5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,325.99 | 5,349.63 | 5,325.99 | 5,347.82 | 0.0K |
| 08:05 | 5,348.60 | 5,348.60 | 5,341.39 | 5,341.39 | 0.0K |
| 08:10 | 5,340.12 | 5,341.88 | 5,338.75 | 5,338.75 | 0.0K |
| 08:15 | 5,338.59 | 5,338.59 | 5,335.33 | 5,335.76 | 0.0K |
| 08:20 | 5,336.23 | 5,338.87 | 5,336.23 | 5,338.10 | 0.0K |
| 08:25 | 5,336.97 | 5,336.97 | 5,334.74 | 5,334.74 | 0.0K |
| 08:30 | 5,333.95 | 5,333.95 | 5,331.59 | 5,331.68 | 0.0K |
| 08:35 | 5,332.86 | 5,333.65 | 5,332.19 | 5,332.19 | 0.0K |
| 08:40 | 5,332.13 | 5,332.98 | 5,331.58 | 5,332.98 | 0.0K |
| 08:45 | 5,333.79 | 5,334.67 | 5,333.79 | 5,333.86 | 0.0K |
| 08:50 | 5,332.87 | 5,332.87 | 5,331.43 | 5,332.60 | 0.0K |
| 08:55 | 5,332.45 | 5,335.54 | 5,332.45 | 5,335.54 | 0.0K |
| 09:00 | 5,335.27 | 5,335.27 | 5,334.51 | 5,334.58 | 0.0K |
| 09:05 | 5,334.19 | 5,334.22 | 5,332.29 | 5,332.71 | 0.0K |
| 09:10 | 5,332.59 | 5,332.59 | 5,330.71 | 5,330.71 | 0.0K |
| 09:15 | 5,331.76 | 5,331.76 | 5,330.21 | 5,330.44 | 0.0K |
| 09:20 | 5,330.03 | 5,330.81 | 5,329.77 | 5,330.15 | 0.0K |
| 09:25 | 5,329.97 | 5,330.10 | 5,329.80 | 5,330.10 | 0.0K |
| 09:30 | 5,329.82 | 5,329.82 | 5,327.23 | 5,327.70 | 0.0K |
| 09:35 | 5,327.05 | 5,327.25 | 5,325.20 | 5,325.20 | 0.0K |
| 09:40 | 5,325.36 | 5,325.93 | 5,324.27 | 5,325.93 | 0.0K |
| 09:45 | 5,325.71 | 5,325.71 | 5,321.25 | 5,321.25 | 0.0K |
| 09:50 | 5,321.10 | 5,322.92 | 5,321.10 | 5,322.92 | 0.0K |
| 09:55 | 5,321.93 | 5,321.93 | 5,320.20 | 5,320.20 | 0.0K |
| 10:00 | 5,319.81 | 5,320.36 | 5,319.37 | 5,320.36 | 0.0K |
| 10:05 | 5,320.46 | 5,320.46 | 5,319.18 | 5,319.18 | 0.0K |
| 10:10 | 5,321.75 | 5,321.99 | 5,321.75 | 5,321.99 | 0.0K |
| 10:15 | 5,322.03 | 5,327.58 | 5,322.03 | 5,325.25 | 0.0K |
| 10:20 | 5,324.77 | 5,327.62 | 5,324.77 | 5,326.91 | 0.0K |
| 10:25 | 5,326.78 | 5,329.36 | 5,326.78 | 5,328.67 | 0.0K |
| 10:30 | 5,328.33 | 5,328.33 | 5,324.50 | 5,324.65 | 0.0K |
| 10:35 | 5,324.74 | 5,324.74 | 5,323.09 | 5,323.09 | 0.0K |
| 10:40 | 5,323.32 | 5,323.32 | 5,322.84 | 5,322.84 | 0.0K |
| 10:45 | 5,322.60 | 5,323.88 | 5,322.57 | 5,323.88 | 0.0K |
