5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,357.46 | 5,357.46 | 5,347.60 | 5,348.46 | 0.0K |
| 08:05 | 5,349.05 | 5,349.68 | 5,348.44 | 5,348.44 | 0.0K |
| 08:10 | 5,347.33 | 5,347.33 | 5,345.42 | 5,345.42 | 0.0K |
| 08:15 | 5,346.50 | 5,346.50 | 5,344.35 | 5,344.35 | 0.0K |
| 08:20 | 5,344.53 | 5,345.18 | 5,344.51 | 5,344.51 | 0.0K |
| 08:25 | 5,344.79 | 5,346.39 | 5,344.79 | 5,346.39 | 0.0K |
| 08:30 | 5,345.52 | 5,345.95 | 5,344.60 | 5,344.60 | 0.0K |
| 08:35 | 5,344.89 | 5,345.44 | 5,344.89 | 5,345.44 | 0.0K |
| 08:40 | 5,344.35 | 5,344.70 | 5,343.54 | 5,344.70 | 0.0K |
| 08:45 | 5,345.39 | 5,345.39 | 5,343.98 | 5,344.56 | 0.0K |
| 08:50 | 5,345.44 | 5,347.27 | 5,345.44 | 5,346.35 | 0.0K |
| 08:55 | 5,347.42 | 5,349.83 | 5,347.42 | 5,349.33 | 0.0K |
| 09:00 | 5,349.35 | 5,350.45 | 5,349.35 | 5,350.45 | 0.0K |
| 09:05 | 5,350.79 | 5,352.63 | 5,350.50 | 5,352.63 | 0.0K |
| 09:10 | 5,352.31 | 5,353.51 | 5,352.31 | 5,353.51 | 0.0K |
| 09:15 | 5,353.53 | 5,354.12 | 5,353.53 | 5,354.08 | 0.0K |
| 09:20 | 5,354.69 | 5,355.72 | 5,354.69 | 5,355.72 | 0.0K |
| 09:25 | 5,354.98 | 5,357.30 | 5,354.98 | 5,357.30 | 0.0K |
| 09:30 | 5,356.83 | 5,357.95 | 5,356.83 | 5,357.95 | 0.0K |
| 09:35 | 5,358.47 | 5,358.86 | 5,356.71 | 5,356.71 | 0.0K |
| 09:40 | 5,356.04 | 5,357.13 | 5,355.98 | 5,357.13 | 0.0K |
| 09:45 | 5,357.06 | 5,357.06 | 5,355.91 | 5,355.91 | 0.0K |
| 09:50 | 5,356.51 | 5,357.92 | 5,356.51 | 5,357.92 | 0.0K |
| 09:55 | 5,357.74 | 5,358.93 | 5,357.74 | 5,358.93 | 0.0K |
| 10:00 | 5,359.19 | 5,360.05 | 5,359.19 | 5,360.05 | 0.0K |
| 10:05 | 5,360.55 | 5,360.55 | 5,360.27 | 5,360.53 | 0.0K |
| 10:10 | 5,360.49 | 5,360.53 | 5,360.30 | 5,360.30 | 0.0K |
| 10:15 | 5,360.92 | 5,362.72 | 5,360.92 | 5,362.72 | 0.0K |
| 10:20 | 5,362.26 | 5,362.26 | 5,360.98 | 5,361.42 | 0.0K |
| 10:25 | 5,362.26 | 5,362.26 | 5,361.49 | 5,361.65 | 0.0K |
| 10:30 | 5,361.56 | 5,361.88 | 5,361.56 | 5,361.72 | 0.0K |
| 10:35 | 5,361.86 | 5,361.86 | 5,360.29 | 5,360.62 | 0.0K |
| 10:40 | 5,360.47 | 5,361.30 | 5,360.47 | 5,360.90 | 0.0K |
| 10:45 | 5,359.62 | 5,359.72 | 5,359.36 | 5,359.72 | 0.0K |
