5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,253.15 | 5,282.39 | 5,253.15 | 5,280.19 | 0.0K |
| 08:05 | 5,279.74 | 5,281.63 | 5,279.71 | 5,280.62 | 0.0K |
| 08:10 | 5,278.05 | 5,281.24 | 5,278.05 | 5,280.15 | 0.0K |
| 08:15 | 5,281.18 | 5,288.54 | 5,281.18 | 5,288.54 | 0.0K |
| 08:20 | 5,286.93 | 5,290.40 | 5,286.93 | 5,290.40 | 0.0K |
| 08:25 | 5,290.95 | 5,292.51 | 5,289.47 | 5,291.73 | 0.0K |
| 08:30 | 5,291.97 | 5,291.97 | 5,288.82 | 5,288.82 | 0.0K |
| 08:35 | 5,288.97 | 5,290.40 | 5,288.97 | 5,289.35 | 0.0K |
| 08:40 | 5,288.75 | 5,292.37 | 5,288.75 | 5,292.37 | 0.0K |
| 08:45 | 5,293.54 | 5,294.05 | 5,292.42 | 5,293.15 | 0.0K |
| 08:50 | 5,292.42 | 5,292.69 | 5,291.00 | 5,291.00 | 0.0K |
| 08:55 | 5,291.29 | 5,291.29 | 5,289.99 | 5,290.36 | 0.0K |
| 09:00 | 5,291.03 | 5,292.94 | 5,290.89 | 5,290.89 | 0.0K |
| 09:05 | 5,291.69 | 5,293.42 | 5,291.69 | 5,293.42 | 0.0K |
| 09:10 | 5,294.63 | 5,296.54 | 5,294.63 | 5,296.54 | 0.0K |
| 09:15 | 5,297.91 | 5,299.10 | 5,297.47 | 5,299.10 | 0.0K |
| 09:20 | 5,297.82 | 5,299.35 | 5,297.53 | 5,298.15 | 0.0K |
| 09:25 | 5,296.98 | 5,297.74 | 5,296.42 | 5,296.96 | 0.0K |
| 09:30 | 5,298.13 | 5,298.92 | 5,297.87 | 5,298.92 | 0.0K |
| 09:35 | 5,297.02 | 5,298.13 | 5,296.30 | 5,297.18 | 0.0K |
| 09:40 | 5,297.69 | 5,297.91 | 5,297.39 | 5,297.70 | 0.0K |
| 09:45 | 5,297.91 | 5,298.07 | 5,296.64 | 5,298.07 | 0.0K |
| 09:50 | 5,297.80 | 5,298.62 | 5,297.11 | 5,298.62 | 0.0K |
| 09:55 | 5,298.32 | 5,299.01 | 5,297.45 | 5,297.51 | 0.0K |
| 10:00 | 5,297.27 | 5,297.27 | 5,296.20 | 5,296.62 | 0.0K |
| 10:05 | 5,296.93 | 5,296.93 | 5,296.31 | 5,296.43 | 0.0K |
| 10:10 | 5,295.49 | 5,296.42 | 5,294.58 | 5,295.86 | 0.0K |
| 10:15 | 5,295.19 | 5,295.19 | 5,293.51 | 5,294.16 | 0.0K |
| 10:20 | 5,293.07 | 5,293.07 | 5,290.78 | 5,290.78 | 0.0K |
| 10:25 | 5,291.41 | 5,292.88 | 5,291.41 | 5,292.51 | 0.0K |
| 10:30 | 5,291.71 | 5,293.16 | 5,291.71 | 5,292.41 | 0.0K |
| 10:35 | 5,291.68 | 5,291.77 | 5,291.21 | 5,291.28 | 0.0K |
| 10:40 | 5,290.99 | 5,293.21 | 5,290.99 | 5,293.21 | 0.0K |
| 10:45 | 5,293.56 | 5,296.72 | 5,293.56 | 5,296.72 | 0.0K |
