5,554.06
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,167.20 | 5,173.06 | 5,166.76 | 5,173.06 | 0.0K |
| 08:05 | 5,171.25 | 5,172.20 | 5,169.63 | 5,170.52 | 0.0K |
| 08:10 | 5,167.64 | 5,170.20 | 5,167.51 | 5,169.94 | 0.0K |
| 08:15 | 5,169.33 | 5,169.33 | 5,162.47 | 5,162.95 | 0.0K |
| 08:20 | 5,162.59 | 5,162.94 | 5,159.48 | 5,159.48 | 0.0K |
| 08:25 | 5,159.10 | 5,159.29 | 5,158.16 | 5,159.29 | 0.0K |
| 08:30 | 5,159.34 | 5,159.60 | 5,158.83 | 5,159.04 | 0.0K |
| 08:35 | 5,158.29 | 5,160.00 | 5,158.16 | 5,158.16 | 0.0K |
| 08:40 | 5,157.73 | 5,158.51 | 5,157.10 | 5,158.51 | 0.0K |
| 08:45 | 5,159.05 | 5,159.05 | 5,157.25 | 5,157.36 | 0.0K |
| 08:50 | 5,157.57 | 5,159.58 | 5,157.57 | 5,158.99 | 0.0K |
| 08:55 | 5,158.58 | 5,158.91 | 5,158.17 | 5,158.17 | 0.0K |
| 09:00 | 5,158.44 | 5,158.44 | 5,155.89 | 5,155.89 | 0.0K |
| 09:05 | 5,156.51 | 5,156.66 | 5,156.16 | 5,156.16 | 0.0K |
| 09:10 | 5,156.27 | 5,157.55 | 5,155.93 | 5,155.93 | 0.0K |
| 09:15 | 5,155.68 | 5,156.29 | 5,155.23 | 5,156.29 | 0.0K |
| 09:20 | 5,156.29 | 5,156.42 | 5,155.84 | 5,155.84 | 0.0K |
| 09:25 | 5,153.82 | 5,153.82 | 5,152.32 | 5,152.32 | 0.0K |
| 09:30 | 5,151.86 | 5,151.86 | 5,149.80 | 5,149.80 | 0.0K |
| 09:35 | 5,149.91 | 5,150.40 | 5,149.77 | 5,149.86 | 0.0K |
| 09:40 | 5,149.52 | 5,149.52 | 5,148.86 | 5,149.25 | 0.0K |
| 09:45 | 5,148.97 | 5,149.76 | 5,148.97 | 5,149.55 | 0.0K |
| 09:50 | 5,149.45 | 5,151.58 | 5,149.45 | 5,151.58 | 0.0K |
| 09:55 | 5,151.92 | 5,152.32 | 5,151.37 | 5,151.87 | 0.0K |
| 10:00 | 5,151.39 | 5,152.11 | 5,150.25 | 5,150.63 | 0.0K |
| 10:05 | 5,151.23 | 5,151.23 | 5,148.53 | 5,148.78 | 0.0K |
| 10:10 | 5,149.39 | 5,149.73 | 5,148.98 | 5,148.98 | 0.0K |
| 10:15 | 5,149.51 | 5,149.51 | 5,147.72 | 5,148.99 | 0.0K |
| 10:20 | 5,147.78 | 5,149.26 | 5,147.76 | 5,149.26 | 0.0K |
| 10:25 | 5,149.06 | 5,149.06 | 5,148.43 | 5,148.61 | 0.0K |
| 10:30 | 5,148.28 | 5,150.08 | 5,148.28 | 5,150.08 | 0.0K |
| 10:35 | 5,149.37 | 5,149.81 | 5,148.38 | 5,148.38 | 0.0K |
| 10:40 | 5,148.90 | 5,148.90 | 5,147.20 | 5,147.20 | 0.0K |
| 10:45 | 5,147.67 | 5,148.16 | 5,147.67 | 5,148.16 | 0.0K |
