 | 5,238.49 | 5,240.20 | 0.0K |
| 14:15 | 5,240.03 | 5,240.08 | 5,239.39 | 5,239.90 | 0.0K |
| 14:20 | 5,240.18 | 5,240.18 | 5,238.57 | 5,238.57 | 0.0K |
| 14:25 | 5,238.01 | 5,239.54 | 5,238.01 | 5,239.54 | 0.0K |
| 14:30 | 5,239.17 | 5,243.15 | 5,239.17 | 5,243.15 | 0.0K |
| 14:35 | 5,243.98 | 5,245.93 | 5,243.32 | 5,245.93 | 0.0K |
| 14:40 | 5,244.67 | 5,247.06 | 5,244.67 | 5,246.94 | 0.0K |
| 14:45 | 5,246.52 | 5,247.58 | 5,245.60 | 5,247.42 | 0.0K |
| 14:50 | 5,249.88 | 5,250.30 | 5,249.62 | 5,249.62 | 0.0K |
| 14:55 | 5,247.66 | 5,247.66 | 5,245.33 | 5,245.33 | 0.0K |
| 15:00 | 5,245.12 | 5,246.86 | 5,245.12 | 5,245.64 | 0.0K |
| 15:05 | 5,246.18 | 5,248.36 | 5,246.01 | 5,248.36 | 0.0K |
| 15:10 | 5,246.96 | 5,246.96 | 5,245.74 | 5,245.90 | 0.0K |
| 15:15 | 5,245.92 | 5,245.92 | 5,244.28 | 5,244.28 | 0.0K |
| 15:20 | 5,244.53 | 5,244.53 | 5,241.57 | 5,241.57 | 0.0K |
| 15:25 | 5,241.69 | 5,243.29 | 5,241.05 | 5,241.05 | 0.0K |
| 15:30 | 5,240.94 | 5,244.44 | 5,240.94 | 5,244.44 | 0.0K |
| 15:35 | 5,244.80 | 5,244.80 | 5,241.53 | 5,241.53 | 0.0K |
| 15:40 | 5,241.73 | 5,242.98 | 5,241.73 | 5,242.77 | 0.0K |
| 15:45 | 5,243.02 | 5,243.02 | 5,241.49 | 5,242.67 | 0.0K |
| 15:50 | 5,241.97 | 5,244.30 | 5,241.97 | 5,244.30 | 0.0K |
| 15:55 | 5,244.69 | 5,247.46 | 5,244.69 | 5,247.46 | 0.0K |
| 16:00 | 5,247.53 | 5,247.53 | 5,246.18 | 5,247.04 | 0.0K |
| 16:05 | 5,247.51 | 5,250.03 | 5,247.51 | 5,248.89 | 0.0K |
| 16:10 | 5,248.34 | 5,248.89 | 5,247.81 | 5,248.89 | 0.0K |
| 16:15 | 5,248.17 | 5,249.61 | 5,248.17 | 5,249.61 | 0.0K |
| 16:20 | 5,250.29 | 5,252.34 | 5,250.29 | 5,252.34 | 0.0K |
| 16:25 | 5,253.22 | 5,254.63 | 5,253.22 | 5,254.57 | 0.0K |
| 16:35 | 5,250.29 | 5,250.29 | 5,250.29 | 5,250.29 | 0.0K |