| 10:50 | 5,297.46 | 5,297.46 | 5,296.66 | 5,297.04 | 0.0K |
| 10:55 | 5,297.65 | 5,298.23 | 5,297.64 | 5,298.23 | 0.0K |
| 11:00 | 5,297.76 | 5,297.76 | 5,293.60 | 5,293.60 | 0.0K |
| 11:05 | 5,293.19 | 5,296.55 | 5,293.19 | 5,296.55 | 0.0K |
| 11:10 | 5,297.06 | 5,299.08 | 5,297.06 | 5,299.08 | 0.0K |
| 11:15 | 5,299.31 | 5,300.55 | 5,299.10 | 5,300.32 | 0.0K |
| 11:20 | 5,299.37 | 5,299.63 | 5,298.43 | 5,298.43 | 0.0K |
| 11:25 | 5,298.60 | 5,299.64 | 5,298.60 | 5,299.52 | 0.0K |
| 11:30 | 5,299.82 | 5,300.37 | 5,299.80 | 5,299.80 | 0.0K |
| 11:35 | 5,297.70 | 5,297.70 | 5,296.39 | 5,296.50 | 0.0K |
| 11:40 | 5,296.51 | 5,296.51 | 5,294.30 | 5,294.30 | 0.0K |
| 11:45 | 5,294.84 | 5,294.84 | 5,293.25 | 5,293.25 | 0.0K |
| 11:50 | 5,293.24 | 5,293.24 | 5,292.84 | 5,292.87 | 0.0K |
| 11:55 | 5,294.00 | 5,294.00 | 5,292.92 | 5,293.12 | 0.0K |
| 12:00 | 5,292.74 | 5,293.07 | 5,291.37 | 5,291.37 | 0.0K |
| 12:05 | 5,290.60 | 5,291.97 | 5,290.18 | 5,290.18 | 0.0K |
| 12:10 | 5,290.18 | 5,292.40 | 5,290.18 | 5,292.12 | 0.0K |
| 12:15 | 5,292.86 | 5,293.99 | 5,292.86 | 5,293.99 | 0.0K |
| 12:20 | 5,293.82 | 5,293.88 | 5,291.38 | 5,291.38 | 0.0K |
| 12:25 | 5,291.56 | 5,292.26 | 5,291.56 | 5,291.75 | 0.0K |
| 12:30 | 5,291.31 | 5,292.53 | 5,291.31 | 5,292.53 | 0.0K |
| 12:35 | 5,292.26 | 5,292.39 | 5,292.26 | 5,292.32 | 0.0K |
| 12:40 | 5,291.45 | 5,291.62 | 5,290.95 | 5,290.95 | 0.0K |
| 12:45 | 5,290.98 | 5,292.97 | 5,290.98 | 5,292.97 | 0.0K |
| 12:50 | 5,292.97 | 5,293.91 | 5,292.97 | 5,293.90 | 0.0K |
| 12:55 | 5,294.08 | 5,294.67 | 5,293.85 | 5,293.85 | 0.0K |
| 13:00 | 5,294.09 | 5,294.60 | 5,294.09 | 5,294.60 | 0.0K |
| 13:05 | 5,293.75 | 5,295.06 | 5,293.75 | 5,295.01 | 0.0K |
| 13:10 | 5,294.78 | 5,297.44 | 5,294.78 | 5,297.44 | 0.0K |
| 13:15 | 5,298.00 | 5,298.00 | 5,296.92 | 5,296.92 | 0.0K |
| 13:20 | 5,298.38 | 5,299.68 | 5,298.38 | 5,299.68 | 0.0K |
| 13:25 | 5,299.60 | 5,299.60 | 5,298.28 | 5,298.28 | 0.0K |
| 13:30 | 5,299.25 | 5,299.25 | 5,297.23 | 5,297.23 | 0.0K |
| 13:35 | 5,296.77 | 5,297.38 | 5,296.59 | 5,297.38 | 0.0K |
