5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,349.14 | 5,365.83 | 5,349.14 | 5,365.83 | 0.0K |
| 08:05 | 5,366.74 | 5,366.74 | 5,362.15 | 5,362.15 | 0.0K |
| 08:10 | 5,360.58 | 5,360.58 | 5,359.24 | 5,359.72 | 0.0K |
| 08:15 | 5,359.98 | 5,360.21 | 5,358.26 | 5,360.21 | 0.0K |
| 08:20 | 5,360.31 | 5,360.31 | 5,354.80 | 5,354.94 | 0.0K |
| 08:25 | 5,355.43 | 5,356.12 | 5,355.17 | 5,355.58 | 0.0K |
| 08:30 | 5,354.72 | 5,355.23 | 5,353.58 | 5,354.15 | 0.0K |
| 08:35 | 5,354.95 | 5,355.92 | 5,354.95 | 5,355.55 | 0.0K |
| 08:40 | 5,355.64 | 5,356.22 | 5,355.36 | 5,356.05 | 0.0K |
| 08:45 | 5,355.25 | 5,355.57 | 5,353.86 | 5,355.57 | 0.0K |
| 08:50 | 5,354.45 | 5,356.30 | 5,354.45 | 5,355.94 | 0.0K |
| 08:55 | 5,356.89 | 5,358.33 | 5,356.11 | 5,358.33 | 0.0K |
| 09:00 | 5,357.69 | 5,358.34 | 5,357.57 | 5,357.57 | 0.0K |
| 09:05 | 5,353.79 | 5,355.98 | 5,353.24 | 5,355.98 | 0.0K |
| 09:10 | 5,356.15 | 5,356.67 | 5,355.82 | 5,355.82 | 0.0K |
| 09:15 | 5,354.25 | 5,354.55 | 5,353.48 | 5,353.48 | 0.0K |
| 09:20 | 5,353.48 | 5,353.84 | 5,352.09 | 5,352.09 | 0.0K |
| 09:25 | 5,351.95 | 5,352.79 | 5,351.95 | 5,352.60 | 0.0K |
| 09:30 | 5,351.74 | 5,354.72 | 5,351.74 | 5,354.72 | 0.0K |
| 09:35 | 5,353.59 | 5,355.82 | 5,353.52 | 5,355.82 | 0.0K |
| 09:40 | 5,356.19 | 5,356.19 | 5,354.00 | 5,354.00 | 0.0K |
| 09:45 | 5,354.20 | 5,354.39 | 5,350.25 | 5,350.25 | 0.0K |
| 09:50 | 5,350.42 | 5,351.00 | 5,350.42 | 5,350.80 | 0.0K |
| 09:55 | 5,351.34 | 5,354.51 | 5,351.34 | 5,354.51 | 0.0K |
| 10:00 | 5,354.87 | 5,355.73 | 5,354.80 | 5,354.80 | 0.0K |
| 10:05 | 5,354.58 | 5,354.58 | 5,353.48 | 5,353.59 | 0.0K |
| 10:10 | 5,353.37 | 5,354.46 | 5,353.32 | 5,354.46 | 0.0K |
| 10:15 | 5,354.69 | 5,354.69 | 5,353.12 | 5,353.30 | 0.0K |
| 10:20 | 5,353.35 | 5,354.10 | 5,352.64 | 5,354.10 | 0.0K |
| 10:25 | 5,354.17 | 5,355.49 | 5,354.17 | 5,355.49 | 0.0K |
| 10:30 | 5,355.64 | 5,355.64 | 5,354.94 | 5,355.16 | 0.0K |
| 10:35 | 5,354.66 | 5,354.66 | 5,353.74 | 5,353.74 | 0.0K |
| 10:40 | 5,353.82 | 5,353.82 | 5,352.97 | 5,352.97 | 0.0K |
| 10:45 | 5,353.62 | 5,353.62 | 5,352.03 | 5,352.72 | 0.0K |
