5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,284.37 | 5,307.62 | 5,284.37 | 5,307.62 | 0.0K |
| 08:05 | 5,307.93 | 5,307.93 | 5,305.67 | 5,305.67 | 0.0K |
| 08:10 | 5,306.30 | 5,311.65 | 5,306.30 | 5,311.65 | 0.0K |
| 08:15 | 5,308.68 | 5,310.96 | 5,308.68 | 5,310.96 | 0.0K |
| 08:20 | 5,311.83 | 5,312.95 | 5,311.43 | 5,312.95 | 0.0K |
| 08:25 | 5,312.59 | 5,313.81 | 5,311.51 | 5,311.51 | 0.0K |
| 08:30 | 5,310.96 | 5,310.96 | 5,307.64 | 5,307.64 | 0.0K |
| 08:35 | 5,309.36 | 5,311.31 | 5,309.36 | 5,310.00 | 0.0K |
| 08:40 | 5,310.25 | 5,310.51 | 5,309.28 | 5,310.05 | 0.0K |
| 08:45 | 5,309.70 | 5,311.46 | 5,309.68 | 5,311.13 | 0.0K |
| 08:50 | 5,311.45 | 5,311.45 | 5,307.73 | 5,307.73 | 0.0K |
| 08:55 | 5,306.92 | 5,307.57 | 5,306.48 | 5,306.48 | 0.0K |
| 09:00 | 5,307.01 | 5,307.01 | 5,305.21 | 5,305.45 | 0.0K |
| 09:05 | 5,303.71 | 5,303.71 | 5,300.83 | 5,302.84 | 0.0K |
| 09:10 | 5,303.33 | 5,305.12 | 5,303.33 | 5,305.12 | 0.0K |
| 09:15 | 5,304.09 | 5,304.09 | 5,302.11 | 5,302.11 | 0.0K |
| 09:20 | 5,301.46 | 5,304.46 | 5,301.46 | 5,304.46 | 0.0K |
| 09:25 | 5,303.99 | 5,307.38 | 5,303.99 | 5,307.38 | 0.0K |
| 09:30 | 5,308.21 | 5,308.37 | 5,307.13 | 5,307.56 | 0.0K |
| 09:35 | 5,307.99 | 5,308.46 | 5,307.61 | 5,307.69 | 0.0K |
| 09:40 | 5,307.90 | 5,307.90 | 5,307.46 | 5,307.48 | 0.0K |
| 09:45 | 5,307.19 | 5,307.62 | 5,307.19 | 5,307.62 | 0.0K |
| 09:50 | 5,308.78 | 5,310.08 | 5,308.78 | 5,309.51 | 0.0K |
| 09:55 | 5,309.47 | 5,311.59 | 5,309.47 | 5,311.59 | 0.0K |
| 10:00 | 5,311.45 | 5,311.70 | 5,309.83 | 5,309.83 | 0.0K |
| 10:05 | 5,308.86 | 5,308.86 | 5,307.38 | 5,307.59 | 0.0K |
| 10:10 | 5,307.72 | 5,307.87 | 5,306.60 | 5,306.70 | 0.0K |
| 10:15 | 5,305.81 | 5,305.81 | 5,304.34 | 5,304.49 | 0.0K |
| 10:20 | 5,304.23 | 5,304.23 | 5,303.73 | 5,304.19 | 0.0K |
| 10:25 | 5,304.69 | 5,305.61 | 5,304.69 | 5,305.61 | 0.0K |
| 10:30 | 5,305.26 | 5,305.34 | 5,303.20 | 5,303.20 | 0.0K |
| 10:35 | 5,303.08 | 5,303.64 | 5,303.08 | 5,303.53 | 0.0K |
| 10:40 | 5,304.06 | 5,306.18 | 5,304.06 | 5,306.18 | 0.0K |
| 10:45 | 5,306.89 | 5,306.98 | 5,305.91 | 5,305.91 | 0.0K |