| 10:50 | 5,148.56 | 5,149.44 | 5,148.56 | 5,149.44 | 0.0K |
| 10:55 | 5,149.52 | 5,149.52 | 5,148.79 | 5,148.79 | 0.0K |
| 11:00 | 5,148.33 | 5,151.49 | 5,148.33 | 5,149.88 | 0.0K |
| 11:05 | 5,149.22 | 5,150.14 | 5,148.79 | 5,150.14 | 0.0K |
| 11:10 | 5,150.12 | 5,150.12 | 5,147.91 | 5,147.91 | 0.0K |
| 11:15 | 5,147.31 | 5,147.31 | 5,146.47 | 5,146.90 | 0.0K |
| 11:20 | 5,146.85 | 5,147.38 | 5,146.85 | 5,147.33 | 0.0K |
| 11:25 | 5,146.64 | 5,146.64 | 5,146.03 | 5,146.03 | 0.0K |
| 11:30 | 5,145.78 | 5,146.30 | 5,145.32 | 5,145.32 | 0.0K |
| 11:35 | 5,145.89 | 5,146.49 | 5,145.89 | 5,146.19 | 0.0K |
| 11:40 | 5,145.68 | 5,145.68 | 5,145.14 | 5,145.36 | 0.0K |
| 11:45 | 5,145.55 | 5,145.74 | 5,144.43 | 5,144.43 | 0.0K |
| 11:50 | 5,144.67 | 5,144.67 | 5,142.73 | 5,142.99 | 0.0K |
| 11:55 | 5,142.36 | 5,142.73 | 5,141.80 | 5,142.73 | 0.0K |
| 12:00 | 5,142.81 | 5,142.81 | 5,141.31 | 5,141.31 | 0.0K |
| 12:05 | 5,141.06 | 5,141.66 | 5,140.54 | 5,141.66 | 0.0K |
| 12:10 | 5,142.05 | 5,142.22 | 5,141.44 | 5,142.22 | 0.0K |
| 12:15 | 5,142.30 | 5,143.47 | 5,142.25 | 5,142.44 | 0.0K |
| 12:20 | 5,141.97 | 5,144.16 | 5,141.97 | 5,144.16 | 0.0K |
| 12:25 | 5,144.55 | 5,146.42 | 5,144.55 | 5,146.42 | 0.0K |
| 12:30 | 5,146.09 | 5,146.09 | 5,144.14 | 5,144.27 | 0.0K |
| 12:35 | 5,144.62 | 5,144.62 | 5,142.52 | 5,143.17 | 0.0K |
| 12:40 | 5,144.33 | 5,145.77 | 5,144.33 | 5,145.52 | 0.0K |
| 12:45 | 5,145.64 | 5,147.27 | 5,145.57 | 5,147.27 | 0.0K |
| 12:50 | 5,147.91 | 5,149.65 | 5,147.91 | 5,149.44 | 0.0K |
| 12:55 | 5,149.54 | 5,149.54 | 5,148.79 | 5,148.79 | 0.0K |
| 13:00 | 5,148.12 | 5,148.62 | 5,145.87 | 5,145.87 | 0.0K |
| 13:05 | 5,145.97 | 5,146.33 | 5,145.08 | 5,145.08 | 0.0K |
| 13:10 | 5,145.45 | 5,147.20 | 5,145.45 | 5,147.20 | 0.0K |
| 13:15 | 5,146.71 | 5,147.21 | 5,146.37 | 5,146.47 | 0.0K |
| 13:20 | 5,146.23 | 5,146.42 | 5,146.07 | 5,146.28 | 0.0K |
| 13:25 | 5,146.31 | 5,148.38 | 5,146.31 | 5,147.69 | 0.0K |
| 13:30 | 5,147.91 | 5,150.65 | 5,147.91 | 5,150.34 | 0.0K |
| 13:35 | 5,149.51 | 5,149.51 | 5,148.20 | 5,148.63 | 0.0K |
