5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,365.96 | 5,387.90 | 5,365.96 | 5,387.90 | 0.0K |
| 08:05 | 5,387.33 | 5,387.33 | 5,379.74 | 5,379.74 | 0.0K |
| 08:10 | 5,380.65 | 5,383.28 | 5,380.65 | 5,382.02 | 0.0K |
| 08:15 | 5,381.00 | 5,384.90 | 5,381.00 | 5,383.78 | 0.0K |
| 08:20 | 5,384.06 | 5,384.86 | 5,383.59 | 5,383.59 | 0.0K |
| 08:25 | 5,383.73 | 5,385.62 | 5,383.73 | 5,384.91 | 0.0K |
| 08:30 | 5,384.09 | 5,384.09 | 5,378.09 | 5,378.09 | 0.0K |
| 08:35 | 5,378.51 | 5,380.03 | 5,378.51 | 5,379.37 | 0.0K |
| 08:40 | 5,379.40 | 5,380.20 | 5,379.40 | 5,379.80 | 0.0K |
| 08:45 | 5,380.29 | 5,382.20 | 5,380.29 | 5,382.17 | 0.0K |
| 08:50 | 5,382.65 | 5,384.04 | 5,382.65 | 5,383.52 | 0.0K |
| 08:55 | 5,384.26 | 5,385.10 | 5,384.26 | 5,384.91 | 0.0K |
| 09:00 | 5,385.76 | 5,386.50 | 5,385.25 | 5,386.50 | 0.0K |
| 09:05 | 5,386.89 | 5,387.99 | 5,386.58 | 5,387.18 | 0.0K |
| 09:10 | 5,386.85 | 5,388.47 | 5,386.43 | 5,388.47 | 0.0K |
| 09:15 | 5,388.39 | 5,388.92 | 5,386.71 | 5,386.91 | 0.0K |
| 09:20 | 5,387.59 | 5,387.59 | 5,382.47 | 5,382.47 | 0.0K |
| 09:25 | 5,380.91 | 5,380.91 | 5,378.69 | 5,378.69 | 0.0K |
| 09:30 | 5,379.33 | 5,380.29 | 5,376.24 | 5,376.24 | 0.0K |
| 09:35 | 5,378.00 | 5,378.34 | 5,376.61 | 5,377.58 | 0.0K |
| 09:40 | 5,378.16 | 5,378.36 | 5,377.05 | 5,377.05 | 0.0K |
| 09:45 | 5,376.12 | 5,377.25 | 5,376.12 | 5,377.25 | 0.0K |
| 09:50 | 5,375.66 | 5,375.68 | 5,375.26 | 5,375.26 | 0.0K |
| 09:55 | 5,375.73 | 5,375.73 | 5,373.07 | 5,373.56 | 0.0K |
| 10:00 | 5,373.57 | 5,374.05 | 5,373.12 | 5,374.05 | 0.0K |
| 10:05 | 5,372.85 | 5,373.92 | 5,372.68 | 5,372.73 | 0.0K |
| 10:10 | 5,372.68 | 5,373.88 | 5,372.68 | 5,373.86 | 0.0K |
| 10:15 | 5,374.03 | 5,374.03 | 5,371.12 | 5,371.17 | 0.0K |
| 10:20 | 5,370.54 | 5,370.54 | 5,368.17 | 5,368.17 | 0.0K |
| 10:25 | 5,368.78 | 5,370.59 | 5,368.78 | 5,370.18 | 0.0K |
| 10:30 | 5,369.73 | 5,370.56 | 5,368.57 | 5,368.57 | 0.0K |
| 10:35 | 5,368.60 | 5,371.04 | 5,368.60 | 5,371.04 | 0.0K |
| 10:40 | 5,371.43 | 5,373.96 | 5,371.43 | 5,373.96 | 0.0K |
| 10:45 | 5,374.61 | 5,376.37 | 5,374.61 | 5,376.37 | 0.0K |
