5,476.08
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,276.10 | 5,276.10 | 5,241.99 | 5,241.99 | 0.0K |
| 09:05 | 5,286.31 | 5,286.31 | 5,249.61 | 5,249.61 | 0.0K |
| 09:10 | 5,247.22 | 5,281.91 | 5,247.22 | 5,281.44 | 0.0K |
| 09:15 | 5,281.01 | 5,281.01 | 5,273.80 | 5,273.80 | 0.0K |
| 09:20 | 5,273.80 | 5,273.80 | 5,256.88 | 5,268.35 | 0.0K |
| 09:25 | 5,264.77 | 5,272.79 | 5,264.77 | 5,272.79 | 0.0K |
| 09:30 | 5,269.92 | 5,269.92 | 5,257.33 | 5,257.33 | 0.0K |
| 09:35 | 5,258.31 | 5,268.42 | 5,258.31 | 5,268.42 | 0.0K |
| 09:40 | 5,267.64 | 5,269.05 | 5,267.64 | 5,269.05 | 0.0K |
| 09:45 | 5,269.05 | 5,269.05 | 5,266.15 | 5,266.15 | 0.0K |
| 09:50 | 5,266.04 | 5,268.32 | 5,266.04 | 5,268.22 | 0.0K |
| 09:55 | 5,258.29 | 5,259.00 | 5,242.76 | 5,250.04 | 0.0K |
| 10:00 | 5,250.04 | 5,259.00 | 5,250.04 | 5,256.10 | 0.0K |
| 10:05 | 5,256.10 | 5,262.91 | 5,251.66 | 5,262.77 | 0.0K |
| 10:10 | 5,262.77 | 5,262.77 | 5,249.62 | 5,256.15 | 0.0K |
| 10:15 | 5,256.15 | 5,256.15 | 5,256.15 | 5,256.15 | 0.0K |
| 10:20 | 5,255.93 | 5,255.93 | 5,255.83 | 5,255.83 | 0.0K |
| 10:25 | 5,256.79 | 5,259.07 | 5,256.79 | 5,259.07 | 0.0K |
| 10:30 | 5,259.07 | 5,259.07 | 5,259.07 | 5,259.07 | 0.0K |
| 10:35 | 5,259.07 | 5,259.58 | 5,257.15 | 5,259.58 | 0.0K |
| 10:40 | 5,266.73 | 5,266.73 | 5,260.76 | 5,260.76 | 0.0K |
| 10:45 | 5,260.76 | 5,260.76 | 5,260.64 | 5,260.64 | 0.0K |
| 10:50 | 5,260.64 | 5,272.35 | 5,260.64 | 5,272.09 | 0.0K |
| 10:55 | 5,276.10 | 5,281.78 | 5,272.98 | 5,273.07 | 0.0K |
| 11:00 | 5,283.21 | 5,285.65 | 5,281.30 | 5,285.65 | 0.0K |
| 11:05 | 5,285.65 | 5,286.68 | 5,281.30 | 5,286.68 | 0.0K |
| 11:10 | 5,286.68 | 5,286.68 | 5,271.37 | 5,273.77 | 0.0K |
| 11:15 | 5,273.77 | 5,274.45 | 5,273.77 | 5,274.45 | 0.0K |
| 11:20 | 5,276.88 | 5,293.73 | 5,276.88 | 5,293.73 | 0.0K |
| 11:25 | 5,296.16 | 5,296.41 | 5,291.74 | 5,291.74 | 0.0K |
| 11:30 | 5,282.03 | 5,282.60 | 5,282.03 | 5,282.60 | 0.0K |
| 11:35 | 5,282.60 | 5,283.10 | 5,282.60 | 5,283.10 | 0.0K |
| 11:40 | 5,265.72 | 5,281.96 | 5,265.68 | 5,281.96 | 0.0K |
| 11:45 | 5,281.96 | 5,281.96 | 5,277.54 | 5,277.54 | 0.0K |
| 11:50 | 5,277.54 | 5,292.78 | 5,275.37 | 5,292.78 | 0.0K |
| 11:55 | 5,292.78 | 5,292.78 | 5,281.90 | 5,284.33 | 0.0K |
| 12:00 | 5,284.33 | 5,284.33 | 5,279.97 | 5,279.97 | 0.0K |
| 12:05 | 5,279.93 | 5,279.93 | 5,269.04 | 5,269.04 | 0.0K |
| 12:10 | 5,268.90 | 5,268.90 | 5,268.76 | 5,268.76 | 0.0K |
| 12:15 | 5,268.76 | 5,283.75 | 5,268.76 | 5,283.22 | 0.0K |
| 12:20 | 5,283.22 | 5,283.22 | 5,281.05 | 5,281.05 | 0.0K |
