5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,284.02 | 5,296.89 | 5,284.02 | 5,292.92 | 0.0K |
| 08:05 | 5,293.82 | 5,294.84 | 5,293.59 | 5,294.57 | 0.0K |
| 08:10 | 5,293.38 | 5,293.38 | 5,290.19 | 5,290.68 | 0.0K |
| 08:15 | 5,292.04 | 5,292.56 | 5,288.69 | 5,288.69 | 0.0K |
| 08:20 | 5,286.95 | 5,288.34 | 5,286.54 | 5,286.54 | 0.0K |
| 08:25 | 5,286.38 | 5,286.38 | 5,283.62 | 5,283.62 | 0.0K |
| 08:30 | 5,283.14 | 5,284.11 | 5,282.48 | 5,282.48 | 0.0K |
| 08:35 | 5,282.87 | 5,284.14 | 5,282.08 | 5,284.14 | 0.0K |
| 08:40 | 5,285.23 | 5,285.23 | 5,281.10 | 5,281.60 | 0.0K |
| 08:45 | 5,281.38 | 5,282.01 | 5,280.83 | 5,280.83 | 0.0K |
| 08:50 | 5,281.23 | 5,281.54 | 5,279.44 | 5,281.54 | 0.0K |
| 08:55 | 5,281.90 | 5,284.01 | 5,280.97 | 5,284.01 | 0.0K |
| 09:00 | 5,283.07 | 5,283.07 | 5,281.19 | 5,281.19 | 0.0K |
| 09:05 | 5,281.64 | 5,281.93 | 5,281.22 | 5,281.22 | 0.0K |
| 09:10 | 5,280.56 | 5,282.85 | 5,280.56 | 5,282.85 | 0.0K |
| 09:15 | 5,282.98 | 5,282.98 | 5,282.10 | 5,282.10 | 0.0K |
| 09:20 | 5,282.01 | 5,282.80 | 5,282.01 | 5,282.26 | 0.0K |
| 09:25 | 5,281.72 | 5,282.53 | 5,280.86 | 5,282.53 | 0.0K |
| 09:30 | 5,281.88 | 5,281.88 | 5,280.60 | 5,280.61 | 0.0K |
| 09:35 | 5,280.41 | 5,280.86 | 5,280.02 | 5,280.86 | 0.0K |
| 09:40 | 5,279.77 | 5,282.19 | 5,279.77 | 5,280.79 | 0.0K |
| 09:45 | 5,281.06 | 5,281.18 | 5,280.78 | 5,280.78 | 0.0K |
| 09:50 | 5,280.74 | 5,280.87 | 5,280.26 | 5,280.26 | 0.0K |
| 09:55 | 5,278.82 | 5,278.82 | 5,276.66 | 5,277.27 | 0.0K |
| 10:00 | 5,276.41 | 5,276.55 | 5,275.34 | 5,276.12 | 0.0K |
| 10:05 | 5,276.27 | 5,276.81 | 5,274.16 | 5,274.30 | 0.0K |
| 10:10 | 5,272.79 | 5,274.37 | 5,272.42 | 5,272.42 | 0.0K |
| 10:15 | 5,272.81 | 5,273.12 | 5,272.04 | 5,272.04 | 0.0K |
| 10:20 | 5,272.31 | 5,272.78 | 5,270.44 | 5,272.78 | 0.0K |
| 10:25 | 5,274.56 | 5,274.56 | 5,271.29 | 5,271.82 | 0.0K |
| 10:30 | 5,272.13 | 5,272.13 | 5,270.79 | 5,271.60 | 0.0K |
| 10:35 | 5,271.63 | 5,272.10 | 5,271.45 | 5,271.49 | 0.0K |
| 10:40 | 5,270.83 | 5,270.83 | 5,270.20 | 5,270.45 | 0.0K |
| 10:45 | 5,271.54 | 5,272.23 | 5,271.54 | 5,271.97 | 0.0K |