| 10:50 | 5,376.52 | 5,377.34 | 5,376.52 | 5,377.34 | 0.0K |
| 10:55 | 5,377.20 | 5,380.47 | 5,377.20 | 5,380.47 | 0.0K |
| 11:00 | 5,380.06 | 5,380.06 | 5,378.46 | 5,378.46 | 0.0K |
| 11:05 | 5,377.71 | 5,379.54 | 5,377.71 | 5,379.52 | 0.0K |
| 11:10 | 5,380.62 | 5,381.15 | 5,380.53 | 5,380.53 | 0.0K |
| 11:15 | 5,380.69 | 5,381.10 | 5,379.75 | 5,379.75 | 0.0K |
| 11:20 | 5,379.60 | 5,379.60 | 5,376.09 | 5,376.28 | 0.0K |
| 11:25 | 5,376.88 | 5,384.39 | 5,376.88 | 5,384.39 | 0.0K |
| 11:30 | 5,384.51 | 5,387.62 | 5,384.51 | 5,386.74 | 0.0K |
| 11:35 | 5,387.33 | 5,388.28 | 5,386.94 | 5,387.41 | 0.0K |
| 11:40 | 5,387.56 | 5,388.97 | 5,387.56 | 5,388.97 | 0.0K |
| 11:45 | 5,388.82 | 5,388.82 | 5,387.68 | 5,387.98 | 0.0K |
| 11:50 | 5,387.79 | 5,393.41 | 5,387.79 | 5,393.41 | 0.0K |
| 11:55 | 5,393.19 | 5,394.42 | 5,393.12 | 5,393.12 | 0.0K |
| 12:00 | 5,392.32 | 5,392.32 | 5,390.67 | 5,390.67 | 0.0K |
| 12:05 | 5,390.02 | 5,390.02 | 5,388.77 | 5,388.77 | 0.0K |
| 12:10 | 5,388.57 | 5,388.57 | 5,386.16 | 5,386.16 | 0.0K |
| 12:15 | 5,385.46 | 5,385.46 | 5,382.50 | 5,382.50 | 0.0K |
| 12:20 | 5,382.46 | 5,382.48 | 5,381.41 | 5,381.41 | 0.0K |
| 12:25 | 5,382.74 | 5,382.74 | 5,381.85 | 5,382.52 | 0.0K |
| 12:30 | 5,382.59 | 5,382.73 | 5,381.68 | 5,381.90 | 0.0K |
| 12:35 | 5,380.91 | 5,380.91 | 5,380.26 | 5,380.26 | 0.0K |
| 12:40 | 5,380.74 | 5,380.74 | 5,377.64 | 5,377.64 | 0.0K |
| 12:45 | 5,377.88 | 5,377.88 | 5,376.91 | 5,377.66 | 0.0K |
| 12:50 | 5,377.91 | 5,378.53 | 5,377.73 | 5,377.73 | 0.0K |
| 12:55 | 5,377.42 | 5,377.68 | 5,376.64 | 5,376.64 | 0.0K |
| 13:00 | 5,376.74 | 5,378.20 | 5,376.74 | 5,377.30 | 0.0K |
| 13:05 | 5,377.47 | 5,377.53 | 5,376.81 | 5,377.33 | 0.0K |
| 13:10 | 5,377.03 | 5,377.03 | 5,374.17 | 5,374.17 | 0.0K |
| 13:15 | 5,373.71 | 5,374.30 | 5,373.02 | 5,373.02 | 0.0K |
| 13:20 | 5,372.23 | 5,372.23 | 5,370.50 | 5,371.10 | 0.0K |
| 13:25 | 5,370.88 | 5,371.38 | 5,370.88 | 5,371.38 | 0.0K |
| 13:30 | 5,371.54 | 5,378.26 | 5,371.54 | 5,375.70 | 0.0K |
| 13:35 | 5,376.22 | 5,376.76 | 5,374.80 | 5,376.29 | 0.0K |
