5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,327.24 | 5,327.24 | 5,318.90 | 5,320.35 | 0.0K |
| 08:05 | 5,320.22 | 5,356.95 | 5,320.22 | 5,356.95 | 0.0K |
| 08:10 | 5,361.03 | 5,368.53 | 5,361.03 | 5,365.29 | 0.0K |
| 08:15 | 5,367.50 | 5,376.64 | 5,367.50 | 5,376.64 | 0.0K |
| 08:20 | 5,376.74 | 5,379.81 | 5,376.74 | 5,379.81 | 0.0K |
| 08:25 | 5,379.46 | 5,380.43 | 5,379.37 | 5,380.29 | 0.0K |
| 08:30 | 5,378.73 | 5,378.73 | 5,374.25 | 5,376.29 | 0.0K |
| 08:35 | 5,375.75 | 5,377.76 | 5,375.33 | 5,376.91 | 0.0K |
| 08:40 | 5,377.89 | 5,377.89 | 5,376.48 | 5,377.77 | 0.0K |
| 08:45 | 5,379.81 | 5,382.10 | 5,379.81 | 5,379.83 | 0.0K |
| 08:50 | 5,376.80 | 5,376.80 | 5,374.09 | 5,376.04 | 0.0K |
| 08:55 | 5,374.39 | 5,375.01 | 5,374.02 | 5,375.01 | 0.0K |
| 09:00 | 5,373.20 | 5,373.20 | 5,369.18 | 5,369.18 | 0.0K |
| 09:05 | 5,369.51 | 5,369.51 | 5,366.66 | 5,366.67 | 0.0K |
| 09:10 | 5,366.63 | 5,366.63 | 5,362.37 | 5,362.37 | 0.0K |
| 09:15 | 5,360.11 | 5,360.11 | 5,355.84 | 5,358.03 | 0.0K |
| 09:20 | 5,359.73 | 5,361.45 | 5,359.73 | 5,361.45 | 0.0K |
| 09:25 | 5,362.46 | 5,366.84 | 5,362.46 | 5,364.83 | 0.0K |
| 09:30 | 5,364.06 | 5,367.07 | 5,364.06 | 5,367.07 | 0.0K |
| 09:35 | 5,367.78 | 5,370.74 | 5,367.78 | 5,370.74 | 0.0K |
| 09:40 | 5,370.85 | 5,370.85 | 5,368.42 | 5,368.42 | 0.0K |
| 09:45 | 5,368.01 | 5,368.01 | 5,365.08 | 5,365.08 | 0.0K |
| 09:50 | 5,364.41 | 5,364.69 | 5,364.38 | 5,364.69 | 0.0K |
| 09:55 | 5,365.57 | 5,365.57 | 5,363.55 | 5,365.25 | 0.0K |
| 10:00 | 5,365.00 | 5,370.21 | 5,365.00 | 5,368.49 | 0.0K |
| 10:05 | 5,367.91 | 5,370.06 | 5,367.91 | 5,369.12 | 0.0K |
| 10:10 | 5,371.40 | 5,374.14 | 5,371.40 | 5,373.56 | 0.0K |
| 10:15 | 5,370.88 | 5,370.88 | 5,368.92 | 5,370.04 | 0.0K |
| 10:20 | 5,368.71 | 5,368.71 | 5,366.31 | 5,367.26 | 0.0K |
| 10:25 | 5,367.18 | 5,367.18 | 5,365.80 | 5,366.42 | 0.0K |
| 10:30 | 5,367.15 | 5,369.11 | 5,367.15 | 5,368.00 | 0.0K |
| 10:35 | 5,367.66 | 5,368.51 | 5,366.96 | 5,368.51 | 0.0K |
| 10:40 | 5,369.49 | 5,370.39 | 5,369.31 | 5,370.07 | 0.0K |
| 10:45 | 5,371.71 | 5,374.73 | 5,370.93 | 5,374.73 | 0.0K |
