5,329.67
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,284.06 | 5,293.06 | 5,283.45 | 5,283.45 | 0.0K |
| 09:05 | 5,283.26 | 5,287.12 | 5,279.39 | 5,279.84 | 0.0K |
| 09:10 | 5,278.68 | 5,282.26 | 5,268.02 | 5,269.96 | 0.0K |
| 09:15 | 5,270.20 | 5,276.47 | 5,269.43 | 5,272.04 | 0.0K |
| 09:20 | 5,271.87 | 5,279.45 | 5,269.96 | 5,278.23 | 0.0K |
| 09:25 | 5,277.90 | 5,279.57 | 5,274.89 | 5,278.20 | 0.0K |
| 09:30 | 5,279.51 | 5,286.72 | 5,279.14 | 5,286.72 | 0.0K |
| 09:35 | 5,286.36 | 5,290.70 | 5,286.36 | 5,288.00 | 0.0K |
| 09:40 | 5,288.34 | 5,293.74 | 5,288.34 | 5,293.74 | 0.0K |
| 09:45 | 5,291.99 | 5,292.90 | 5,286.90 | 5,286.90 | 0.0K |
| 09:50 | 5,286.63 | 5,286.63 | 5,281.96 | 5,283.24 | 0.0K |
| 09:55 | 5,282.59 | 5,287.20 | 5,282.12 | 5,287.20 | 0.0K |
| 10:00 | 5,287.98 | 5,292.91 | 5,287.98 | 5,292.19 | 0.0K |
| 10:05 | 5,292.66 | 5,293.86 | 5,291.38 | 5,291.84 | 0.0K |
| 10:10 | 5,292.17 | 5,293.63 | 5,291.10 | 5,292.41 | 0.0K |
| 10:15 | 5,292.05 | 5,296.40 | 5,292.05 | 5,293.94 | 0.0K |
| 10:20 | 5,293.32 | 5,294.54 | 5,290.99 | 5,292.20 | 0.0K |
| 10:25 | 5,292.50 | 5,296.18 | 5,291.92 | 5,295.00 | 0.0K |
| 10:30 | 5,294.46 | 5,295.09 | 5,291.72 | 5,291.72 | 0.0K |
| 10:35 | 5,291.15 | 5,291.15 | 5,288.11 | 5,288.50 | 0.0K |
| 10:40 | 5,289.41 | 5,289.97 | 5,288.20 | 5,288.81 | 0.0K |
| 10:45 | 5,288.96 | 5,291.18 | 5,288.38 | 5,289.29 | 0.0K |
| 10:50 | 5,288.88 | 5,289.20 | 5,282.91 | 5,284.36 | 0.0K |
| 10:55 | 5,284.18 | 5,286.13 | 5,284.18 | 5,284.62 | 0.0K |
| 11:00 | 5,283.79 | 5,288.47 | 5,283.75 | 5,285.36 | 0.0K |
| 11:05 | 5,285.17 | 5,285.36 | 5,283.59 | 5,285.09 | 0.0K |
| 11:10 | 5,285.27 | 5,288.57 | 5,285.27 | 5,286.58 | 0.0K |
| 11:15 | 5,287.23 | 5,295.90 | 5,287.23 | 5,295.85 | 0.0K |
| 11:20 | 5,295.74 | 5,296.50 | 5,293.21 | 5,295.17 | 0.0K |
| 11:25 | 5,295.09 | 5,297.44 | 5,295.09 | 5,295.99 | 0.0K |
| 11:30 | 5,296.05 | 5,298.63 | 5,296.05 | 5,297.81 | 0.0K |
| 11:35 | 5,298.13 | 5,301.41 | 5,298.13 | 5,298.73 | 0.0K |
| 11:40 | 5,298.98 | 5,299.35 | 5,293.83 | 5,293.83 | 0.0K |
| 11:45 | 5,293.49 | 5,295.65 | 5,288.13 | 5,295.65 | 0.0K |