| 10:50 | 5,272.19 | 5,273.07 | 5,271.25 | 5,271.25 | 0.0K |
| 10:55 | 5,271.01 | 5,271.01 | 5,269.81 | 5,269.91 | 0.0K |
| 11:00 | 5,271.02 | 5,276.21 | 5,271.02 | 5,276.21 | 0.0K |
| 11:05 | 5,276.67 | 5,277.95 | 5,276.64 | 5,277.95 | 0.0K |
| 11:10 | 5,278.16 | 5,278.64 | 5,275.98 | 5,275.98 | 0.0K |
| 11:15 | 5,275.37 | 5,276.72 | 5,275.37 | 5,276.09 | 0.0K |
| 11:20 | 5,275.92 | 5,277.06 | 5,275.92 | 5,277.06 | 0.0K |
| 11:25 | 5,277.28 | 5,277.99 | 5,276.52 | 5,277.99 | 0.0K |
| 11:30 | 5,278.00 | 5,278.60 | 5,277.11 | 5,277.21 | 0.0K |
| 11:35 | 5,277.38 | 5,277.55 | 5,276.85 | 5,276.85 | 0.0K |
| 11:40 | 5,276.93 | 5,276.93 | 5,275.97 | 5,275.97 | 0.0K |
| 11:45 | 5,276.71 | 5,276.71 | 5,275.87 | 5,276.27 | 0.0K |
| 11:50 | 5,276.45 | 5,277.70 | 5,276.13 | 5,276.49 | 0.0K |
| 11:55 | 5,276.23 | 5,276.66 | 5,274.71 | 5,274.71 | 0.0K |
| 12:00 | 5,274.72 | 5,275.80 | 5,274.71 | 5,275.12 | 0.0K |
| 12:05 | 5,275.32 | 5,275.40 | 5,275.20 | 5,275.39 | 0.0K |
| 12:10 | 5,275.08 | 5,275.84 | 5,274.94 | 5,274.94 | 0.0K |
| 12:15 | 5,273.76 | 5,274.13 | 5,273.37 | 5,273.37 | 0.0K |
| 12:20 | 5,273.25 | 5,274.11 | 5,272.94 | 5,273.74 | 0.0K |
| 12:25 | 5,274.09 | 5,274.09 | 5,271.82 | 5,272.27 | 0.0K |
| 12:30 | 5,273.06 | 5,273.06 | 5,271.53 | 5,271.75 | 0.0K |
| 12:35 | 5,271.93 | 5,272.12 | 5,270.37 | 5,270.69 | 0.0K |
| 12:40 | 5,270.48 | 5,270.65 | 5,270.47 | 5,270.50 | 0.0K |
| 12:45 | 5,270.80 | 5,270.84 | 5,270.16 | 5,270.84 | 0.0K |
| 12:50 | 5,271.86 | 5,271.96 | 5,271.39 | 5,271.69 | 0.0K |
| 12:55 | 5,271.70 | 5,272.58 | 5,271.70 | 5,272.27 | 0.0K |
| 13:00 | 5,271.70 | 5,271.70 | 5,268.93 | 5,268.93 | 0.0K |
| 13:05 | 5,269.31 | 5,269.53 | 5,268.97 | 5,269.53 | 0.0K |
| 13:10 | 5,269.10 | 5,269.64 | 5,269.10 | 5,269.11 | 0.0K |
| 13:15 | 5,269.20 | 5,269.25 | 5,264.26 | 5,264.26 | 0.0K |
| 13:20 | 5,264.55 | 5,264.93 | 5,263.35 | 5,264.49 | 0.0K |
| 13:25 | 5,263.87 | 5,265.82 | 5,263.87 | 5,265.82 | 0.0K |
| 13:30 | 5,267.12 | 5,267.12 | 5,266.46 | 5,266.70 | 0.0K |
| 13:35 | 5,268.06 | 5,268.80 | 5,267.70 | 5,268.56 | 0.0K |
