6,156.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,525.46 | 5,580.02 | 5,525.46 | 5,550.71 | 0.0K |
| 08:05 | 5,549.58 | 5,586.39 | 5,549.58 | 5,580.93 | 0.0K |
| 08:10 | 5,581.64 | 5,598.09 | 5,563.24 | 5,569.85 | 0.0K |
| 08:15 | 5,570.02 | 5,586.64 | 5,568.16 | 5,568.16 | 0.0K |
| 08:20 | 5,567.70 | 5,589.03 | 5,567.20 | 5,589.03 | 0.0K |
| 08:25 | 5,590.45 | 5,603.07 | 5,589.89 | 5,594.41 | 0.0K |
| 08:30 | 5,594.86 | 5,598.72 | 5,575.28 | 5,581.19 | 0.0K |
| 08:35 | 5,578.69 | 5,580.52 | 5,566.80 | 5,569.52 | 0.0K |
| 08:40 | 5,570.54 | 5,592.62 | 5,570.54 | 5,589.92 | 0.0K |
| 08:45 | 5,586.47 | 5,587.18 | 5,567.98 | 5,572.51 | 0.0K |
| 08:50 | 5,571.23 | 5,585.21 | 5,565.76 | 5,585.21 | 0.0K |
| 08:55 | 5,584.64 | 5,604.11 | 5,581.51 | 5,597.99 | 0.0K |
| 09:00 | 5,597.05 | 5,597.05 | 5,565.00 | 5,565.46 | 0.0K |
| 09:05 | 5,564.89 | 5,583.87 | 5,553.99 | 5,578.44 | 0.0K |
| 09:10 | 5,577.53 | 5,577.53 | 5,558.27 | 5,558.27 | 0.0K |
| 09:15 | 5,555.29 | 5,561.81 | 5,550.99 | 5,551.71 | 0.0K |
| 09:20 | 5,552.87 | 5,559.50 | 5,550.42 | 5,550.42 | 0.0K |
| 09:25 | 5,549.71 | 5,557.56 | 5,546.72 | 5,553.58 | 0.0K |
| 09:30 | 5,555.28 | 5,565.37 | 5,555.06 | 5,562.91 | 0.0K |
| 09:35 | 5,562.45 | 5,562.45 | 5,555.56 | 5,562.39 | 0.0K |
| 09:40 | 5,563.52 | 5,581.13 | 5,562.95 | 5,581.13 | 0.0K |
| 09:45 | 5,581.43 | 5,581.43 | 5,574.32 | 5,574.32 | 0.0K |
| 09:50 | 5,573.43 | 5,573.60 | 5,564.16 | 5,573.60 | 0.0K |
| 09:55 | 5,575.89 | 5,585.37 | 5,571.37 | 5,584.49 | 0.0K |
| 10:00 | 5,585.05 | 5,590.46 | 5,578.94 | 5,580.78 | 0.0K |
| 10:05 | 5,581.49 | 5,589.94 | 5,579.91 | 5,589.94 | 0.0K |
| 10:10 | 5,590.52 | 5,603.32 | 5,589.55 | 5,603.32 | 0.0K |
| 10:15 | 5,598.22 | 5,606.98 | 5,598.22 | 5,604.28 | 0.0K |
| 10:20 | 5,604.17 | 5,604.17 | 5,588.27 | 5,590.92 | 0.0K |
| 10:25 | 5,590.21 | 5,590.21 | 5,574.90 | 5,577.46 | 0.0K |
| 10:30 | 5,578.83 | 5,582.54 | 5,576.22 | 5,577.24 | 0.0K |
| 10:35 | 5,575.50 | 5,580.49 | 5,567.49 | 5,579.50 | 0.0K |
| 10:40 | 5,579.96 | 5,591.31 | 5,579.96 | 5,591.31 | 0.0K |
| 10:45 | 5,590.75 | 5,590.75 | 5,578.69 | 5,580.18 | 0.0K |