| 11:50 | 5,295.21 | 5,297.20 | 5,291.66 | 5,293.10 | 0.0K |
| 11:55 | 5,292.97 | 5,292.97 | 5,289.64 | 5,289.64 | 0.0K |
| 12:00 | 5,289.64 | 5,291.76 | 5,289.06 | 5,289.91 | 0.0K |
| 12:05 | 5,289.93 | 5,291.72 | 5,288.11 | 5,290.10 | 0.0K |
| 12:10 | 5,289.52 | 5,293.19 | 5,288.91 | 5,292.49 | 0.0K |
| 12:15 | 5,291.96 | 5,293.41 | 5,291.07 | 5,293.41 | 0.0K |
| 12:20 | 5,293.11 | 5,295.89 | 5,293.11 | 5,294.96 | 0.0K |
| 12:25 | 5,294.65 | 5,295.35 | 5,292.97 | 5,294.02 | 0.0K |
| 12:30 | 5,294.51 | 5,294.51 | 5,292.75 | 5,292.87 | 0.0K |
| 12:35 | 5,293.10 | 5,293.17 | 5,290.64 | 5,290.92 | 0.0K |
| 12:40 | 5,290.94 | 5,291.69 | 5,289.61 | 5,291.69 | 0.0K |
| 12:45 | 5,291.58 | 5,291.58 | 5,289.81 | 5,291.16 | 0.0K |
| 12:50 | 5,291.31 | 5,292.17 | 5,290.66 | 5,291.79 | 0.0K |
| 12:55 | 5,291.59 | 5,291.59 | 5,287.12 | 5,287.22 | 0.0K |
| 13:00 | 5,286.80 | 5,287.63 | 5,284.09 | 5,287.17 | 0.0K |
| 13:05 | 5,287.33 | 5,287.59 | 5,285.35 | 5,285.89 | 0.0K |
| 13:10 | 5,285.88 | 5,285.88 | 5,278.70 | 5,279.31 | 0.0K |
| 13:15 | 5,279.16 | 5,280.69 | 5,279.16 | 5,279.56 | 0.0K |
| 13:20 | 5,279.86 | 5,279.86 | 5,271.93 | 5,275.22 | 0.0K |
| 13:25 | 5,275.16 | 5,277.67 | 5,275.16 | 5,277.05 | 0.0K |
| 13:30 | 5,276.56 | 5,277.49 | 5,272.24 | 5,272.24 | 0.0K |
| 13:35 | 5,271.72 | 5,272.46 | 5,267.96 | 5,267.96 | 0.0K |
| 13:40 | 5,267.20 | 5,268.73 | 5,265.71 | 5,265.71 | 0.0K |
| 13:45 | 5,265.54 | 5,271.66 | 5,264.87 | 5,271.61 | 0.0K |
| 13:50 | 5,271.93 | 5,277.63 | 5,271.93 | 5,276.34 | 0.0K |
| 13:55 | 5,275.72 | 5,276.35 | 5,272.61 | 5,272.88 | 0.0K |
| 14:00 | 5,273.36 | 5,273.36 | 5,270.40 | 5,271.03 | 0.0K |
| 14:05 | 5,271.12 | 5,273.38 | 5,271.09 | 5,273.38 | 0.0K |
| 14:10 | 5,272.66 | 5,273.67 | 5,270.44 | 5,270.44 | 0.0K |
| 14:15 | 5,270.40 | 5,271.10 | 5,268.11 | 5,271.10 | 0.0K |
| 14:20 | 5,270.72 | 5,272.33 | 5,270.41 | 5,270.85 | 0.0K |
| 14:25 | 5,270.71 | 5,271.83 | 5,267.43 | 5,268.47 | 0.0K |
| 14:30 | 5,268.40 | 5,268.40 | 5,261.51 | 5,262.75 | 0.0K |
| 14:35 | 5,262.40 | 5,266.23 | 5,261.83 | 5,265.57 | 0.0K |
| 14:40 | 5,265.59 | 5,267.03 | 5,265.59 | 5,266.03 | 0.0K |
