5,397.57
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,330.65 | 5,341.76 | 5,330.65 | 5,340.95 | 0.0K |
| 08:05 | 5,342.46 | 5,342.46 | 5,338.77 | 5,339.57 | 0.0K |
| 08:10 | 5,339.84 | 5,342.16 | 5,339.84 | 5,342.16 | 0.0K |
| 08:15 | 5,341.48 | 5,342.23 | 5,340.14 | 5,342.23 | 0.0K |
| 08:20 | 5,342.84 | 5,342.84 | 5,341.79 | 5,342.27 | 0.0K |
| 08:25 | 5,342.38 | 5,343.22 | 5,340.51 | 5,343.22 | 0.0K |
| 08:30 | 5,343.68 | 5,343.68 | 5,342.43 | 5,342.62 | 0.0K |
| 08:35 | 5,343.87 | 5,343.87 | 5,341.49 | 5,341.49 | 0.0K |
| 08:40 | 5,341.18 | 5,341.23 | 5,340.05 | 5,340.59 | 0.0K |
| 08:45 | 5,341.05 | 5,341.05 | 5,339.12 | 5,340.03 | 0.0K |
| 08:50 | 5,341.26 | 5,345.38 | 5,341.26 | 5,345.38 | 0.0K |
| 08:55 | 5,344.97 | 5,346.43 | 5,344.76 | 5,344.76 | 0.0K |
| 09:00 | 5,345.50 | 5,345.50 | 5,344.18 | 5,344.18 | 0.0K |
| 09:05 | 5,345.37 | 5,345.37 | 5,342.53 | 5,342.53 | 0.0K |
| 09:10 | 5,343.38 | 5,343.38 | 5,342.58 | 5,342.58 | 0.0K |
| 09:15 | 5,341.56 | 5,341.56 | 5,338.84 | 5,340.14 | 0.0K |
| 09:20 | 5,339.59 | 5,342.29 | 5,339.59 | 5,342.29 | 0.0K |
| 09:25 | 5,342.64 | 5,344.51 | 5,342.64 | 5,343.77 | 0.0K |
| 09:30 | 5,344.40 | 5,345.65 | 5,344.40 | 5,345.53 | 0.0K |
| 09:35 | 5,345.71 | 5,346.80 | 5,345.71 | 5,346.31 | 0.0K |
| 09:40 | 5,346.30 | 5,346.54 | 5,343.37 | 5,343.37 | 0.0K |
| 09:45 | 5,344.14 | 5,344.49 | 5,343.75 | 5,344.22 | 0.0K |
| 09:50 | 5,343.73 | 5,344.80 | 5,343.73 | 5,344.74 | 0.0K |
| 09:55 | 5,345.24 | 5,345.85 | 5,344.47 | 5,345.85 | 0.0K |
| 10:00 | 5,346.28 | 5,346.28 | 5,344.62 | 5,344.62 | 0.0K |
| 10:05 | 5,345.69 | 5,346.82 | 5,345.69 | 5,346.78 | 0.0K |
| 10:10 | 5,345.91 | 5,348.64 | 5,345.91 | 5,348.64 | 0.0K |
| 10:15 | 5,347.55 | 5,347.55 | 5,345.26 | 5,345.65 | 0.0K |
| 10:20 | 5,345.67 | 5,347.03 | 5,345.67 | 5,346.87 | 0.0K |
| 10:25 | 5,346.32 | 5,347.63 | 5,345.78 | 5,347.63 | 0.0K |
| 10:30 | 5,347.35 | 5,347.35 | 5,345.34 | 5,346.38 | 0.0K |
| 10:35 | 5,345.47 | 5,345.47 | 5,344.52 | 5,344.52 | 0.0K |
| 10:40 | 5,344.31 | 5,345.53 | 5,344.31 | 5,344.46 | 0.0K |
| 10:45 | 5,343.89 | 5,346.18 | 5,343.88 | 5,346.18 | 0.0K |
