5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,307.10 | 5,338.67 | 5,307.10 | 5,338.67 | 0.0K |
| 08:05 | 5,337.99 | 5,337.99 | 5,330.29 | 5,332.21 | 0.0K |
| 08:10 | 5,332.74 | 5,332.74 | 5,330.35 | 5,330.35 | 0.0K |
| 08:15 | 5,328.27 | 5,330.89 | 5,328.27 | 5,330.89 | 0.0K |
| 08:20 | 5,330.68 | 5,333.71 | 5,330.68 | 5,332.06 | 0.0K |
| 08:25 | 5,332.78 | 5,332.85 | 5,329.96 | 5,329.96 | 0.0K |
| 08:30 | 5,330.03 | 5,330.03 | 5,327.17 | 5,328.33 | 0.0K |
| 08:35 | 5,326.78 | 5,328.47 | 5,326.78 | 5,328.47 | 0.0K |
| 08:40 | 5,328.42 | 5,328.42 | 5,325.65 | 5,325.65 | 0.0K |
| 08:45 | 5,326.32 | 5,326.85 | 5,325.64 | 5,325.64 | 0.0K |
| 08:50 | 5,326.63 | 5,327.96 | 5,326.49 | 5,326.50 | 0.0K |
| 08:55 | 5,325.14 | 5,328.34 | 5,325.14 | 5,328.34 | 0.0K |
| 09:00 | 5,328.57 | 5,328.68 | 5,326.12 | 5,326.12 | 0.0K |
| 09:05 | 5,325.94 | 5,327.03 | 5,324.98 | 5,327.03 | 0.0K |
| 09:10 | 5,326.57 | 5,327.31 | 5,326.32 | 5,327.31 | 0.0K |
| 09:15 | 5,326.97 | 5,326.97 | 5,325.36 | 5,325.54 | 0.0K |
| 09:20 | 5,325.31 | 5,326.56 | 5,325.31 | 5,326.19 | 0.0K |
| 09:25 | 5,324.08 | 5,326.98 | 5,324.08 | 5,326.77 | 0.0K |
| 09:30 | 5,326.41 | 5,326.41 | 5,326.08 | 5,326.14 | 0.0K |
| 09:35 | 5,327.92 | 5,328.83 | 5,327.92 | 5,328.82 | 0.0K |
| 09:40 | 5,328.95 | 5,328.95 | 5,327.31 | 5,327.66 | 0.0K |
| 09:45 | 5,328.59 | 5,328.64 | 5,325.97 | 5,325.97 | 0.0K |
| 09:50 | 5,325.44 | 5,327.56 | 5,325.44 | 5,327.56 | 0.0K |
| 09:55 | 5,327.15 | 5,327.15 | 5,323.74 | 5,323.74 | 0.0K |
| 10:00 | 5,323.76 | 5,324.94 | 5,323.76 | 5,324.94 | 0.0K |
| 10:05 | 5,324.64 | 5,325.02 | 5,323.89 | 5,324.35 | 0.0K |
| 10:10 | 5,323.32 | 5,325.56 | 5,323.13 | 5,325.56 | 0.0K |
| 10:15 | 5,326.26 | 5,327.01 | 5,325.82 | 5,327.00 | 0.0K |
| 10:20 | 5,327.04 | 5,327.04 | 5,323.30 | 5,323.30 | 0.0K |
| 10:25 | 5,321.30 | 5,321.78 | 5,321.12 | 5,321.78 | 0.0K |
| 10:30 | 5,322.01 | 5,323.38 | 5,322.01 | 5,323.16 | 0.0K |
| 10:35 | 5,322.53 | 5,323.24 | 5,322.53 | 5,323.24 | 0.0K |
| 10:40 | 5,324.00 | 5,324.08 | 5,323.15 | 5,323.29 | 0.0K |
| 10:45 | 5,323.08 | 5,323.08 | 5,322.57 | 5,323.04 | 0.0K |