| 13:40 | 5,269.15 | 5,269.75 | 5,268.96 | 5,269.56 | 0.0K |
| 13:45 | 5,268.20 | 5,268.97 | 5,266.47 | 5,266.47 | 0.0K |
| 13:50 | 5,266.56 | 5,268.08 | 5,266.56 | 5,268.00 | 0.0K |
| 13:55 | 5,268.54 | 5,269.06 | 5,268.38 | 5,268.38 | 0.0K |
| 14:00 | 5,267.91 | 5,269.26 | 5,267.85 | 5,267.85 | 0.0K |
| 14:05 | 5,267.67 | 5,267.98 | 5,267.34 | 5,267.62 | 0.0K |
| 14:10 | 5,267.94 | 5,268.40 | 5,267.23 | 5,267.89 | 0.0K |
| 14:15 | 5,267.31 | 5,267.33 | 5,266.45 | 5,267.33 | 0.0K |
| 14:20 | 5,267.37 | 5,267.37 | 5,265.61 | 5,265.61 | 0.0K |
| 14:25 | 5,265.64 | 5,266.31 | 5,265.62 | 5,266.31 | 0.0K |
| 14:30 | 5,267.29 | 5,267.29 | 5,263.59 | 5,267.29 | 0.0K |
| 14:35 | 5,266.45 | 5,267.70 | 5,266.45 | 5,267.70 | 0.0K |
| 14:40 | 5,266.24 | 5,266.66 | 5,265.58 | 5,266.66 | 0.0K |
| 14:45 | 5,266.38 | 5,268.55 | 5,263.00 | 5,263.00 | 0.0K |
| 14:50 | 5,262.85 | 5,262.85 | 5,261.26 | 5,262.39 | 0.0K |
| 14:55 | 5,261.91 | 5,261.91 | 5,260.38 | 5,260.38 | 0.0K |
| 15:00 | 5,259.72 | 5,260.15 | 5,259.13 | 5,259.13 | 0.0K |
| 15:05 | 5,259.49 | 5,262.21 | 5,259.49 | 5,262.21 | 0.0K |
| 15:10 | 5,267.21 | 5,267.21 | 5,261.80 | 5,261.80 | 0.0K |
| 15:15 | 5,260.99 | 5,262.39 | 5,260.99 | 5,262.39 | 0.0K |
| 15:20 | 5,261.34 | 5,264.87 | 5,260.95 | 5,264.87 | 0.0K |
| 15:25 | 5,266.25 | 5,268.39 | 5,265.55 | 5,268.39 | 0.0K |
| 15:30 | 5,268.61 | 5,269.17 | 5,268.58 | 5,268.61 | 0.0K |
| 15:35 | 5,267.91 | 5,267.91 | 5,264.53 | 5,264.53 | 0.0K |
| 15:40 | 5,263.88 | 5,264.89 | 5,263.67 | 5,264.89 | 0.0K |
| 15:45 | 5,265.61 | 5,266.45 | 5,264.63 | 5,266.45 | 0.0K |
| 15:50 | 5,266.35 | 5,266.35 | 5,263.39 | 5,264.02 | 0.0K |
| 15:55 | 5,264.04 | 5,267.99 | 5,264.04 | 5,267.99 | 0.0K |
| 16:00 | 5,267.22 | 5,267.22 | 5,264.23 | 5,264.65 | 0.0K |
| 16:05 | 5,266.20 | 5,266.20 | 5,263.09 | 5,263.09 | 0.0K |
| 16:10 | 5,261.54 | 5,264.14 | 5,261.54 | 5,264.14 | 0.0K |
| 16:15 | 5,266.54 | 5,268.61 | 5,265.30 | 5,268.61 | 0.0K |
| 16:20 | 5,268.31 | 5,268.31 | 5,266.30 | 5,266.30 | 0.0K |
| 16:25 | 5,267.22 | 5,267.56 | 5,265.26 | 5,266.73 | 0.0K |
| 16:35 | 5,271.34 | 5,271.34 | 5,271.34 | 5,271.34 | 0.0K |