| 10:50 | 5,580.29 | 5,586.31 | 5,568.74 | 5,568.74 | 0.0K |
| 10:55 | 5,568.15 | 5,570.00 | 5,561.24 | 5,561.24 | 0.0K |
| 11:00 | 5,561.51 | 5,566.74 | 5,551.92 | 5,566.74 | 0.0K |
| 11:05 | 5,567.65 | 5,574.02 | 5,566.98 | 5,573.95 | 0.0K |
| 11:10 | 5,573.38 | 5,573.38 | 5,570.12 | 5,573.28 | 0.0K |
| 11:15 | 5,571.58 | 5,571.58 | 5,564.13 | 5,569.76 | 0.0K |
| 11:20 | 5,569.19 | 5,569.19 | 5,560.05 | 5,562.77 | 0.0K |
| 11:25 | 5,562.06 | 5,568.61 | 5,560.67 | 5,568.61 | 0.0K |
| 11:30 | 5,566.34 | 5,570.87 | 5,564.75 | 5,570.87 | 0.0K |
| 11:35 | 5,572.29 | 5,576.25 | 5,571.83 | 5,572.35 | 0.0K |
| 11:40 | 5,572.81 | 5,574.78 | 5,567.93 | 5,574.08 | 0.0K |
| 11:45 | 5,573.72 | 5,574.35 | 5,567.85 | 5,573.07 | 0.0K |
| 11:50 | 5,572.16 | 5,572.16 | 5,555.94 | 5,563.25 | 0.0K |
| 11:55 | 5,563.70 | 5,568.24 | 5,556.95 | 5,556.95 | 0.0K |
| 12:00 | 5,556.76 | 5,556.76 | 5,551.34 | 5,551.34 | 0.0K |
| 12:05 | 5,547.42 | 5,548.40 | 5,543.58 | 5,545.28 | 0.0K |
| 12:10 | 5,544.82 | 5,544.82 | 5,528.64 | 5,536.40 | 0.0K |
| 12:15 | 5,534.55 | 5,550.71 | 5,530.78 | 5,548.43 | 0.0K |
| 12:20 | 5,549.56 | 5,557.05 | 5,549.56 | 5,555.35 | 0.0K |
| 12:25 | 5,554.64 | 5,563.86 | 5,554.64 | 5,560.98 | 0.0K |
| 12:30 | 5,561.90 | 5,577.80 | 5,558.33 | 5,577.80 | 0.0K |
| 12:35 | 5,576.67 | 5,592.15 | 5,576.67 | 5,591.50 | 0.0K |
| 12:40 | 5,592.64 | 5,600.02 | 5,589.09 | 5,599.31 | 0.0K |
| 12:45 | 5,598.95 | 5,617.27 | 5,596.86 | 5,615.98 | 0.0K |
| 12:50 | 5,616.56 | 5,617.13 | 5,603.88 | 5,607.70 | 0.0K |
| 12:55 | 5,607.13 | 5,609.73 | 5,606.42 | 5,608.98 | 0.0K |
| 13:00 | 5,608.52 | 5,616.53 | 5,600.20 | 5,600.54 | 0.0K |
| 13:05 | 5,598.28 | 5,603.46 | 5,591.02 | 5,602.58 | 0.0K |
| 13:10 | 5,603.72 | 5,613.91 | 5,601.46 | 5,613.91 | 0.0K |
| 13:15 | 5,614.63 | 5,626.91 | 5,614.37 | 5,623.84 | 0.0K |
| 13:20 | 5,623.27 | 5,624.90 | 5,612.21 | 5,616.46 | 0.0K |
| 13:25 | 5,614.57 | 5,628.64 | 5,611.95 | 5,626.52 | 0.0K |
| 13:30 | 5,627.23 | 5,627.23 | 5,623.34 | 5,625.78 | 0.0K |
| 13:35 | 5,627.48 | 5,629.16 | 5,626.53 | 5,627.09 | 0.0K |