| 13:40 | 5,376.13 | 5,377.51 | 5,376.13 | 5,377.26 | 0.0K |
| 13:45 | 5,376.01 | 5,377.07 | 5,375.99 | 5,375.99 | 0.0K |
| 13:50 | 5,374.45 | 5,374.45 | 5,371.66 | 5,371.68 | 0.0K |
| 13:55 | 5,372.15 | 5,373.63 | 5,372.15 | 5,373.63 | 0.0K |
| 14:00 | 5,372.69 | 5,373.71 | 5,372.33 | 5,372.33 | 0.0K |
| 14:05 | 5,372.45 | 5,372.45 | 5,370.43 | 5,370.43 | 0.0K |
| 14:10 | 5,369.98 | 5,371.53 | 5,369.98 | 5,371.53 | 0.0K |
| 14:15 | 5,371.89 | 5,371.89 | 5,370.81 | 5,370.81 | 0.0K |
| 14:20 | 5,369.39 | 5,369.39 | 5,366.47 | 5,366.47 | 0.0K |
| 14:25 | 5,366.10 | 5,366.10 | 5,363.31 | 5,363.31 | 0.0K |
| 14:30 | 5,362.49 | 5,364.30 | 5,358.47 | 5,358.47 | 0.0K |
| 14:35 | 5,358.44 | 5,360.50 | 5,358.44 | 5,358.59 | 0.0K |
| 14:40 | 5,357.22 | 5,357.22 | 5,354.85 | 5,356.09 | 0.0K |
| 14:45 | 5,356.96 | 5,358.48 | 5,356.48 | 5,358.48 | 0.0K |
| 14:50 | 5,360.14 | 5,361.55 | 5,358.32 | 5,358.84 | 0.0K |
| 14:55 | 5,357.98 | 5,360.74 | 5,357.88 | 5,359.64 | 0.0K |
| 15:00 | 5,360.65 | 5,361.09 | 5,360.16 | 5,360.42 | 0.0K |
| 15:05 | 5,362.20 | 5,366.07 | 5,362.20 | 5,366.07 | 0.0K |
| 15:10 | 5,365.47 | 5,366.32 | 5,363.96 | 5,363.96 | 0.0K |
| 15:15 | 5,363.94 | 5,365.63 | 5,360.14 | 5,360.14 | 0.0K |
| 15:20 | 5,361.33 | 5,361.33 | 5,357.81 | 5,358.63 | 0.0K |
| 15:25 | 5,358.52 | 5,358.52 | 5,355.42 | 5,355.65 | 0.0K |
| 15:30 | 5,355.24 | 5,355.79 | 5,352.58 | 5,352.77 | 0.0K |
| 15:35 | 5,353.11 | 5,353.11 | 5,351.15 | 5,351.78 | 0.0K |
| 15:40 | 5,352.81 | 5,352.87 | 5,351.51 | 5,351.51 | 0.0K |
| 15:45 | 5,349.32 | 5,349.32 | 5,348.10 | 5,348.87 | 0.0K |
| 15:50 | 5,348.26 | 5,348.76 | 5,346.62 | 5,348.76 | 0.0K |
| 15:55 | 5,349.13 | 5,349.13 | 5,348.75 | 5,348.90 | 0.0K |
| 16:00 | 5,349.69 | 5,351.68 | 5,349.69 | 5,349.79 | 0.0K |
| 16:05 | 5,349.40 | 5,351.19 | 5,347.99 | 5,347.99 | 0.0K |
| 16:10 | 5,347.98 | 5,349.69 | 5,347.15 | 5,349.69 | 0.0K |
| 16:15 | 5,350.64 | 5,350.64 | 5,345.20 | 5,345.20 | 0.0K |
| 16:20 | 5,345.05 | 5,346.22 | 5,344.98 | 5,345.24 | 0.0K |
| 16:25 | 5,345.23 | 5,345.31 | 5,344.41 | 5,345.31 | 0.0K |
| 16:35 | 5,343.79 | 5,343.79 | 5,343.79 | 5,343.79 | 0.0K |