5,476.08
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,310.31 | 5,310.31 | 5,274.47 | 5,274.47 | 0.0K |
| 09:05 | 5,277.15 | 5,279.03 | 5,276.89 | 5,276.89 | 0.0K |
| 09:10 | 5,269.61 | 5,287.51 | 5,269.61 | 5,287.51 | 0.0K |
| 09:15 | 5,287.14 | 5,287.14 | 5,263.73 | 5,263.73 | 0.0K |
| 09:20 | 5,265.91 | 5,273.19 | 5,263.48 | 5,263.48 | 0.0K |
| 09:25 | 5,257.71 | 5,261.81 | 5,256.61 | 5,261.81 | 0.0K |
| 09:30 | 5,261.81 | 5,261.83 | 5,261.81 | 5,261.83 | 0.0K |
| 09:35 | 5,271.17 | 5,274.66 | 5,267.97 | 5,267.97 | 0.0K |
| 09:40 | 5,277.68 | 5,278.66 | 5,269.95 | 5,278.66 | 0.0K |
| 09:45 | 5,281.09 | 5,282.40 | 5,278.47 | 5,282.40 | 0.0K |
| 09:50 | 5,282.19 | 5,291.10 | 5,282.19 | 5,291.10 | 0.0K |
| 09:55 | 5,292.05 | 5,292.05 | 5,285.74 | 5,290.28 | 0.0K |
| 10:00 | 5,284.27 | 5,284.27 | 5,273.08 | 5,273.08 | 0.0K |
| 10:05 | 5,273.17 | 5,292.02 | 5,272.55 | 5,292.02 | 0.0K |
| 10:10 | 5,291.91 | 5,291.91 | 5,282.34 | 5,282.34 | 0.0K |
| 10:15 | 5,277.65 | 5,289.17 | 5,277.65 | 5,289.17 | 0.0K |
| 10:20 | 5,289.35 | 5,291.74 | 5,289.35 | 5,291.74 | 0.0K |
| 10:25 | 5,291.77 | 5,296.62 | 5,291.77 | 5,291.92 | 0.0K |
| 10:30 | 5,291.92 | 5,291.92 | 5,288.55 | 5,288.55 | 0.0K |
| 10:35 | 5,288.42 | 5,288.42 | 5,272.07 | 5,272.07 | 0.0K |
| 10:40 | 5,272.07 | 5,272.07 | 5,271.00 | 5,271.28 | 0.0K |
| 10:45 | 5,268.65 | 5,268.65 | 5,255.58 | 5,255.80 | 0.0K |
| 10:50 | 5,255.02 | 5,264.64 | 5,255.02 | 5,259.51 | 0.0K |
| 10:55 | 5,259.51 | 5,259.51 | 5,258.55 | 5,258.56 | 0.0K |
| 11:00 | 5,258.56 | 5,258.56 | 5,257.78 | 5,257.92 | 0.0K |
| 11:05 | 5,257.92 | 5,257.92 | 5,244.85 | 5,245.47 | 0.0K |
| 11:10 | 5,245.95 | 5,245.95 | 5,243.13 | 5,243.13 | 0.0K |
| 11:15 | 5,251.88 | 5,252.11 | 5,244.76 | 5,244.76 | 0.0K |
| 11:20 | 5,244.76 | 5,254.29 | 5,244.76 | 5,254.21 | 0.0K |
| 11:25 | 5,256.39 | 5,264.33 | 5,256.39 | 5,264.33 | 0.0K |
| 11:30 | 5,261.65 | 5,264.36 | 5,261.31 | 5,261.31 | 0.0K |
| 11:35 | 5,261.31 | 5,272.82 | 5,259.23 | 5,259.23 | 0.0K |
| 11:40 | 5,258.86 | 5,268.16 | 5,258.84 | 5,268.16 | 0.0K |
| 11:45 | 5,287.05 | 5,287.23 | 5,273.33 | 5,273.33 | 0.0K |
| 11:50 | 5,278.67 | 5,278.67 | 5,273.82 | 5,276.24 | 0.0K |
| 11:55 | 5,276.09 | 5,289.15 | 5,276.09 | 5,285.07 | 0.0K |
| 12:00 | 5,285.07 | 5,285.07 | 5,283.63 | 5,283.63 | 0.0K |
| 12:05 | 5,283.63 | 5,285.17 | 5,278.01 | 5,278.01 | 0.0K |
| 12:10 | 5,278.01 | 5,278.32 | 5,278.01 | 5,278.32 | 0.0K |
| 12:15 | 5,280.74 | 5,280.74 | 5,264.96 | 5,264.96 | 0.0K |
| 12:20 | 5,264.96 | 5,279.89 | 5,264.65 | 5,279.89 | 0.0K |
| 12:25 | 5,278.94 | 5,278.95 | 5,278.49 | 5,278.95 | 0.0K |
| 12:30 | 5,278.95 | 5,284.27 | 5,278.64 | 5,284.27 | 0.0K |
| 12:35 | 5,279.42 | 5,289.13 | 5,279.42 | 5,281.85 | 0.0K |
| 12:40 | 5,281.85 | 5,283.80 | 5,278.87 | 5,278.87 | 0.0K |
| 12:45 | 5,278.87 | 5,278.87 | 5,278.69 | 5,278.69 | 0.0K |
| 12:50 | 5,278.69 | 5,278.69 | 5,259.57 | 5,259.57 | 0.0K |
| 12:55 | 5,259.57 | 5,280.61 | 5,256.66 | 5,256.66 | 0.0K |
| 13:00 | 5,256.66 | 5,284.35 | 5,255.70 | 5,284.35 | 0.0K |