| 10:50 | 5,352.71 | 5,353.41 | 5,351.81 | 5,351.81 | 0.0K |
| 10:55 | 5,351.61 | 5,351.61 | 5,349.38 | 5,349.38 | 0.0K |
| 11:00 | 5,350.15 | 5,353.42 | 5,350.15 | 5,352.89 | 0.0K |
| 11:05 | 5,352.24 | 5,352.24 | 5,351.82 | 5,351.93 | 0.0K |
| 11:10 | 5,352.09 | 5,352.32 | 5,351.87 | 5,351.87 | 0.0K |
| 11:15 | 5,351.93 | 5,353.61 | 5,351.93 | 5,353.41 | 0.0K |
| 11:20 | 5,353.19 | 5,353.46 | 5,352.40 | 5,352.40 | 0.0K |
| 11:25 | 5,352.70 | 5,352.70 | 5,350.97 | 5,350.97 | 0.0K |
| 11:30 | 5,351.13 | 5,351.18 | 5,349.71 | 5,349.71 | 0.0K |
| 11:35 | 5,349.67 | 5,349.67 | 5,348.39 | 5,349.03 | 0.0K |
| 11:40 | 5,349.13 | 5,349.20 | 5,348.03 | 5,348.03 | 0.0K |
| 11:45 | 5,346.90 | 5,347.74 | 5,346.86 | 5,347.74 | 0.0K |
| 11:50 | 5,347.69 | 5,349.38 | 5,347.69 | 5,349.38 | 0.0K |
| 11:55 | 5,348.64 | 5,348.64 | 5,348.12 | 5,348.40 | 0.0K |
| 12:00 | 5,349.05 | 5,350.04 | 5,348.87 | 5,349.99 | 0.0K |
| 12:05 | 5,349.28 | 5,349.28 | 5,348.24 | 5,348.77 | 0.0K |
| 12:10 | 5,348.87 | 5,348.87 | 5,348.03 | 5,348.16 | 0.0K |
| 12:15 | 5,348.30 | 5,348.73 | 5,347.89 | 5,348.15 | 0.0K |
| 12:20 | 5,348.05 | 5,348.05 | 5,346.38 | 5,346.38 | 0.0K |
| 12:25 | 5,345.67 | 5,345.91 | 5,345.44 | 5,345.72 | 0.0K |
| 12:30 | 5,345.71 | 5,347.14 | 5,345.71 | 5,346.69 | 0.0K |
| 12:35 | 5,346.69 | 5,346.80 | 5,346.19 | 5,346.19 | 0.0K |
| 12:40 | 5,346.60 | 5,346.60 | 5,344.96 | 5,344.96 | 0.0K |
| 12:45 | 5,344.86 | 5,344.86 | 5,344.29 | 5,344.64 | 0.0K |
| 12:50 | 5,344.01 | 5,344.61 | 5,343.26 | 5,343.32 | 0.0K |
| 12:55 | 5,343.09 | 5,343.64 | 5,342.94 | 5,343.64 | 0.0K |
| 13:00 | 5,342.24 | 5,342.24 | 5,341.32 | 5,341.67 | 0.0K |
| 13:05 | 5,342.25 | 5,343.43 | 5,342.25 | 5,343.43 | 0.0K |
| 13:10 | 5,343.94 | 5,344.39 | 5,343.76 | 5,344.39 | 0.0K |
| 13:15 | 5,344.62 | 5,344.77 | 5,343.96 | 5,344.70 | 0.0K |
| 13:20 | 5,345.19 | 5,345.52 | 5,343.88 | 5,343.88 | 0.0K |
| 13:25 | 5,343.91 | 5,345.40 | 5,343.91 | 5,345.26 | 0.0K |
| 13:30 | 5,345.97 | 5,347.29 | 5,345.82 | 5,347.29 | 0.0K |
| 13:35 | 5,347.39 | 5,347.39 | 5,344.15 | 5,344.15 | 0.0K |
