5,465.39
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,253.69 | 5,268.50 | 5,245.83 | 5,265.55 | 0.0K |
| 09:05 | 5,254.66 | 5,254.66 | 5,235.51 | 5,235.60 | 0.0K |
| 09:10 | 5,244.29 | 5,253.94 | 5,244.29 | 5,253.94 | 0.0K |
| 09:15 | 5,251.25 | 5,273.67 | 5,251.25 | 5,263.96 | 0.0K |
| 09:20 | 5,258.10 | 5,261.40 | 5,258.04 | 5,258.82 | 0.0K |
| 09:25 | 5,258.82 | 5,259.99 | 5,253.42 | 5,253.42 | 0.0K |
| 09:30 | 5,253.69 | 5,253.69 | 5,248.99 | 5,248.99 | 0.0K |
| 09:35 | 5,249.47 | 5,253.71 | 5,236.17 | 5,253.71 | 0.0K |
| 09:40 | 5,256.10 | 5,256.10 | 5,241.17 | 5,243.34 | 0.0K |
| 09:45 | 5,235.62 | 5,242.90 | 5,235.62 | 5,238.55 | 0.0K |
| 09:50 | 5,240.72 | 5,240.72 | 5,234.19 | 5,239.42 | 0.0K |
| 09:55 | 5,237.97 | 5,250.26 | 5,237.97 | 5,250.26 | 0.0K |
| 10:00 | 5,250.19 | 5,250.19 | 5,248.01 | 5,248.01 | 0.0K |
| 10:05 | 5,248.01 | 5,250.18 | 5,248.01 | 5,250.18 | 0.0K |
| 10:10 | 5,250.18 | 5,250.18 | 5,248.50 | 5,248.50 | 0.0K |
| 10:15 | 5,246.33 | 5,246.33 | 5,246.33 | 5,246.33 | 0.0K |
| 10:20 | 5,246.33 | 5,255.12 | 5,246.33 | 5,255.12 | 0.0K |
| 10:25 | 5,254.96 | 5,254.96 | 5,240.29 | 5,240.29 | 0.0K |
| 10:30 | 5,245.14 | 5,245.26 | 5,227.71 | 5,227.71 | 0.0K |
| 10:35 | 5,227.71 | 5,256.31 | 5,227.61 | 5,256.31 | 0.0K |
| 10:40 | 5,253.75 | 5,253.75 | 5,247.08 | 5,253.62 | 0.0K |
| 10:45 | 5,253.62 | 5,253.81 | 5,253.62 | 5,253.81 | 0.0K |
| 10:50 | 5,253.81 | 5,253.81 | 5,249.72 | 5,249.72 | 0.0K |
| 10:55 | 5,252.59 | 5,252.59 | 5,230.78 | 5,230.78 | 0.0K |
| 11:00 | 5,230.08 | 5,230.08 | 5,212.35 | 5,224.71 | 0.0K |
| 11:05 | 5,224.71 | 5,224.71 | 5,213.69 | 5,213.69 | 0.0K |
| 11:10 | 5,213.69 | 5,225.34 | 5,207.90 | 5,207.90 | 0.0K |
| 11:15 | 5,207.92 | 5,222.50 | 5,207.92 | 5,222.50 | 0.0K |
| 11:20 | 5,222.81 | 5,233.39 | 5,222.81 | 5,233.39 | 0.0K |
| 11:25 | 5,242.10 | 5,242.37 | 5,229.20 | 5,229.20 | 0.0K |
| 11:30 | 5,229.20 | 5,229.20 | 5,229.16 | 5,229.16 | 0.0K |
| 11:35 | 5,229.08 | 5,242.45 | 5,229.08 | 5,242.45 | 0.0K |
| 11:40 | 5,243.11 | 5,243.22 | 5,243.11 | 5,243.22 | 0.0K |
| 11:45 | 5,243.22 | 5,243.22 | 5,242.74 | 5,242.74 | 0.0K |
| 11:50 | 5,242.74 | 5,242.74 | 5,242.74 | 5,242.74 | 0.0K |
| 11:55 | 5,242.74 | 5,242.74 | 5,240.31 | 5,240.31 | 0.0K |
| 12:00 | 5,240.03 | 5,240.03 | 5,238.14 | 5,238.14 | 0.0K |
| 12:05 | 5,238.14 | 5,238.45 | 5,236.03 | 5,236.03 | 0.0K |
| 12:10 | 5,242.56 | 5,249.34 | 5,242.56 | 5,246.48 | 0.0K |
| 12:15 | 5,246.48 | 5,246.48 | 5,240.38 | 5,240.38 | 0.0K |
| 12:20 | 5,244.73 | 5,244.73 | 5,243.18 | 5,243.18 | 0.0K |
| 12:25 | 5,243.18 | 5,243.43 | 5,243.18 | 5,243.43 | 0.0K |
| 12:30 | 5,243.43 | 5,247.75 | 5,239.56 | 5,239.56 | 0.0K |
| 12:35 | 5,243.91 | 5,245.83 | 5,242.97 | 5,242.97 | 0.0K |
| 12:40 | 5,242.97 | 5,245.15 | 5,242.97 | 5,244.33 | 0.0K |
| 12:45 | 5,244.33 | 5,244.33 | 5,243.20 | 5,243.32 | 0.0K |
| 12:50 | 5,243.32 | 5,243.32 | 5,243.01 | 5,243.05 | 0.0K |
| 12:55 | 5,242.03 | 5,242.34 | 5,242.03 | 5,242.17 | 0.0K |
| 13:00 | 5,242.17 | 5,250.87 | 5,242.17 | 5,250.87 | 0.0K |