| 10:50 | 5,346.43 | 5,347.90 | 5,346.37 | 5,347.90 | 0.0K |
| 10:55 | 5,347.90 | 5,348.58 | 5,347.90 | 5,348.58 | 0.0K |
| 11:00 | 5,348.14 | 5,349.46 | 5,348.14 | 5,348.96 | 0.0K |
| 11:05 | 5,348.24 | 5,348.51 | 5,346.57 | 5,346.57 | 0.0K |
| 11:10 | 5,346.96 | 5,347.73 | 5,346.26 | 5,346.26 | 0.0K |
| 11:15 | 5,346.33 | 5,348.33 | 5,346.10 | 5,348.33 | 0.0K |
| 11:20 | 5,348.77 | 5,350.85 | 5,348.77 | 5,350.85 | 0.0K |
| 11:25 | 5,349.88 | 5,349.88 | 5,348.67 | 5,348.67 | 0.0K |
| 11:30 | 5,348.76 | 5,348.76 | 5,347.44 | 5,347.91 | 0.0K |
| 11:35 | 5,348.23 | 5,348.78 | 5,347.75 | 5,348.78 | 0.0K |
| 11:40 | 5,348.73 | 5,349.09 | 5,348.28 | 5,348.28 | 0.0K |
| 11:45 | 5,347.58 | 5,348.98 | 5,347.58 | 5,347.74 | 0.0K |
| 11:50 | 5,348.01 | 5,348.13 | 5,347.63 | 5,348.08 | 0.0K |
| 11:55 | 5,347.88 | 5,349.70 | 5,347.88 | 5,349.42 | 0.0K |
| 12:00 | 5,349.75 | 5,350.41 | 5,349.75 | 5,350.19 | 0.0K |
| 12:05 | 5,349.57 | 5,350.69 | 5,349.40 | 5,350.69 | 0.0K |
| 12:10 | 5,351.38 | 5,352.21 | 5,351.36 | 5,351.36 | 0.0K |
| 12:15 | 5,351.62 | 5,352.82 | 5,351.62 | 5,352.65 | 0.0K |
| 12:20 | 5,352.87 | 5,354.20 | 5,352.87 | 5,354.20 | 0.0K |
| 12:25 | 5,353.33 | 5,353.33 | 5,352.10 | 5,352.10 | 0.0K |
| 12:30 | 5,353.06 | 5,353.70 | 5,351.21 | 5,351.21 | 0.0K |
| 12:35 | 5,350.32 | 5,350.32 | 5,349.42 | 5,350.17 | 0.0K |
| 12:40 | 5,349.98 | 5,350.22 | 5,349.01 | 5,349.01 | 0.0K |
| 12:45 | 5,349.31 | 5,350.41 | 5,349.31 | 5,350.41 | 0.0K |
| 12:50 | 5,349.92 | 5,351.73 | 5,349.92 | 5,351.73 | 0.0K |
| 12:55 | 5,351.66 | 5,351.95 | 5,351.59 | 5,351.72 | 0.0K |
| 13:00 | 5,351.75 | 5,351.85 | 5,351.17 | 5,351.68 | 0.0K |
| 13:05 | 5,351.65 | 5,352.65 | 5,351.11 | 5,352.36 | 0.0K |
| 13:10 | 5,351.67 | 5,351.74 | 5,351.53 | 5,351.53 | 0.0K |
| 13:15 | 5,351.48 | 5,351.48 | 5,350.69 | 5,350.69 | 0.0K |
| 13:20 | 5,351.57 | 5,352.71 | 5,351.57 | 5,352.71 | 0.0K |
| 13:25 | 5,352.51 | 5,353.62 | 5,352.51 | 5,353.29 | 0.0K |
| 13:30 | 5,352.54 | 5,352.54 | 5,350.02 | 5,350.02 | 0.0K |
| 13:35 | 5,350.04 | 5,350.74 | 5,349.32 | 5,349.32 | 0.0K |