| 13:40 | 5,344.27 | 5,344.27 | 5,342.00 | 5,342.15 | 0.0K |
| 13:45 | 5,341.60 | 5,342.46 | 5,340.70 | 5,341.38 | 0.0K |
| 13:50 | 5,340.25 | 5,340.25 | 5,337.52 | 5,337.60 | 0.0K |
| 13:55 | 5,337.18 | 5,337.54 | 5,336.49 | 5,337.54 | 0.0K |
| 14:00 | 5,337.37 | 5,338.39 | 5,335.99 | 5,335.99 | 0.0K |
| 14:05 | 5,336.33 | 5,336.33 | 5,334.46 | 5,334.46 | 0.0K |
| 14:10 | 5,334.54 | 5,336.49 | 5,334.54 | 5,336.49 | 0.0K |
| 14:15 | 5,335.76 | 5,337.07 | 5,335.64 | 5,336.73 | 0.0K |
| 14:20 | 5,336.95 | 5,337.15 | 5,335.06 | 5,335.06 | 0.0K |
| 14:25 | 5,335.31 | 5,335.86 | 5,334.52 | 5,335.86 | 0.0K |
| 14:30 | 5,336.44 | 5,336.44 | 5,333.86 | 5,333.86 | 0.0K |
| 14:35 | 5,334.93 | 5,336.30 | 5,334.67 | 5,334.67 | 0.0K |
| 14:40 | 5,335.14 | 5,336.90 | 5,335.14 | 5,336.90 | 0.0K |
| 14:45 | 5,338.29 | 5,338.68 | 5,338.29 | 5,338.68 | 0.0K |
| 14:50 | 5,338.58 | 5,338.58 | 5,335.75 | 5,337.24 | 0.0K |
| 14:55 | 5,337.46 | 5,337.70 | 5,336.69 | 5,337.70 | 0.0K |
| 15:00 | 5,336.62 | 5,338.07 | 5,335.98 | 5,338.07 | 0.0K |
| 15:05 | 5,338.69 | 5,338.69 | 5,336.07 | 5,336.55 | 0.0K |
| 15:10 | 5,336.07 | 5,336.43 | 5,334.85 | 5,336.43 | 0.0K |
| 15:15 | 5,334.63 | 5,334.63 | 5,333.38 | 5,333.46 | 0.0K |
| 15:20 | 5,332.55 | 5,334.38 | 5,332.55 | 5,333.82 | 0.0K |
| 15:25 | 5,334.54 | 5,334.54 | 5,331.65 | 5,331.65 | 0.0K |
| 15:30 | 5,331.65 | 5,331.65 | 5,329.00 | 5,329.00 | 0.0K |
| 15:35 | 5,329.67 | 5,329.67 | 5,325.39 | 5,325.39 | 0.0K |
| 15:40 | 5,325.35 | 5,325.45 | 5,324.63 | 5,324.63 | 0.0K |
| 15:45 | 5,324.60 | 5,326.56 | 5,323.81 | 5,326.56 | 0.0K |
| 15:50 | 5,325.83 | 5,328.23 | 5,325.83 | 5,328.13 | 0.0K |
| 15:55 | 5,327.99 | 5,329.81 | 5,327.91 | 5,329.81 | 0.0K |
| 16:00 | 5,330.16 | 5,335.41 | 5,330.16 | 5,335.41 | 0.0K |
| 16:05 | 5,334.71 | 5,337.24 | 5,334.71 | 5,336.70 | 0.0K |
| 16:10 | 5,337.57 | 5,339.82 | 5,337.57 | 5,339.29 | 0.0K |
| 16:15 | 5,339.03 | 5,341.44 | 5,339.03 | 5,341.44 | 0.0K |
| 16:20 | 5,340.80 | 5,340.80 | 5,338.36 | 5,338.36 | 0.0K |
| 16:25 | 5,338.52 | 5,338.52 | 5,337.42 | 5,337.42 | 0.0K |
| 16:35 | 5,339.72 | 5,339.72 | 5,339.72 | 5,339.72 | 0.0K |