| 13:40 | 5,147.91 | 5,147.91 | 5,146.93 | 5,147.53 | 0.0K |
| 13:45 | 5,147.74 | 5,150.01 | 5,147.74 | 5,150.01 | 0.0K |
| 13:50 | 5,149.53 | 5,149.53 | 5,148.61 | 5,149.30 | 0.0K |
| 13:55 | 5,149.12 | 5,150.23 | 5,149.12 | 5,150.23 | 0.0K |
| 14:00 | 5,149.66 | 5,151.82 | 5,149.66 | 5,151.82 | 0.0K |
| 14:05 | 5,152.57 | 5,155.00 | 5,152.57 | 5,154.72 | 0.0K |
| 14:10 | 5,155.25 | 5,157.26 | 5,155.25 | 5,157.26 | 0.0K |
| 14:15 | 5,157.22 | 5,157.22 | 5,156.34 | 5,156.74 | 0.0K |
| 14:20 | 5,156.94 | 5,158.90 | 5,156.94 | 5,158.90 | 0.0K |
| 14:25 | 5,159.14 | 5,159.25 | 5,157.08 | 5,157.08 | 0.0K |
| 14:30 | 5,158.11 | 5,161.78 | 5,158.08 | 5,161.78 | 0.0K |
| 14:35 | 5,161.63 | 5,161.63 | 5,159.53 | 5,159.68 | 0.0K |
| 14:40 | 5,159.65 | 5,161.97 | 5,159.65 | 5,160.49 | 0.0K |
| 14:45 | 5,159.20 | 5,160.89 | 5,158.64 | 5,160.68 | 0.0K |
| 14:50 | 5,160.53 | 5,162.43 | 5,160.53 | 5,161.48 | 0.0K |
| 14:55 | 5,158.35 | 5,158.35 | 5,154.30 | 5,154.30 | 0.0K |
| 15:00 | 5,155.69 | 5,155.69 | 5,150.90 | 5,152.65 | 0.0K |
| 15:05 | 5,156.23 | 5,157.68 | 5,156.23 | 5,156.80 | 0.0K |
| 15:10 | 5,157.85 | 5,157.85 | 5,155.43 | 5,155.43 | 0.0K |
| 15:15 | 5,156.12 | 5,159.78 | 5,156.12 | 5,159.78 | 0.0K |
| 15:20 | 5,160.50 | 5,160.50 | 5,157.67 | 5,158.76 | 0.0K |
| 15:25 | 5,158.97 | 5,159.33 | 5,158.65 | 5,159.33 | 0.0K |
| 15:30 | 5,158.95 | 5,158.95 | 5,153.49 | 5,153.49 | 0.0K |
| 15:35 | 5,152.64 | 5,153.45 | 5,150.83 | 5,150.83 | 0.0K |
| 15:40 | 5,149.61 | 5,149.61 | 5,146.50 | 5,147.07 | 0.0K |
| 15:45 | 5,148.34 | 5,148.89 | 5,147.63 | 5,148.89 | 0.0K |
| 15:50 | 5,148.24 | 5,148.61 | 5,146.57 | 5,146.57 | 0.0K |
| 15:55 | 5,147.54 | 5,150.89 | 5,147.54 | 5,150.89 | 0.0K |
| 16:00 | 5,151.67 | 5,153.30 | 5,151.67 | 5,152.76 | 0.0K |
| 16:05 | 5,153.24 | 5,153.91 | 5,153.24 | 5,153.91 | 0.0K |
| 16:10 | 5,153.60 | 5,154.51 | 5,153.35 | 5,153.92 | 0.0K |
| 16:15 | 5,153.67 | 5,153.67 | 5,150.53 | 5,150.69 | 0.0K |
| 16:20 | 5,151.56 | 5,154.32 | 5,151.56 | 5,153.21 | 0.0K |
| 16:25 | 5,153.11 | 5,154.63 | 5,153.11 | 5,154.63 | 0.0K |
| 16:35 | 5,158.18 | 5,158.18 | 5,158.18 | 5,158.18 | 0.0K |