| 10:50 | 5,322.88 | 5,323.57 | 5,322.88 | 5,323.14 | 0.0K |
| 10:55 | 5,322.70 | 5,322.70 | 5,322.14 | 5,322.65 | 0.0K |
| 11:00 | 5,322.68 | 5,322.68 | 5,321.18 | 5,322.38 | 0.0K |
| 11:05 | 5,322.52 | 5,322.52 | 5,321.82 | 5,322.52 | 0.0K |
| 11:10 | 5,322.43 | 5,322.43 | 5,320.67 | 5,320.67 | 0.0K |
| 11:15 | 5,320.24 | 5,321.56 | 5,320.24 | 5,321.16 | 0.0K |
| 11:20 | 5,319.75 | 5,319.75 | 5,318.96 | 5,319.14 | 0.0K |
| 11:25 | 5,319.11 | 5,319.11 | 5,316.61 | 5,316.61 | 0.0K |
| 11:30 | 5,316.06 | 5,316.06 | 5,312.02 | 5,312.02 | 0.0K |
| 11:35 | 5,310.66 | 5,311.16 | 5,310.66 | 5,310.89 | 0.0K |
| 11:40 | 5,310.29 | 5,310.70 | 5,309.70 | 5,310.70 | 0.0K |
| 11:45 | 5,309.76 | 5,310.56 | 5,308.85 | 5,310.56 | 0.0K |
| 11:50 | 5,310.55 | 5,310.55 | 5,308.63 | 5,308.63 | 0.0K |
| 11:55 | 5,307.61 | 5,308.15 | 5,307.19 | 5,307.19 | 0.0K |
| 12:00 | 5,305.54 | 5,307.63 | 5,305.54 | 5,307.63 | 0.0K |
| 12:05 | 5,307.33 | 5,307.33 | 5,305.11 | 5,305.11 | 0.0K |
| 12:10 | 5,304.99 | 5,305.96 | 5,304.99 | 5,305.96 | 0.0K |
| 12:15 | 5,306.35 | 5,306.40 | 5,305.11 | 5,305.11 | 0.0K |
| 12:20 | 5,304.87 | 5,304.87 | 5,302.26 | 5,302.26 | 0.0K |
| 12:25 | 5,302.19 | 5,303.35 | 5,302.19 | 5,303.35 | 0.0K |
| 12:30 | 5,303.78 | 5,305.98 | 5,303.78 | 5,305.00 | 0.0K |
| 12:35 | 5,305.39 | 5,306.18 | 5,305.39 | 5,306.10 | 0.0K |
| 12:40 | 5,306.11 | 5,306.11 | 5,305.04 | 5,305.04 | 0.0K |
| 12:45 | 5,304.95 | 5,304.95 | 5,303.64 | 5,303.64 | 0.0K |
| 12:50 | 5,303.13 | 5,303.38 | 5,302.22 | 5,302.22 | 0.0K |
| 12:55 | 5,301.94 | 5,302.94 | 5,301.94 | 5,302.61 | 0.0K |
| 13:00 | 5,302.23 | 5,302.23 | 5,300.45 | 5,302.07 | 0.0K |
| 13:05 | 5,302.28 | 5,302.28 | 5,300.42 | 5,300.42 | 0.0K |
| 13:10 | 5,300.48 | 5,300.57 | 5,297.85 | 5,297.85 | 0.0K |
| 13:15 | 5,297.29 | 5,297.60 | 5,296.91 | 5,297.27 | 0.0K |
| 13:20 | 5,298.43 | 5,298.44 | 5,296.34 | 5,298.44 | 0.0K |
| 13:25 | 5,298.48 | 5,298.53 | 5,298.05 | 5,298.05 | 0.0K |
| 13:30 | 5,297.96 | 5,297.96 | 5,294.01 | 5,294.54 | 0.0K |
| 13:35 | 5,294.86 | 5,296.25 | 5,294.86 | 5,296.25 | 0.0K |