| 10:50 | 5,359.13 | 5,359.28 | 5,358.75 | 5,358.75 | 0.0K |
| 10:55 | 5,358.72 | 5,358.72 | 5,357.62 | 5,358.15 | 0.0K |
| 11:00 | 5,357.97 | 5,358.17 | 5,357.54 | 5,357.54 | 0.0K |
| 11:05 | 5,357.27 | 5,358.90 | 5,357.27 | 5,358.90 | 0.0K |
| 11:10 | 5,359.04 | 5,359.04 | 5,358.47 | 5,358.83 | 0.0K |
| 11:15 | 5,358.50 | 5,360.08 | 5,358.36 | 5,360.08 | 0.0K |
| 11:20 | 5,360.10 | 5,360.66 | 5,360.07 | 5,360.66 | 0.0K |
| 11:25 | 5,361.10 | 5,363.02 | 5,361.10 | 5,363.02 | 0.0K |
| 11:30 | 5,363.64 | 5,364.89 | 5,363.64 | 5,364.89 | 0.0K |
| 11:35 | 5,364.85 | 5,364.91 | 5,364.63 | 5,364.63 | 0.0K |
| 11:40 | 5,364.74 | 5,365.93 | 5,364.66 | 5,365.55 | 0.0K |
| 11:45 | 5,366.14 | 5,366.25 | 5,365.89 | 5,366.11 | 0.0K |
| 11:50 | 5,365.98 | 5,366.55 | 5,365.49 | 5,366.23 | 0.0K |
| 11:55 | 5,366.09 | 5,366.09 | 5,364.83 | 5,365.02 | 0.0K |
| 12:00 | 5,365.97 | 5,368.16 | 5,365.97 | 5,367.22 | 0.0K |
| 12:05 | 5,366.26 | 5,366.57 | 5,365.07 | 5,365.07 | 0.0K |
| 12:10 | 5,365.42 | 5,365.42 | 5,363.29 | 5,363.29 | 0.0K |
| 12:15 | 5,362.88 | 5,363.49 | 5,362.88 | 5,363.14 | 0.0K |
| 12:20 | 5,363.45 | 5,363.51 | 5,363.24 | 5,363.24 | 0.0K |
| 12:25 | 5,363.56 | 5,363.56 | 5,363.08 | 5,363.08 | 0.0K |
| 12:30 | 5,362.30 | 5,363.52 | 5,362.30 | 5,363.52 | 0.0K |
| 12:35 | 5,362.93 | 5,362.93 | 5,362.12 | 5,362.38 | 0.0K |
| 12:40 | 5,362.31 | 5,362.41 | 5,362.18 | 5,362.19 | 0.0K |
| 12:45 | 5,362.26 | 5,362.71 | 5,362.08 | 5,362.08 | 0.0K |
| 12:50 | 5,362.29 | 5,362.60 | 5,361.68 | 5,361.81 | 0.0K |
| 12:55 | 5,361.94 | 5,362.44 | 5,361.94 | 5,362.44 | 0.0K |
| 13:00 | 5,362.79 | 5,364.05 | 5,362.79 | 5,364.05 | 0.0K |
| 13:05 | 5,363.79 | 5,364.49 | 5,363.79 | 5,364.20 | 0.0K |
| 13:10 | 5,364.83 | 5,365.72 | 5,364.72 | 5,365.42 | 0.0K |
| 13:15 | 5,365.74 | 5,366.32 | 5,365.74 | 5,366.01 | 0.0K |
| 13:20 | 5,365.91 | 5,365.91 | 5,364.15 | 5,364.92 | 0.0K |
| 13:25 | 5,365.59 | 5,366.72 | 5,365.59 | 5,366.47 | 0.0K |
| 13:30 | 5,366.41 | 5,367.19 | 5,366.26 | 5,367.19 | 0.0K |
| 13:35 | 5,367.02 | 5,367.49 | 5,366.84 | 5,367.17 | 0.0K |