| 14:45 | 5,265.88 | 5,265.88 | 5,262.17 | 5,263.62 | 0.0K |
| 14:50 | 5,263.59 | 5,264.10 | 5,261.56 | 5,262.36 | 0.0K |
| 14:55 | 5,262.37 | 5,268.10 | 5,261.57 | 5,267.16 | 0.0K |
| 15:00 | 5,267.14 | 5,268.17 | 5,266.18 | 5,268.17 | 0.0K |
| 15:05 | 5,268.45 | 5,270.96 | 5,268.35 | 5,268.87 | 0.0K |
| 15:10 | 5,268.58 | 5,270.90 | 5,268.15 | 5,270.90 | 0.0K |
| 15:15 | 5,270.96 | 5,275.70 | 5,270.38 | 5,275.70 | 0.0K |
| 15:20 | 5,275.90 | 5,276.62 | 5,274.92 | 5,276.02 | 0.0K |
| 15:25 | 5,276.59 | 5,276.62 | 5,272.95 | 5,275.23 | 0.0K |
| 15:30 | 5,273.77 | 5,279.11 | 5,273.77 | 5,277.77 | 0.0K |
| 15:35 | 5,277.76 | 5,277.76 | 5,273.96 | 5,274.39 | 0.0K |
| 15:40 | 5,273.29 | 5,273.29 | 5,268.93 | 5,269.62 | 0.0K |
| 15:45 | 5,270.97 | 5,277.00 | 5,270.97 | 5,277.00 | 0.0K |
| 15:50 | 5,276.48 | 5,280.97 | 5,276.48 | 5,277.79 | 0.0K |
| 15:55 | 5,278.12 | 5,278.87 | 5,276.84 | 5,277.82 | 0.0K |
| 16:00 | 5,278.63 | 5,283.47 | 5,278.63 | 5,280.43 | 0.0K |
| 16:05 | 5,280.66 | 5,281.74 | 5,279.31 | 5,281.74 | 0.0K |
| 16:10 | 5,282.02 | 5,283.31 | 5,278.75 | 5,278.92 | 0.0K |
| 16:15 | 5,280.18 | 5,282.36 | 5,277.74 | 5,282.36 | 0.0K |
| 16:20 | 5,282.58 | 5,283.11 | 5,280.18 | 5,280.94 | 0.0K |
| 16:25 | 5,280.27 | 5,281.32 | 5,278.08 | 5,278.52 | 0.0K |
| 16:30 | 5,278.86 | 5,280.48 | 5,278.85 | 5,279.71 | 0.0K |
| 16:35 | 5,280.32 | 5,280.95 | 5,279.60 | 5,280.56 | 0.0K |
| 16:40 | 5,279.36 | 5,280.51 | 5,278.43 | 5,280.51 | 0.0K |
| 16:45 | 5,280.56 | 5,282.92 | 5,280.15 | 5,282.84 | 0.0K |
| 16:50 | 5,281.81 | 5,284.89 | 5,281.34 | 5,284.88 | 0.0K |
| 16:55 | 5,285.18 | 5,285.81 | 5,283.62 | 5,283.62 | 0.0K |
| 17:00 | 5,283.25 | 5,283.84 | 5,279.01 | 5,279.78 | 0.0K |
| 17:05 | 5,279.41 | 5,279.41 | 5,276.24 | 5,276.57 | 0.0K |
| 17:10 | 5,276.77 | 5,277.88 | 5,275.88 | 5,277.25 | 0.0K |
| 17:15 | 5,277.44 | 5,277.85 | 5,273.97 | 5,273.97 | 0.0K |
| 17:20 | 5,273.63 | 5,273.82 | 5,269.67 | 5,270.45 | 0.0K |
| 17:25 | 5,270.06 | 5,270.27 | 5,267.65 | 5,267.87 | 0.0K |
| 17:30 | 5,268.89 | 5,268.89 | 5,268.89 | 5,268.89 | 0.0K |
| 17:35 | 5,268.89 | 5,274.88 | 5,268.89 | 5,274.88 | 0.0K |