| 13:40 | 5,295.37 | 5,296.13 | 5,295.37 | 5,296.13 | 0.0K |
| 13:45 | 5,295.99 | 5,296.81 | 5,295.99 | 5,296.81 | 0.0K |
| 13:50 | 5,296.46 | 5,296.46 | 5,293.16 | 5,293.84 | 0.0K |
| 13:55 | 5,293.91 | 5,294.94 | 5,293.91 | 5,294.94 | 0.0K |
| 14:00 | 5,295.28 | 5,296.09 | 5,295.20 | 5,296.09 | 0.0K |
| 14:05 | 5,294.94 | 5,294.94 | 5,291.16 | 5,291.16 | 0.0K |
| 14:10 | 5,290.47 | 5,291.56 | 5,290.47 | 5,291.10 | 0.0K |
| 14:15 | 5,291.59 | 5,291.61 | 5,290.29 | 5,290.52 | 0.0K |
| 14:20 | 5,289.67 | 5,290.07 | 5,289.60 | 5,289.60 | 0.0K |
| 14:25 | 5,289.76 | 5,289.76 | 5,288.36 | 5,288.36 | 0.0K |
| 14:30 | 5,289.11 | 5,289.11 | 5,281.42 | 5,281.42 | 0.0K |
| 14:35 | 5,281.46 | 5,282.82 | 5,280.27 | 5,280.27 | 0.0K |
| 14:40 | 5,279.95 | 5,279.95 | 5,277.28 | 5,277.28 | 0.0K |
| 14:45 | 5,277.23 | 5,277.23 | 5,273.99 | 5,273.99 | 0.0K |
| 14:50 | 5,274.06 | 5,275.56 | 5,273.48 | 5,274.37 | 0.0K |
| 14:55 | 5,273.94 | 5,274.12 | 5,272.75 | 5,272.78 | 0.0K |
| 15:00 | 5,272.87 | 5,273.75 | 5,272.06 | 5,272.26 | 0.0K |
| 15:05 | 5,272.68 | 5,275.10 | 5,272.68 | 5,273.69 | 0.0K |
| 15:10 | 5,274.34 | 5,274.34 | 5,271.42 | 5,272.02 | 0.0K |
| 15:15 | 5,272.81 | 5,272.81 | 5,270.44 | 5,270.44 | 0.0K |
| 15:20 | 5,270.49 | 5,270.49 | 5,267.20 | 5,268.73 | 0.0K |
| 15:25 | 5,264.64 | 5,266.09 | 5,264.63 | 5,265.50 | 0.0K |
| 15:30 | 5,265.36 | 5,268.12 | 5,265.36 | 5,267.80 | 0.0K |
| 15:35 | 5,266.68 | 5,267.61 | 5,266.42 | 5,267.09 | 0.0K |
| 15:40 | 5,266.88 | 5,268.28 | 5,266.88 | 5,268.04 | 0.0K |
| 15:45 | 5,267.93 | 5,267.93 | 5,265.16 | 5,265.16 | 0.0K |
| 15:50 | 5,265.31 | 5,265.45 | 5,264.48 | 5,265.32 | 0.0K |
| 15:55 | 5,264.86 | 5,265.86 | 5,264.86 | 5,264.95 | 0.0K |
| 16:00 | 5,264.88 | 5,266.03 | 5,263.54 | 5,266.03 | 0.0K |
| 16:05 | 5,266.41 | 5,267.41 | 5,266.41 | 5,266.61 | 0.0K |
| 16:10 | 5,265.91 | 5,268.17 | 5,265.91 | 5,268.17 | 0.0K |
| 16:15 | 5,268.52 | 5,270.70 | 5,268.37 | 5,268.37 | 0.0K |
| 16:20 | 5,266.97 | 5,266.97 | 5,265.00 | 5,266.17 | 0.0K |
| 16:25 | 5,266.25 | 5,267.80 | 5,266.25 | 5,267.23 | 0.0K |
| 16:35 | 5,273.66 | 5,273.66 | 5,273.66 | 5,273.66 | 0.0K |