| 10:50 | 5,374.63 | 5,377.64 | 5,374.63 | 5,376.17 | 0.0K |
| 10:55 | 5,376.40 | 5,378.73 | 5,376.40 | 5,378.58 | 0.0K |
| 11:00 | 5,377.48 | 5,378.30 | 5,375.54 | 5,377.38 | 0.0K |
| 11:05 | 5,377.15 | 5,379.52 | 5,377.15 | 5,377.66 | 0.0K |
| 11:10 | 5,377.81 | 5,379.18 | 5,377.78 | 5,378.85 | 0.0K |
| 11:15 | 5,379.89 | 5,381.73 | 5,379.89 | 5,380.66 | 0.0K |
| 11:20 | 5,378.72 | 5,379.69 | 5,377.21 | 5,379.69 | 0.0K |
| 11:25 | 5,379.81 | 5,380.27 | 5,379.19 | 5,380.27 | 0.0K |
| 11:30 | 5,379.53 | 5,381.71 | 5,379.53 | 5,381.71 | 0.0K |
| 11:35 | 5,380.63 | 5,382.06 | 5,379.88 | 5,379.88 | 0.0K |
| 11:40 | 5,380.79 | 5,382.96 | 5,380.79 | 5,382.96 | 0.0K |
| 11:45 | 5,383.81 | 5,387.26 | 5,383.81 | 5,387.26 | 0.0K |
| 11:50 | 5,387.25 | 5,387.87 | 5,384.63 | 5,384.63 | 0.0K |
| 11:55 | 5,383.03 | 5,383.03 | 5,379.29 | 5,379.29 | 0.0K |
| 12:00 | 5,379.31 | 5,380.63 | 5,378.73 | 5,380.20 | 0.0K |
| 12:05 | 5,379.42 | 5,379.42 | 5,377.26 | 5,377.26 | 0.0K |
| 12:10 | 5,377.78 | 5,379.15 | 5,375.56 | 5,379.15 | 0.0K |
| 12:15 | 5,379.53 | 5,379.76 | 5,378.60 | 5,378.60 | 0.0K |
| 12:20 | 5,378.01 | 5,379.00 | 5,377.63 | 5,378.60 | 0.0K |
| 12:25 | 5,379.29 | 5,379.29 | 5,377.89 | 5,377.89 | 0.0K |
| 12:30 | 5,378.44 | 5,378.44 | 5,376.59 | 5,377.38 | 0.0K |
| 12:35 | 5,376.75 | 5,377.32 | 5,374.32 | 5,375.00 | 0.0K |
| 12:40 | 5,376.36 | 5,378.51 | 5,376.36 | 5,378.46 | 0.0K |
| 12:45 | 5,379.88 | 5,379.88 | 5,378.18 | 5,379.68 | 0.0K |
| 12:50 | 5,381.76 | 5,383.08 | 5,381.76 | 5,382.39 | 0.0K |
| 12:55 | 5,381.67 | 5,381.99 | 5,379.55 | 5,379.55 | 0.0K |
| 13:00 | 5,379.01 | 5,381.67 | 5,378.60 | 5,381.67 | 0.0K |
| 13:05 | 5,379.93 | 5,381.08 | 5,379.49 | 5,379.49 | 0.0K |
| 13:10 | 5,378.96 | 5,378.96 | 5,371.14 | 5,371.14 | 0.0K |
| 13:15 | 5,371.28 | 5,374.80 | 5,368.74 | 5,374.80 | 0.0K |
| 13:20 | 5,374.42 | 5,376.82 | 5,374.42 | 5,376.41 | 0.0K |
| 13:25 | 5,378.55 | 5,378.99 | 5,375.58 | 5,375.88 | 0.0K |
| 13:30 | 5,376.28 | 5,377.18 | 5,374.17 | 5,374.17 | 0.0K |
| 13:35 | 5,373.18 | 5,374.71 | 5,371.99 | 5,374.71 | 0.0K |