| 13:40 | 5,626.80 | 5,634.65 | 5,624.82 | 5,630.78 | 0.0K |
| 13:45 | 5,631.24 | 5,638.20 | 5,629.96 | 5,634.36 | 0.0K |
| 13:50 | 5,632.21 | 5,643.25 | 5,629.92 | 5,643.25 | 0.0K |
| 13:55 | 5,645.19 | 5,654.84 | 5,639.90 | 5,653.85 | 0.0K |
| 14:00 | 5,656.12 | 5,662.74 | 5,654.53 | 5,659.06 | 0.0K |
| 14:05 | 5,660.43 | 5,698.36 | 5,660.43 | 5,698.36 | 0.0K |
| 14:10 | 5,696.85 | 5,705.59 | 5,690.98 | 5,700.47 | 0.0K |
| 14:15 | 5,698.62 | 5,704.85 | 5,693.83 | 5,693.83 | 0.0K |
| 14:20 | 5,694.74 | 5,694.74 | 5,683.46 | 5,684.48 | 0.0K |
| 14:25 | 5,684.94 | 5,688.79 | 5,682.36 | 5,684.91 | 0.0K |
| 14:30 | 5,685.62 | 5,691.11 | 5,674.87 | 5,686.98 | 0.0K |
| 14:35 | 5,686.52 | 5,690.69 | 5,672.69 | 5,684.82 | 0.0K |
| 14:40 | 5,683.80 | 5,683.80 | 5,666.51 | 5,674.14 | 0.0K |
| 14:45 | 5,673.01 | 5,678.03 | 5,665.95 | 5,668.50 | 0.0K |
| 14:50 | 5,666.81 | 5,676.09 | 5,651.82 | 5,674.25 | 0.0K |
| 14:55 | 5,672.41 | 5,687.55 | 5,672.41 | 5,684.23 | 0.0K |
| 15:00 | 5,684.65 | 5,692.77 | 5,680.94 | 5,687.51 | 0.0K |
| 15:05 | 5,686.14 | 5,697.11 | 5,683.52 | 5,697.11 | 0.0K |
| 15:10 | 5,697.00 | 5,697.00 | 5,687.58 | 5,690.12 | 0.0K |
| 15:15 | 5,691.04 | 5,701.31 | 5,689.69 | 5,700.66 | 0.0K |
| 15:20 | 5,701.12 | 5,701.18 | 5,687.17 | 5,687.17 | 0.0K |
| 15:25 | 5,686.46 | 5,691.49 | 5,682.30 | 5,688.90 | 0.0K |
| 15:30 | 5,684.53 | 5,700.38 | 5,680.83 | 5,699.92 | 0.0K |
| 15:35 | 5,700.49 | 5,701.02 | 5,689.59 | 5,699.74 | 0.0K |
| 15:40 | 5,698.61 | 5,698.61 | 5,683.96 | 5,684.61 | 0.0K |
| 15:45 | 5,685.32 | 5,685.32 | 5,665.55 | 5,667.25 | 0.0K |
| 15:50 | 5,666.18 | 5,669.74 | 5,663.42 | 5,667.02 | 0.0K |
| 15:55 | 5,664.19 | 5,667.45 | 5,656.06 | 5,659.15 | 0.0K |
| 16:00 | 5,658.86 | 5,668.14 | 5,657.82 | 5,668.14 | 0.0K |
| 16:05 | 5,669.80 | 5,671.57 | 5,661.42 | 5,661.42 | 0.0K |
| 16:10 | 5,661.98 | 5,661.98 | 5,648.30 | 5,649.49 | 0.0K |
| 16:15 | 5,651.53 | 5,654.24 | 5,643.73 | 5,649.28 | 0.0K |
| 16:20 | 5,650.41 | 5,658.88 | 5,645.89 | 5,647.63 | 0.0K |
| 16:25 | 5,647.53 | 5,651.57 | 5,640.10 | 5,643.40 | 0.0K |
| 16:35 | 5,664.89 | 5,664.89 | 5,664.89 | 5,664.89 | 0.0K |