| 10:50 | 5,306.13 | 5,306.13 | 5,304.11 | 5,304.11 | 0.0K |
| 10:55 | 5,303.84 | 5,304.14 | 5,303.01 | 5,303.15 | 0.0K |
| 11:00 | 5,303.08 | 5,303.98 | 5,303.07 | 5,303.36 | 0.0K |
| 11:05 | 5,303.04 | 5,304.23 | 5,303.04 | 5,304.23 | 0.0K |
| 11:10 | 5,304.07 | 5,305.33 | 5,304.07 | 5,305.33 | 0.0K |
| 11:15 | 5,304.75 | 5,305.48 | 5,304.75 | 5,305.12 | 0.0K |
| 11:20 | 5,304.63 | 5,304.90 | 5,303.47 | 5,303.84 | 0.0K |
| 11:25 | 5,304.13 | 5,304.19 | 5,303.02 | 5,303.02 | 0.0K |
| 11:30 | 5,302.84 | 5,302.84 | 5,302.29 | 5,302.47 | 0.0K |
| 11:35 | 5,301.06 | 5,301.06 | 5,299.82 | 5,299.96 | 0.0K |
| 11:40 | 5,300.15 | 5,300.15 | 5,299.09 | 5,299.09 | 0.0K |
| 11:45 | 5,299.16 | 5,299.94 | 5,299.16 | 5,299.73 | 0.0K |
| 11:50 | 5,300.29 | 5,301.82 | 5,300.29 | 5,301.82 | 0.0K |
| 11:55 | 5,301.77 | 5,302.51 | 5,301.77 | 5,302.51 | 0.0K |
| 12:00 | 5,301.67 | 5,301.88 | 5,301.29 | 5,301.51 | 0.0K |
| 12:05 | 5,301.43 | 5,302.38 | 5,301.43 | 5,302.38 | 0.0K |
| 12:10 | 5,302.17 | 5,302.70 | 5,301.36 | 5,301.36 | 0.0K |
| 12:15 | 5,301.92 | 5,301.92 | 5,301.49 | 5,301.64 | 0.0K |
| 12:20 | 5,301.28 | 5,302.15 | 5,301.28 | 5,302.15 | 0.0K |
| 12:25 | 5,302.73 | 5,302.80 | 5,301.98 | 5,301.98 | 0.0K |
| 12:30 | 5,301.57 | 5,303.48 | 5,301.57 | 5,303.48 | 0.0K |
| 12:35 | 5,303.00 | 5,303.95 | 5,303.00 | 5,303.95 | 0.0K |
| 12:40 | 5,303.63 | 5,304.12 | 5,303.57 | 5,303.57 | 0.0K |
| 12:45 | 5,303.36 | 5,304.94 | 5,303.36 | 5,304.84 | 0.0K |
| 12:50 | 5,304.67 | 5,305.22 | 5,304.40 | 5,305.22 | 0.0K |
| 12:55 | 5,305.57 | 5,306.19 | 5,305.57 | 5,306.19 | 0.0K |
| 13:00 | 5,306.20 | 5,306.20 | 5,304.30 | 5,304.30 | 0.0K |
| 13:05 | 5,304.13 | 5,304.87 | 5,304.08 | 5,304.87 | 0.0K |
| 13:10 | 5,304.93 | 5,306.40 | 5,304.57 | 5,306.40 | 0.0K |
| 13:15 | 5,306.36 | 5,306.84 | 5,305.96 | 5,305.96 | 0.0K |
| 13:20 | 5,305.58 | 5,305.58 | 5,304.93 | 5,304.93 | 0.0K |
| 13:25 | 5,304.32 | 5,304.32 | 5,303.67 | 5,303.85 | 0.0K |
| 13:30 | 5,303.84 | 5,304.44 | 5,303.79 | 5,304.23 | 0.0K |
| 13:35 | 5,305.31 | 5,305.31 | 5,304.03 | 5,304.03 | 0.0K |