| 13:40 | 5,296.39 | 5,296.39 | 5,295.44 | 5,295.92 | 0.0K |
| 13:45 | 5,295.67 | 5,295.80 | 5,294.26 | 5,295.80 | 0.0K |
| 13:50 | 5,295.17 | 5,295.17 | 5,294.02 | 5,294.02 | 0.0K |
| 13:55 | 5,294.57 | 5,296.61 | 5,294.57 | 5,296.15 | 0.0K |
| 14:00 | 5,295.65 | 5,296.10 | 5,295.22 | 5,295.22 | 0.0K |
| 14:05 | 5,295.45 | 5,295.53 | 5,294.52 | 5,295.48 | 0.0K |
| 14:10 | 5,296.24 | 5,296.26 | 5,295.44 | 5,295.86 | 0.0K |
| 14:15 | 5,295.33 | 5,295.33 | 5,293.99 | 5,295.11 | 0.0K |
| 14:20 | 5,293.64 | 5,293.64 | 5,291.97 | 5,292.05 | 0.0K |
| 14:25 | 5,291.03 | 5,291.03 | 5,289.63 | 5,289.63 | 0.0K |
| 14:30 | 5,289.63 | 5,294.20 | 5,289.63 | 5,293.68 | 0.0K |
| 14:35 | 5,292.08 | 5,294.30 | 5,292.08 | 5,294.30 | 0.0K |
| 14:40 | 5,294.62 | 5,294.96 | 5,294.47 | 5,294.80 | 0.0K |
| 14:45 | 5,294.84 | 5,297.33 | 5,293.84 | 5,297.33 | 0.0K |
| 14:50 | 5,295.72 | 5,295.72 | 5,291.35 | 5,291.35 | 0.0K |
| 14:55 | 5,290.74 | 5,290.94 | 5,289.73 | 5,289.73 | 0.0K |
| 15:00 | 5,290.33 | 5,291.04 | 5,290.23 | 5,291.04 | 0.0K |
| 15:05 | 5,289.63 | 5,290.55 | 5,289.00 | 5,290.55 | 0.0K |
| 15:10 | 5,288.95 | 5,289.58 | 5,288.45 | 5,289.23 | 0.0K |
| 15:15 | 5,288.84 | 5,289.96 | 5,288.63 | 5,289.96 | 0.0K |
| 15:20 | 5,290.19 | 5,290.77 | 5,290.19 | 5,290.34 | 0.0K |
| 15:25 | 5,291.09 | 5,293.76 | 5,291.09 | 5,292.98 | 0.0K |
| 15:30 | 5,293.10 | 5,293.10 | 5,292.31 | 5,292.79 | 0.0K |
| 15:35 | 5,292.18 | 5,296.53 | 5,292.18 | 5,296.53 | 0.0K |
| 15:40 | 5,296.66 | 5,297.43 | 5,296.39 | 5,296.72 | 0.0K |
| 15:45 | 5,296.41 | 5,299.26 | 5,296.41 | 5,297.91 | 0.0K |
| 15:50 | 5,297.32 | 5,297.32 | 5,294.57 | 5,294.71 | 0.0K |
| 15:55 | 5,294.26 | 5,294.72 | 5,294.06 | 5,294.33 | 0.0K |
| 16:00 | 5,293.83 | 5,293.83 | 5,290.52 | 5,290.52 | 0.0K |
| 16:05 | 5,291.66 | 5,294.80 | 5,291.66 | 5,294.80 | 0.0K |
| 16:10 | 5,295.33 | 5,295.39 | 5,292.63 | 5,292.63 | 0.0K |
| 16:15 | 5,291.65 | 5,292.35 | 5,291.65 | 5,291.72 | 0.0K |
| 16:20 | 5,291.14 | 5,291.80 | 5,290.35 | 5,290.58 | 0.0K |
| 16:25 | 5,290.22 | 5,292.13 | 5,290.22 | 5,292.13 | 0.0K |
| 16:35 | 5,289.65 | 5,289.65 | 5,289.65 | 5,289.65 | 0.0K |