| 13:40 | 5,375.46 | 5,376.38 | 5,374.32 | 5,375.71 | 0.0K |
| 13:45 | 5,377.23 | 5,379.95 | 5,377.23 | 5,379.16 | 0.0K |
| 13:50 | 5,376.89 | 5,376.89 | 5,374.04 | 5,374.17 | 0.0K |
| 13:55 | 5,371.66 | 5,372.47 | 5,369.40 | 5,369.40 | 0.0K |
| 14:00 | 5,370.18 | 5,371.66 | 5,369.91 | 5,371.56 | 0.0K |
| 14:05 | 5,370.43 | 5,372.29 | 5,370.43 | 5,372.29 | 0.0K |
| 14:10 | 5,372.72 | 5,373.71 | 5,371.77 | 5,373.10 | 0.0K |
| 14:15 | 5,372.16 | 5,372.46 | 5,371.25 | 5,371.25 | 0.0K |
| 14:20 | 5,370.96 | 5,371.92 | 5,370.76 | 5,371.35 | 0.0K |
| 14:25 | 5,370.55 | 5,370.55 | 5,368.62 | 5,368.62 | 0.0K |
| 14:30 | 5,370.19 | 5,372.53 | 5,366.49 | 5,372.53 | 0.0K |
| 14:35 | 5,373.18 | 5,378.46 | 5,373.18 | 5,377.30 | 0.0K |
| 14:40 | 5,375.99 | 5,375.99 | 5,364.77 | 5,366.71 | 0.0K |
| 14:45 | 5,367.96 | 5,370.27 | 5,367.88 | 5,367.88 | 0.0K |
| 14:50 | 5,369.87 | 5,372.84 | 5,369.87 | 5,371.10 | 0.0K |
| 14:55 | 5,372.38 | 5,373.18 | 5,371.88 | 5,371.88 | 0.0K |
| 15:00 | 5,373.36 | 5,375.57 | 5,372.75 | 5,375.57 | 0.0K |
| 15:05 | 5,372.06 | 5,373.95 | 5,368.99 | 5,370.28 | 0.0K |
| 15:10 | 5,368.15 | 5,368.15 | 5,365.58 | 5,366.85 | 0.0K |
| 15:15 | 5,365.12 | 5,366.33 | 5,363.51 | 5,366.33 | 0.0K |
| 15:20 | 5,363.94 | 5,363.94 | 5,356.90 | 5,359.50 | 0.0K |
| 15:25 | 5,357.58 | 5,357.62 | 5,356.74 | 5,357.34 | 0.0K |
| 15:30 | 5,356.03 | 5,361.28 | 5,356.03 | 5,359.40 | 0.0K |
| 15:35 | 5,359.32 | 5,362.86 | 5,359.32 | 5,362.86 | 0.0K |
| 15:40 | 5,363.32 | 5,363.36 | 5,360.41 | 5,360.41 | 0.0K |
| 15:45 | 5,359.26 | 5,359.26 | 5,354.64 | 5,357.82 | 0.0K |
| 15:50 | 5,357.09 | 5,357.09 | 5,349.11 | 5,349.11 | 0.0K |
| 15:55 | 5,349.55 | 5,350.36 | 5,348.25 | 5,349.18 | 0.0K |
| 16:00 | 5,347.57 | 5,351.65 | 5,347.57 | 5,351.65 | 0.0K |
| 16:05 | 5,352.56 | 5,355.27 | 5,352.56 | 5,355.27 | 0.0K |
| 16:10 | 5,354.47 | 5,354.47 | 5,346.09 | 5,346.09 | 0.0K |
| 16:15 | 5,345.48 | 5,345.48 | 5,340.87 | 5,340.87 | 0.0K |
| 16:20 | 5,340.40 | 5,343.58 | 5,340.40 | 5,341.84 | 0.0K |
| 16:25 | 5,342.10 | 5,346.32 | 5,342.10 | 5,346.32 | 0.0K |
| 16:35 | 5,349.55 | 5,349.55 | 5,349.55 | 5,349.55 | 0.0K |