| 10:50 | 5,323.74 | 5,324.47 | 5,322.56 | 5,323.25 | 0.0K |
| 10:55 | 5,324.04 | 5,324.78 | 5,323.00 | 5,323.00 | 0.0K |
| 11:00 | 5,322.02 | 5,322.78 | 5,321.11 | 5,321.44 | 0.0K |
| 11:05 | 5,322.11 | 5,322.19 | 5,321.52 | 5,321.52 | 0.0K |
| 11:10 | 5,321.23 | 5,321.82 | 5,320.81 | 5,321.82 | 0.0K |
| 11:15 | 5,322.57 | 5,324.15 | 5,322.57 | 5,323.52 | 0.0K |
| 11:20 | 5,323.56 | 5,325.56 | 5,323.56 | 5,325.30 | 0.0K |
| 11:25 | 5,325.29 | 5,325.29 | 5,324.78 | 5,325.01 | 0.0K |
| 11:30 | 5,325.51 | 5,326.41 | 5,325.51 | 5,326.34 | 0.0K |
| 11:35 | 5,327.50 | 5,327.50 | 5,325.92 | 5,326.39 | 0.0K |
| 11:40 | 5,326.24 | 5,327.61 | 5,325.81 | 5,327.61 | 0.0K |
| 11:45 | 5,328.13 | 5,329.08 | 5,327.73 | 5,329.08 | 0.0K |
| 11:50 | 5,328.72 | 5,328.94 | 5,327.67 | 5,327.87 | 0.0K |
| 11:55 | 5,327.97 | 5,329.96 | 5,327.97 | 5,329.96 | 0.0K |
| 12:00 | 5,329.61 | 5,329.61 | 5,328.04 | 5,329.34 | 0.0K |
| 12:05 | 5,329.30 | 5,329.63 | 5,329.03 | 5,329.32 | 0.0K |
| 12:10 | 5,329.44 | 5,329.44 | 5,328.38 | 5,328.38 | 0.0K |
| 12:15 | 5,328.23 | 5,328.68 | 5,328.23 | 5,328.68 | 0.0K |
| 12:20 | 5,328.22 | 5,328.22 | 5,327.15 | 5,327.15 | 0.0K |
| 12:25 | 5,327.33 | 5,327.37 | 5,326.54 | 5,326.58 | 0.0K |
| 12:30 | 5,325.84 | 5,327.58 | 5,325.84 | 5,327.39 | 0.0K |
| 12:35 | 5,327.13 | 5,327.13 | 5,326.04 | 5,326.04 | 0.0K |
| 12:40 | 5,324.98 | 5,325.93 | 5,324.98 | 5,325.93 | 0.0K |
| 12:45 | 5,326.32 | 5,326.32 | 5,325.51 | 5,325.51 | 0.0K |
| 12:50 | 5,325.80 | 5,326.13 | 5,325.07 | 5,325.07 | 0.0K |
| 12:55 | 5,324.77 | 5,324.77 | 5,322.78 | 5,322.78 | 0.0K |
| 13:00 | 5,322.04 | 5,322.04 | 5,319.88 | 5,319.88 | 0.0K |
| 13:05 | 5,319.64 | 5,319.78 | 5,318.89 | 5,318.89 | 0.0K |
| 13:10 | 5,319.11 | 5,319.42 | 5,318.07 | 5,318.52 | 0.0K |
| 13:15 | 5,318.38 | 5,319.36 | 5,318.38 | 5,318.84 | 0.0K |
| 13:20 | 5,318.22 | 5,318.22 | 5,316.03 | 5,316.03 | 0.0K |
| 13:25 | 5,315.30 | 5,316.06 | 5,314.74 | 5,316.06 | 0.0K |
| 13:30 | 5,316.22 | 5,317.53 | 5,316.22 | 5,317.53 | 0.0K |
| 13:35 | 5,317.85 | 5,318.42 | 5,317.26 | 5,317.26 | 0.0K |