| 13:40 | 5,349.29 | 5,350.27 | 5,349.06 | 5,349.97 | 0.0K |
| 13:45 | 5,349.58 | 5,350.52 | 5,349.49 | 5,350.14 | 0.0K |
| 13:50 | 5,350.19 | 5,353.10 | 5,350.06 | 5,353.10 | 0.0K |
| 13:55 | 5,353.14 | 5,354.54 | 5,352.89 | 5,353.76 | 0.0K |
| 14:00 | 5,353.50 | 5,353.50 | 5,352.94 | 5,352.97 | 0.0K |
| 14:05 | 5,353.33 | 5,354.58 | 5,353.21 | 5,354.58 | 0.0K |
| 14:10 | 5,353.15 | 5,353.15 | 5,350.50 | 5,350.50 | 0.0K |
| 14:15 | 5,350.40 | 5,350.59 | 5,349.72 | 5,350.07 | 0.0K |
| 14:20 | 5,350.85 | 5,351.15 | 5,350.75 | 5,351.03 | 0.0K |
| 14:25 | 5,351.43 | 5,351.56 | 5,350.62 | 5,351.56 | 0.0K |
| 14:30 | 5,351.39 | 5,356.13 | 5,351.12 | 5,356.13 | 0.0K |
| 14:35 | 5,356.77 | 5,358.33 | 5,356.77 | 5,358.33 | 0.0K |
| 14:40 | 5,359.92 | 5,360.43 | 5,356.46 | 5,356.46 | 0.0K |
| 14:45 | 5,357.62 | 5,359.14 | 5,357.50 | 5,359.14 | 0.0K |
| 14:50 | 5,358.24 | 5,358.40 | 5,358.03 | 5,358.03 | 0.0K |
| 14:55 | 5,357.54 | 5,358.78 | 5,356.90 | 5,358.78 | 0.0K |
| 15:00 | 5,358.86 | 5,359.72 | 5,357.98 | 5,358.20 | 0.0K |
| 15:05 | 5,359.83 | 5,361.10 | 5,357.62 | 5,357.62 | 0.0K |
| 15:10 | 5,356.92 | 5,356.92 | 5,354.06 | 5,354.06 | 0.0K |
| 15:15 | 5,352.79 | 5,352.79 | 5,350.84 | 5,352.31 | 0.0K |
| 15:20 | 5,352.10 | 5,352.10 | 5,350.89 | 5,350.89 | 0.0K |
| 15:25 | 5,351.99 | 5,351.99 | 5,350.61 | 5,350.72 | 0.0K |
| 15:30 | 5,349.80 | 5,349.80 | 5,348.37 | 5,349.46 | 0.0K |
| 15:35 | 5,348.08 | 5,349.16 | 5,348.08 | 5,348.53 | 0.0K |
| 15:40 | 5,347.45 | 5,347.69 | 5,345.95 | 5,346.17 | 0.0K |
| 15:45 | 5,346.64 | 5,346.64 | 5,343.40 | 5,343.40 | 0.0K |
| 15:50 | 5,342.75 | 5,342.89 | 5,341.32 | 5,341.32 | 0.0K |
| 15:55 | 5,342.05 | 5,342.52 | 5,341.41 | 5,341.41 | 0.0K |
| 16:00 | 5,341.31 | 5,341.31 | 5,336.81 | 5,336.81 | 0.0K |
| 16:05 | 5,336.19 | 5,337.28 | 5,335.93 | 5,337.28 | 0.0K |
| 16:10 | 5,337.36 | 5,337.36 | 5,336.08 | 5,336.30 | 0.0K |
| 16:15 | 5,336.42 | 5,336.42 | 5,336.01 | 5,336.27 | 0.0K |
| 16:20 | 5,336.58 | 5,338.67 | 5,336.58 | 5,338.67 | 0.0K |
| 16:25 | 5,339.09 | 5,340.43 | 5,338.87 | 5,339.18 | 0.0K |
| 16:35 | 5,336.21 | 5,336.21 | 5,336.21 | 5,336.21 | 0.0K |