5,438.27
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,327.32 | 5,336.13 | 5,327.32 | 5,331.36 | 0.0K |
| 08:05 | 5,332.23 | 5,337.50 | 5,331.47 | 5,337.50 | 0.0K |
| 08:10 | 5,335.49 | 5,337.15 | 5,335.49 | 5,337.15 | 0.0K |
| 08:15 | 5,336.95 | 5,336.95 | 5,333.71 | 5,333.71 | 0.0K |
| 08:20 | 5,334.20 | 5,337.95 | 5,334.20 | 5,337.95 | 0.0K |
| 08:25 | 5,337.76 | 5,339.05 | 5,337.04 | 5,338.59 | 0.0K |
| 08:30 | 5,339.26 | 5,341.22 | 5,339.26 | 5,341.22 | 0.0K |
| 08:35 | 5,341.63 | 5,342.33 | 5,340.71 | 5,342.33 | 0.0K |
| 08:40 | 5,342.78 | 5,345.63 | 5,342.78 | 5,345.63 | 0.0K |
| 08:45 | 5,346.11 | 5,348.81 | 5,346.11 | 5,348.37 | 0.0K |
| 08:50 | 5,348.29 | 5,348.88 | 5,347.40 | 5,348.85 | 0.0K |
| 08:55 | 5,348.86 | 5,348.86 | 5,345.68 | 5,345.74 | 0.0K |
| 09:00 | 5,345.52 | 5,345.52 | 5,341.48 | 5,343.59 | 0.0K |
| 09:05 | 5,343.65 | 5,345.46 | 5,343.65 | 5,345.46 | 0.0K |
| 09:10 | 5,345.71 | 5,347.83 | 5,345.71 | 5,346.97 | 0.0K |
| 09:15 | 5,348.74 | 5,349.81 | 5,348.68 | 5,348.72 | 0.0K |
| 09:20 | 5,348.17 | 5,348.17 | 5,346.11 | 5,346.11 | 0.0K |
| 09:25 | 5,345.07 | 5,345.24 | 5,344.15 | 5,344.16 | 0.0K |
| 09:30 | 5,345.04 | 5,345.35 | 5,344.08 | 5,344.08 | 0.0K |
| 09:35 | 5,344.11 | 5,344.58 | 5,343.96 | 5,344.58 | 0.0K |
| 09:40 | 5,344.77 | 5,345.12 | 5,344.03 | 5,344.54 | 0.0K |
| 09:45 | 5,344.53 | 5,344.53 | 5,341.70 | 5,341.70 | 0.0K |
| 09:50 | 5,342.08 | 5,342.45 | 5,342.02 | 5,342.45 | 0.0K |
| 09:55 | 5,342.80 | 5,342.80 | 5,340.57 | 5,340.57 | 0.0K |
| 10:00 | 5,339.98 | 5,340.00 | 5,337.90 | 5,339.25 | 0.0K |
| 10:05 | 5,340.65 | 5,343.55 | 5,340.65 | 5,343.37 | 0.0K |
| 10:10 | 5,343.73 | 5,347.03 | 5,343.73 | 5,346.60 | 0.0K |
| 10:15 | 5,346.91 | 5,347.45 | 5,346.83 | 5,346.99 | 0.0K |
| 10:20 | 5,346.80 | 5,346.80 | 5,345.50 | 5,346.26 | 0.0K |
| 10:25 | 5,345.93 | 5,346.48 | 5,345.37 | 5,346.48 | 0.0K |
| 10:30 | 5,345.91 | 5,347.26 | 5,345.91 | 5,347.26 | 0.0K |
| 10:35 | 5,347.04 | 5,348.82 | 5,347.04 | 5,347.88 | 0.0K |
| 10:40 | 5,347.82 | 5,347.82 | 5,345.13 | 5,345.31 | 0.0K |
| 10:45 | 5,345.29 | 5,345.45 | 5,344.95 | 5,345.35 | 0.0K |