| 13:40 | 5,304.02 | 5,304.02 | 5,303.27 | 5,303.27 | 0.0K |
| 13:45 | 5,303.06 | 5,303.94 | 5,302.94 | 5,303.94 | 0.0K |
| 13:50 | 5,303.02 | 5,303.68 | 5,303.02 | 5,303.68 | 0.0K |
| 13:55 | 5,303.69 | 5,305.53 | 5,303.69 | 5,305.53 | 0.0K |
| 14:00 | 5,304.73 | 5,306.54 | 5,304.73 | 5,306.54 | 0.0K |
| 14:05 | 5,307.57 | 5,307.57 | 5,305.94 | 5,305.94 | 0.0K |
| 14:10 | 5,305.18 | 5,305.18 | 5,302.81 | 5,302.81 | 0.0K |
| 14:15 | 5,302.80 | 5,302.80 | 5,300.63 | 5,300.63 | 0.0K |
| 14:20 | 5,299.59 | 5,299.86 | 5,299.20 | 5,299.86 | 0.0K |
| 14:25 | 5,300.15 | 5,300.39 | 5,299.88 | 5,300.11 | 0.0K |
| 14:30 | 5,298.79 | 5,298.79 | 5,293.49 | 5,293.49 | 0.0K |
| 14:35 | 5,293.60 | 5,297.18 | 5,293.60 | 5,297.18 | 0.0K |
| 14:40 | 5,297.29 | 5,298.16 | 5,297.29 | 5,297.57 | 0.0K |
| 14:45 | 5,298.97 | 5,299.28 | 5,296.80 | 5,296.80 | 0.0K |
| 14:50 | 5,296.66 | 5,299.76 | 5,296.66 | 5,299.76 | 0.0K |
| 14:55 | 5,300.07 | 5,300.07 | 5,296.51 | 5,296.51 | 0.0K |
| 15:00 | 5,296.50 | 5,297.68 | 5,295.64 | 5,297.68 | 0.0K |
| 15:05 | 5,298.10 | 5,300.60 | 5,298.10 | 5,300.11 | 0.0K |
| 15:10 | 5,300.59 | 5,302.14 | 5,300.59 | 5,302.14 | 0.0K |
| 15:15 | 5,302.47 | 5,302.47 | 5,300.49 | 5,300.62 | 0.0K |
| 15:20 | 5,300.77 | 5,301.20 | 5,300.45 | 5,300.45 | 0.0K |
| 15:25 | 5,300.31 | 5,300.31 | 5,299.40 | 5,299.40 | 0.0K |
| 15:30 | 5,299.13 | 5,299.13 | 5,298.15 | 5,298.15 | 0.0K |
| 15:35 | 5,299.43 | 5,299.84 | 5,299.43 | 5,299.53 | 0.0K |
| 15:40 | 5,299.37 | 5,299.37 | 5,298.83 | 5,298.83 | 0.0K |
| 15:45 | 5,297.51 | 5,298.53 | 5,297.51 | 5,298.24 | 0.0K |
| 15:50 | 5,296.65 | 5,296.65 | 5,293.92 | 5,293.94 | 0.0K |
| 15:55 | 5,293.86 | 5,294.60 | 5,293.60 | 5,294.60 | 0.0K |
| 16:00 | 5,295.06 | 5,295.91 | 5,295.06 | 5,295.45 | 0.0K |
| 16:05 | 5,295.21 | 5,296.33 | 5,295.00 | 5,295.60 | 0.0K |
| 16:10 | 5,296.47 | 5,297.60 | 5,296.47 | 5,297.52 | 0.0K |
| 16:15 | 5,297.27 | 5,297.96 | 5,296.80 | 5,296.80 | 0.0K |
| 16:20 | 5,296.29 | 5,298.27 | 5,296.29 | 5,298.27 | 0.0K |
| 16:25 | 5,298.55 | 5,299.93 | 5,298.55 | 5,299.72 | 0.0K |
| 16:35 | 5,299.26 | 5,299.26 | 5,299.26 | 5,299.26 | 0.0K |