| 13:05 | 5,250.87 | 5,256.45 | 5,250.87 | 5,256.45 | 0.0K |
| 13:10 | 5,256.45 | 5,260.80 | 5,256.45 | 5,260.80 | 0.0K |
| 13:15 | 5,260.80 | 5,260.97 | 5,260.80 | 5,260.86 | 0.0K |
| 13:20 | 5,260.86 | 5,265.69 | 5,260.86 | 5,265.69 | 0.0K |
| 13:25 | 5,265.69 | 5,265.69 | 5,265.69 | 5,265.69 | 0.0K |
| 13:30 | 5,265.69 | 5,265.69 | 5,261.34 | 5,263.52 | 0.0K |
| 13:35 | 5,263.41 | 5,263.50 | 5,259.03 | 5,263.17 | 0.0K |
| 13:40 | 5,263.17 | 5,263.63 | 5,263.17 | 5,263.63 | 0.0K |
| 13:45 | 5,263.63 | 5,263.65 | 5,259.47 | 5,259.47 | 0.0K |
| 13:50 | 5,257.29 | 5,257.91 | 5,257.25 | 5,257.91 | 0.0K |
| 13:55 | 5,257.91 | 5,262.27 | 5,255.26 | 5,255.26 | 0.0K |
| 14:00 | 5,255.39 | 5,255.39 | 5,248.86 | 5,248.86 | 0.0K |
| 14:05 | 5,248.86 | 5,255.64 | 5,248.86 | 5,255.64 | 0.0K |
| 14:10 | 5,259.99 | 5,259.99 | 5,257.52 | 5,257.52 | 0.0K |
| 14:15 | 5,253.52 | 5,253.56 | 5,244.85 | 5,244.85 | 0.0K |
| 14:20 | 5,244.88 | 5,253.30 | 5,244.34 | 5,253.30 | 0.0K |
| 14:25 | 5,255.71 | 5,255.71 | 5,255.71 | 5,255.71 | 0.0K |
| 14:30 | 5,266.60 | 5,266.88 | 5,260.17 | 5,266.88 | 0.0K |
| 14:35 | 5,266.88 | 5,266.99 | 5,264.56 | 5,264.56 | 0.0K |
| 14:40 | 5,264.25 | 5,266.38 | 5,264.25 | 5,266.38 | 0.0K |
| 14:45 | 5,266.40 | 5,266.40 | 5,259.86 | 5,266.40 | 0.0K |
| 14:50 | 5,266.40 | 5,266.40 | 5,263.95 | 5,263.95 | 0.0K |
| 14:55 | 5,260.12 | 5,264.28 | 5,257.75 | 5,257.75 | 0.0K |
| 15:00 | 5,257.44 | 5,257.44 | 5,257.43 | 5,257.43 | 0.0K |
| 15:05 | 5,257.43 | 5,258.22 | 5,257.43 | 5,258.22 | 0.0K |
| 15:10 | 5,258.22 | 5,264.75 | 5,258.22 | 5,264.27 | 0.0K |
| 15:15 | 5,264.27 | 5,270.84 | 5,264.27 | 5,270.84 | 0.0K |
| 15:20 | 5,270.84 | 5,270.84 | 5,270.49 | 5,270.49 | 0.0K |
| 15:25 | 5,270.49 | 5,270.49 | 5,263.96 | 5,266.13 | 0.0K |
| 15:30 | 5,266.13 | 5,266.13 | 5,265.96 | 5,265.96 | 0.0K |
| 15:35 | 5,263.78 | 5,272.38 | 5,263.78 | 5,268.11 | 0.0K |
| 15:40 | 5,268.11 | 5,268.11 | 5,264.81 | 5,264.81 | 0.0K |
| 15:45 | 5,264.86 | 5,269.08 | 5,264.86 | 5,269.08 | 0.0K |
| 15:50 | 5,269.08 | 5,271.26 | 5,269.08 | 5,271.26 | 0.0K |
| 15:55 | 5,271.26 | 5,271.26 | 5,271.26 | 5,271.26 | 0.0K |
| 16:00 | 5,271.26 | 5,271.26 | 5,270.24 | 5,270.35 | 0.0K |
| 16:05 | 5,270.35 | 5,270.37 | 5,270.35 | 5,270.37 | 0.0K |
| 16:10 | 5,270.38 | 5,270.45 | 5,270.38 | 5,270.45 | 0.0K |
| 16:15 | 5,270.30 | 5,276.86 | 5,270.30 | 5,276.86 | 0.0K |
| 16:20 | 5,276.86 | 5,277.03 | 5,270.50 | 5,276.08 | 0.0K |
| 16:25 | 5,271.02 | 5,273.20 | 5,270.71 | 5,271.64 | 0.0K |
| 16:30 | 5,271.64 | 5,273.32 | 5,271.15 | 5,273.32 | 0.0K |
| 16:35 | 5,280.56 | 5,285.41 | 5,275.60 | 5,275.60 | 0.0K |
| 16:40 | 5,275.75 | 5,279.15 | 5,267.50 | 5,267.50 | 0.0K |
| 16:45 | 5,274.51 | 5,278.53 | 5,269.95 | 5,278.53 | 0.0K |
| 16:50 | 5,285.81 | 5,285.81 | 5,285.81 | 5,285.81 | 0.0K |
| 16:55 | 5,285.81 | 5,285.81 | 5,285.81 | 5,285.81 | 0.0K |
| 17:00 | 5,285.81 | 5,285.81 | 5,239.04 | 5,239.04 | 0.0K |
| 17:05 | 5,239.04 | 5,239.04 | 5,239.04 | 5,239.04 | 0.0K |