| 13:05 | 5,253.87 | 5,253.87 | 5,253.87 | 5,253.87 | 0.0K |
| 13:10 | 5,253.87 | 5,253.87 | 5,244.87 | 5,244.87 | 0.0K |
| 13:15 | 5,242.44 | 5,275.35 | 5,242.44 | 5,244.25 | 0.0K |
| 13:20 | 5,242.69 | 5,243.03 | 5,242.69 | 5,243.03 | 0.0K |
| 13:25 | 5,243.03 | 5,243.03 | 5,242.69 | 5,242.69 | 0.0K |
| 13:30 | 5,242.69 | 5,274.65 | 5,241.59 | 5,274.65 | 0.0K |
| 13:35 | 5,274.65 | 5,274.65 | 5,240.19 | 5,240.19 | 0.0K |
| 13:40 | 5,248.86 | 5,248.86 | 5,246.43 | 5,246.43 | 0.0K |
| 13:45 | 5,246.43 | 5,246.43 | 5,246.43 | 5,246.43 | 0.0K |
| 13:50 | 5,246.43 | 5,248.55 | 5,246.12 | 5,246.60 | 0.0K |
| 13:55 | 5,246.60 | 5,246.91 | 5,240.38 | 5,240.38 | 0.0K |
| 14:00 | 5,240.38 | 5,240.38 | 5,240.21 | 5,240.21 | 0.0K |
| 14:05 | 5,240.44 | 5,266.87 | 5,240.44 | 5,266.87 | 0.0K |
| 14:10 | 5,266.87 | 5,266.87 | 5,262.19 | 5,262.19 | 0.0K |
| 14:15 | 5,262.02 | 5,266.56 | 5,262.02 | 5,266.52 | 0.0K |
| 14:20 | 5,266.52 | 5,271.89 | 5,265.44 | 5,265.44 | 0.0K |
| 14:25 | 5,265.44 | 5,267.30 | 5,265.44 | 5,266.57 | 0.0K |
| 14:30 | 5,266.57 | 5,266.57 | 5,258.05 | 5,258.16 | 0.0K |
| 14:35 | 5,267.30 | 5,267.30 | 5,265.86 | 5,265.88 | 0.0K |
| 14:40 | 5,265.40 | 5,266.36 | 5,264.92 | 5,266.36 | 0.0K |
| 14:45 | 5,262.00 | 5,262.00 | 5,242.41 | 5,245.77 | 0.0K |
| 14:50 | 5,245.76 | 5,248.43 | 5,241.89 | 5,248.43 | 0.0K |
| 14:55 | 5,248.23 | 5,249.47 | 5,248.23 | 5,249.47 | 0.0K |
| 15:00 | 5,249.47 | 5,249.47 | 5,240.51 | 5,240.51 | 0.0K |
| 15:05 | 5,240.51 | 5,250.62 | 5,240.51 | 5,250.62 | 0.0K |
| 15:10 | 5,250.62 | 5,250.62 | 5,250.62 | 5,250.62 | 0.0K |
| 15:15 | 5,250.68 | 5,250.68 | 5,249.25 | 5,249.25 | 0.0K |
| 15:20 | 5,249.25 | 5,249.60 | 5,249.16 | 5,249.16 | 0.0K |
| 15:25 | 5,250.12 | 5,250.12 | 5,246.29 | 5,247.04 | 0.0K |
| 15:30 | 5,249.47 | 5,249.47 | 5,242.94 | 5,242.94 | 0.0K |
| 15:35 | 5,243.87 | 5,243.87 | 5,241.94 | 5,241.94 | 0.0K |
| 15:40 | 5,240.30 | 5,243.22 | 5,239.35 | 5,243.22 | 0.0K |
| 15:45 | 5,243.22 | 5,243.22 | 5,236.44 | 5,236.44 | 0.0K |
| 15:50 | 5,236.44 | 5,236.44 | 5,229.16 | 5,236.41 | 0.0K |
| 15:55 | 5,236.41 | 5,237.36 | 5,228.69 | 5,236.47 | 0.0K |
| 16:00 | 5,236.86 | 5,236.86 | 5,236.69 | 5,236.86 | 0.0K |
| 16:05 | 5,236.86 | 5,237.62 | 5,236.60 | 5,237.62 | 0.0K |
| 16:10 | 5,237.62 | 5,237.62 | 5,230.84 | 5,230.84 | 0.0K |
| 16:15 | 5,230.96 | 5,233.13 | 5,230.96 | 5,231.61 | 0.0K |
| 16:20 | 5,234.04 | 5,257.05 | 5,234.04 | 5,256.27 | 0.0K |
| 16:25 | 5,256.14 | 5,256.14 | 5,227.96 | 5,227.99 | 0.0K |
| 16:30 | 5,227.51 | 5,227.51 | 5,210.52 | 5,212.95 | 0.0K |
| 16:35 | 5,210.52 | 5,236.59 | 5,210.52 | 5,223.65 | 0.0K |
| 16:40 | 5,223.65 | 5,235.69 | 5,223.65 | 5,230.83 | 0.0K |
| 16:45 | 5,248.89 | 5,248.89 | 5,232.20 | 5,239.94 | 0.0K |
| 16:50 | 5,250.57 | 5,250.57 | 5,250.57 | 5,250.57 | 0.0K |
| 16:55 | 5,250.57 | 5,250.57 | 5,250.57 | 5,250.57 | 0.0K |
| 17:00 | 5,250.57 | 5,254.32 | 5,250.57 | 5,254.32 | 0.0K |
| 17:05 | 5,254.32 | 5,254.32 | 5,254.32 | 5,254.32 | 0.0K |