| 10:50 | 5,344.92 | 5,344.92 | 5,343.63 | 5,344.19 | 0.0K |
| 10:55 | 5,344.50 | 5,346.75 | 5,344.50 | 5,346.75 | 0.0K |
| 11:00 | 5,347.29 | 5,348.56 | 5,347.29 | 5,347.89 | 0.0K |
| 11:05 | 5,347.79 | 5,347.79 | 5,346.33 | 5,346.33 | 0.0K |
| 11:10 | 5,346.20 | 5,348.57 | 5,346.20 | 5,348.57 | 0.0K |
| 11:15 | 5,348.24 | 5,348.24 | 5,346.67 | 5,346.88 | 0.0K |
| 11:20 | 5,346.92 | 5,346.92 | 5,346.21 | 5,346.29 | 0.0K |
| 11:25 | 5,345.26 | 5,345.36 | 5,344.54 | 5,344.70 | 0.0K |
| 11:30 | 5,344.96 | 5,344.96 | 5,344.28 | 5,344.82 | 0.0K |
| 11:35 | 5,344.90 | 5,346.29 | 5,344.90 | 5,345.64 | 0.0K |
| 11:40 | 5,344.89 | 5,345.59 | 5,343.77 | 5,343.77 | 0.0K |
| 11:45 | 5,342.90 | 5,343.41 | 5,342.49 | 5,342.82 | 0.0K |
| 11:50 | 5,342.32 | 5,343.22 | 5,342.32 | 5,342.70 | 0.0K |
| 11:55 | 5,343.12 | 5,343.64 | 5,343.12 | 5,343.44 | 0.0K |
| 12:00 | 5,343.46 | 5,344.69 | 5,343.46 | 5,344.61 | 0.0K |
| 12:05 | 5,344.72 | 5,345.99 | 5,344.72 | 5,345.99 | 0.0K |
| 12:10 | 5,347.44 | 5,348.63 | 5,347.44 | 5,348.63 | 0.0K |
| 12:15 | 5,349.40 | 5,349.70 | 5,347.70 | 5,347.70 | 0.0K |
| 12:20 | 5,347.16 | 5,348.13 | 5,347.16 | 5,347.52 | 0.0K |
| 12:25 | 5,347.96 | 5,350.35 | 5,347.96 | 5,350.35 | 0.0K |
| 12:30 | 5,350.60 | 5,352.83 | 5,350.60 | 5,352.83 | 0.0K |
| 12:35 | 5,353.09 | 5,353.09 | 5,351.13 | 5,351.13 | 0.0K |
| 12:40 | 5,350.95 | 5,351.72 | 5,349.94 | 5,351.72 | 0.0K |
| 12:45 | 5,352.25 | 5,352.95 | 5,352.25 | 5,352.89 | 0.0K |
| 12:50 | 5,353.56 | 5,355.19 | 5,353.56 | 5,355.16 | 0.0K |
| 12:55 | 5,355.25 | 5,356.36 | 5,355.25 | 5,355.66 | 0.0K |
| 13:00 | 5,355.41 | 5,355.41 | 5,352.23 | 5,352.23 | 0.0K |
| 13:05 | 5,352.69 | 5,354.18 | 5,352.69 | 5,354.18 | 0.0K |
| 13:10 | 5,354.93 | 5,355.32 | 5,354.29 | 5,354.30 | 0.0K |
| 13:15 | 5,353.63 | 5,355.93 | 5,353.63 | 5,355.93 | 0.0K |
| 13:20 | 5,355.73 | 5,355.94 | 5,355.37 | 5,355.37 | 0.0K |
| 13:25 | 5,355.85 | 5,356.74 | 5,355.85 | 5,356.43 | 0.0K |
| 13:30 | 5,356.12 | 5,357.44 | 5,356.12 | 5,356.26 | 0.0K |
| 13:35 | 5,359.34 | 5,363.66 | 5,359.34 | 5,363.66 | 0.0K |