| 13:40 | 5,367.06 | 5,367.06 | 5,363.77 | 5,363.77 | 0.0K |
| 13:45 | 5,363.96 | 5,365.76 | 5,363.96 | 5,364.96 | 0.0K |
| 13:50 | 5,365.38 | 5,367.07 | 5,365.38 | 5,367.06 | 0.0K |
| 13:55 | 5,367.15 | 5,367.15 | 5,365.75 | 5,365.87 | 0.0K |
| 14:00 | 5,366.18 | 5,366.51 | 5,366.12 | 5,366.51 | 0.0K |
| 14:05 | 5,366.43 | 5,367.22 | 5,366.41 | 5,367.14 | 0.0K |
| 14:10 | 5,367.76 | 5,368.10 | 5,367.76 | 5,368.00 | 0.0K |
| 14:15 | 5,368.77 | 5,371.07 | 5,368.77 | 5,371.07 | 0.0K |
| 14:20 | 5,371.86 | 5,372.58 | 5,371.75 | 5,371.75 | 0.0K |
| 14:25 | 5,372.10 | 5,372.46 | 5,372.09 | 5,372.11 | 0.0K |
| 14:30 | 5,372.61 | 5,376.78 | 5,372.61 | 5,376.78 | 0.0K |
| 14:35 | 5,375.58 | 5,375.58 | 5,374.11 | 5,374.97 | 0.0K |
| 14:40 | 5,375.42 | 5,376.53 | 5,375.42 | 5,376.53 | 0.0K |
| 14:45 | 5,376.22 | 5,376.22 | 5,373.24 | 5,373.24 | 0.0K |
| 14:50 | 5,374.16 | 5,376.24 | 5,373.65 | 5,376.24 | 0.0K |
| 14:55 | 5,375.96 | 5,375.96 | 5,374.88 | 5,374.88 | 0.0K |
| 15:00 | 5,376.54 | 5,385.79 | 5,376.54 | 5,385.79 | 0.0K |
| 15:05 | 5,386.34 | 5,389.31 | 5,386.34 | 5,387.55 | 0.0K |
| 15:10 | 5,388.83 | 5,392.16 | 5,388.83 | 5,392.16 | 0.0K |
| 15:15 | 5,393.66 | 5,396.83 | 5,392.36 | 5,392.36 | 0.0K |
| 15:20 | 5,391.44 | 5,391.44 | 5,387.14 | 5,387.14 | 0.0K |
| 15:25 | 5,388.06 | 5,392.43 | 5,388.06 | 5,390.65 | 0.0K |
| 15:30 | 5,390.54 | 5,390.83 | 5,389.63 | 5,389.63 | 0.0K |
| 15:35 | 5,389.07 | 5,389.07 | 5,386.72 | 5,387.49 | 0.0K |
| 15:40 | 5,386.99 | 5,389.31 | 5,385.07 | 5,389.31 | 0.0K |
| 15:45 | 5,389.95 | 5,391.84 | 5,389.83 | 5,391.84 | 0.0K |
| 15:50 | 5,390.41 | 5,390.41 | 5,387.79 | 5,388.71 | 0.0K |
| 15:55 | 5,389.99 | 5,391.66 | 5,389.99 | 5,391.66 | 0.0K |
| 16:00 | 5,390.30 | 5,390.30 | 5,385.82 | 5,388.23 | 0.0K |
| 16:05 | 5,387.82 | 5,389.28 | 5,386.22 | 5,386.22 | 0.0K |
| 16:10 | 5,385.62 | 5,387.92 | 5,385.33 | 5,385.33 | 0.0K |
| 16:15 | 5,384.94 | 5,386.87 | 5,384.94 | 5,386.20 | 0.0K |
| 16:20 | 5,386.75 | 5,387.17 | 5,386.41 | 5,386.41 | 0.0K |
| 16:25 | 5,384.94 | 5,384.94 | 5,382.80 | 5,382.80 | 0.0K |
| 16:35 | 5,381.82 | 5,381.82 | 5,381.82 | 5,381.82 | 0.0K |