| 13:40 | 5,317.29 | 5,317.29 | 5,315.49 | 5,315.99 | 0.0K |
| 13:45 | 5,316.13 | 5,316.56 | 5,315.75 | 5,315.75 | 0.0K |
| 13:50 | 5,316.74 | 5,316.74 | 5,315.48 | 5,315.48 | 0.0K |
| 13:55 | 5,313.88 | 5,313.88 | 5,312.61 | 5,312.83 | 0.0K |
| 14:00 | 5,311.40 | 5,312.75 | 5,311.40 | 5,311.53 | 0.0K |
| 14:05 | 5,312.25 | 5,312.32 | 5,311.65 | 5,311.65 | 0.0K |
| 14:10 | 5,311.25 | 5,311.25 | 5,308.85 | 5,308.85 | 0.0K |
| 14:15 | 5,308.53 | 5,311.33 | 5,308.53 | 5,311.33 | 0.0K |
| 14:20 | 5,311.01 | 5,311.01 | 5,310.08 | 5,310.10 | 0.0K |
| 14:25 | 5,309.85 | 5,311.39 | 5,309.38 | 5,311.39 | 0.0K |
| 14:30 | 5,310.03 | 5,310.05 | 5,308.00 | 5,310.05 | 0.0K |
| 14:35 | 5,310.77 | 5,311.82 | 5,310.03 | 5,311.78 | 0.0K |
| 14:40 | 5,311.66 | 5,314.30 | 5,311.66 | 5,313.32 | 0.0K |
| 14:45 | 5,313.90 | 5,313.90 | 5,309.28 | 5,309.28 | 0.0K |
| 14:50 | 5,308.57 | 5,309.38 | 5,308.32 | 5,308.32 | 0.0K |
| 14:55 | 5,308.13 | 5,308.25 | 5,305.43 | 5,305.43 | 0.0K |
| 15:00 | 5,305.62 | 5,306.50 | 5,304.85 | 5,306.50 | 0.0K |
| 15:05 | 5,305.88 | 5,305.88 | 5,303.75 | 5,304.33 | 0.0K |
| 15:10 | 5,303.30 | 5,304.92 | 5,302.78 | 5,302.78 | 0.0K |
| 15:15 | 5,302.57 | 5,303.18 | 5,299.00 | 5,299.00 | 0.0K |
| 15:20 | 5,298.60 | 5,300.00 | 5,298.09 | 5,298.09 | 0.0K |
| 15:25 | 5,295.89 | 5,298.32 | 5,295.89 | 5,298.15 | 0.0K |
| 15:30 | 5,297.63 | 5,298.39 | 5,297.63 | 5,298.00 | 0.0K |
| 15:35 | 5,297.82 | 5,299.28 | 5,297.82 | 5,298.78 | 0.0K |
| 15:40 | 5,298.64 | 5,301.22 | 5,298.64 | 5,300.90 | 0.0K |
| 15:45 | 5,299.92 | 5,300.13 | 5,298.78 | 5,298.78 | 0.0K |
| 15:50 | 5,299.77 | 5,300.38 | 5,299.60 | 5,299.92 | 0.0K |
| 15:55 | 5,300.52 | 5,301.05 | 5,300.52 | 5,301.03 | 0.0K |
| 16:00 | 5,301.17 | 5,302.27 | 5,300.73 | 5,302.27 | 0.0K |
| 16:05 | 5,301.86 | 5,302.70 | 5,300.99 | 5,300.99 | 0.0K |
| 16:10 | 5,301.91 | 5,303.59 | 5,301.91 | 5,303.59 | 0.0K |
| 16:15 | 5,302.15 | 5,304.42 | 5,301.60 | 5,304.42 | 0.0K |
| 16:20 | 5,304.28 | 5,304.98 | 5,302.71 | 5,302.71 | 0.0K |
| 16:25 | 5,302.79 | 5,302.79 | 5,301.52 | 5,301.52 | 0.0K |
| 16:35 | 5,300.63 | 5,300.63 | 5,300.63 | 5,300.63 | 0.0K |