| 13:40 | 5,364.07 | 5,367.35 | 5,364.07 | 5,367.35 | 0.0K |
| 13:45 | 5,366.11 | 5,366.11 | 5,363.80 | 5,363.80 | 0.0K |
| 13:50 | 5,363.72 | 5,364.32 | 5,363.60 | 5,364.32 | 0.0K |
| 13:55 | 5,365.22 | 5,366.06 | 5,364.61 | 5,366.06 | 0.0K |
| 14:00 | 5,365.37 | 5,365.37 | 5,363.94 | 5,364.45 | 0.0K |
| 14:05 | 5,364.28 | 5,364.98 | 5,363.30 | 5,364.88 | 0.0K |
| 14:10 | 5,363.84 | 5,363.84 | 5,361.95 | 5,361.95 | 0.0K |
| 14:15 | 5,361.47 | 5,361.47 | 5,359.97 | 5,360.20 | 0.0K |
| 14:20 | 5,360.91 | 5,362.94 | 5,360.16 | 5,362.94 | 0.0K |
| 14:25 | 5,362.60 | 5,365.28 | 5,362.55 | 5,365.28 | 0.0K |
| 14:30 | 5,366.38 | 5,370.96 | 5,366.38 | 5,369.35 | 0.0K |
| 14:35 | 5,368.79 | 5,368.79 | 5,365.72 | 5,365.91 | 0.0K |
| 14:40 | 5,366.60 | 5,370.63 | 5,366.60 | 5,370.63 | 0.0K |
| 14:45 | 5,370.45 | 5,371.75 | 5,368.31 | 5,371.75 | 0.0K |
| 14:50 | 5,370.74 | 5,371.43 | 5,369.72 | 5,371.43 | 0.0K |
| 14:55 | 5,371.03 | 5,371.03 | 5,369.66 | 5,370.61 | 0.0K |
| 15:00 | 5,371.59 | 5,371.82 | 5,369.98 | 5,369.98 | 0.0K |
| 15:05 | 5,371.42 | 5,371.42 | 5,366.05 | 5,366.17 | 0.0K |
| 15:10 | 5,367.23 | 5,368.71 | 5,366.07 | 5,366.07 | 0.0K |
| 15:15 | 5,367.80 | 5,368.77 | 5,365.80 | 5,367.01 | 0.0K |
| 15:20 | 5,369.05 | 5,369.05 | 5,366.50 | 5,367.12 | 0.0K |
| 15:25 | 5,367.37 | 5,367.46 | 5,365.00 | 5,367.46 | 0.0K |
| 15:30 | 5,367.38 | 5,367.38 | 5,364.21 | 5,364.89 | 0.0K |
| 15:35 | 5,364.73 | 5,365.98 | 5,363.35 | 5,365.98 | 0.0K |
| 15:40 | 5,367.08 | 5,367.08 | 5,366.55 | 5,366.61 | 0.0K |
| 15:45 | 5,366.83 | 5,368.01 | 5,366.46 | 5,367.68 | 0.0K |
| 15:50 | 5,366.18 | 5,367.52 | 5,365.86 | 5,365.86 | 0.0K |
| 15:55 | 5,365.55 | 5,365.55 | 5,361.93 | 5,361.93 | 0.0K |
| 16:00 | 5,361.43 | 5,362.19 | 5,361.31 | 5,361.54 | 0.0K |
| 16:05 | 5,362.43 | 5,364.61 | 5,362.31 | 5,364.25 | 0.0K |
| 16:10 | 5,364.62 | 5,364.76 | 5,364.00 | 5,364.76 | 0.0K |
| 16:15 | 5,364.62 | 5,364.88 | 5,363.27 | 5,364.88 | 0.0K |
| 16:20 | 5,365.67 | 5,366.64 | 5,365.67 | 5,366.15 | 0.0K |
| 16:25 | 5,365.43 | 5,366.42 | 5,364.89 | 5,366.42 | 0.0K |
| 16:35 | 5,368.69 | 5,368.69 | 5,368.69 | 5,368.69 | 0.0K |