| 12:25 | 5,265.81 | 5,270.72 | 5,265.81 | 5,270.72 | 0.0K |
| 12:30 | 5,270.56 | 5,270.56 | 5,268.07 | 5,268.07 | 0.0K |
| 12:35 | 5,275.30 | 5,275.30 | 5,268.12 | 5,268.12 | 0.0K |
| 12:40 | 5,268.43 | 5,268.43 | 5,263.58 | 5,263.58 | 0.0K |
| 12:45 | 5,263.58 | 5,270.55 | 5,263.58 | 5,270.28 | 0.0K |
| 12:50 | 5,267.85 | 5,267.85 | 5,267.13 | 5,267.13 | 0.0K |
| 12:55 | 5,267.27 | 5,267.41 | 5,262.08 | 5,262.22 | 0.0K |
| 13:00 | 5,279.64 | 5,279.95 | 5,279.64 | 5,279.95 | 0.0K |
| 13:05 | 5,279.95 | 5,284.47 | 5,278.69 | 5,284.47 | 0.0K |
| 13:10 | 5,284.47 | 5,284.47 | 5,275.81 | 5,275.81 | 0.0K |
| 13:15 | 5,273.38 | 5,273.91 | 5,258.67 | 5,258.67 | 0.0K |
| 13:20 | 5,258.67 | 5,269.66 | 5,258.67 | 5,269.66 | 0.0K |
| 13:25 | 5,269.66 | 5,269.86 | 5,269.66 | 5,269.86 | 0.0K |
| 13:30 | 5,269.98 | 5,276.51 | 5,269.98 | 5,276.51 | 0.0K |
| 13:35 | 5,276.51 | 5,280.37 | 5,260.90 | 5,260.90 | 0.0K |
| 13:40 | 5,260.90 | 5,260.90 | 5,255.75 | 5,255.75 | 0.0K |
| 13:45 | 5,255.75 | 5,278.04 | 5,255.75 | 5,278.04 | 0.0K |
| 13:50 | 5,278.04 | 5,279.48 | 5,270.56 | 5,270.56 | 0.0K |
| 13:55 | 5,270.56 | 5,283.58 | 5,270.56 | 5,283.58 | 0.0K |
| 14:00 | 5,283.58 | 5,283.58 | 5,272.70 | 5,283.58 | 0.0K |
| 14:05 | 5,283.58 | 5,283.58 | 5,278.73 | 5,278.73 | 0.0K |
| 14:10 | 5,278.73 | 5,278.73 | 5,278.73 | 5,278.73 | 0.0K |
| 14:15 | 5,278.73 | 5,278.73 | 5,278.25 | 5,278.25 | 0.0K |
| 14:20 | 5,278.29 | 5,278.77 | 5,273.05 | 5,275.72 | 0.0K |
| 14:25 | 5,276.20 | 5,286.43 | 5,276.20 | 5,286.43 | 0.0K |
| 14:30 | 5,286.39 | 5,286.39 | 5,286.39 | 5,286.39 | 0.0K |
| 14:35 | 5,286.39 | 5,286.39 | 5,279.76 | 5,279.76 | 0.0K |
| 14:40 | 5,279.76 | 5,279.76 | 5,279.23 | 5,279.41 | 0.0K |
| 14:45 | 5,279.52 | 5,281.70 | 5,270.81 | 5,281.70 | 0.0K |
| 14:50 | 5,281.70 | 5,293.27 | 5,281.70 | 5,293.27 | 0.0K |
| 14:55 | 5,293.27 | 5,299.63 | 5,293.27 | 5,299.63 | 0.0K |
| 15:00 | 5,297.61 | 5,297.61 | 5,287.90 | 5,291.32 | 0.0K |
| 15:05 | 5,300.10 | 5,300.10 | 5,299.48 | 5,299.48 | 0.0K |
| 15:10 | 5,300.04 | 5,300.04 | 5,298.13 | 5,299.46 | 0.0K |
| 15:15 | 5,299.46 | 5,300.08 | 5,299.46 | 5,300.08 | 0.0K |
| 15:20 | 5,300.08 | 5,300.27 | 5,281.61 | 5,281.61 | 0.0K |
| 15:25 | 5,283.52 | 5,283.52 | 5,281.06 | 5,281.06 | 0.0K |
| 15:30 | 5,283.24 | 5,283.24 | 5,265.82 | 5,265.82 | 0.0K |
| 15:35 | 5,265.82 | 5,290.09 | 5,265.82 | 5,290.09 | 0.0K |
| 15:40 | 5,290.09 | 5,290.09 | 5,289.57 | 5,289.57 | 0.0K |
| 15:45 | 5,285.21 | 5,291.74 | 5,285.21 | 5,291.74 | 0.0K |
| 15:50 | 5,292.67 | 5,292.67 | 5,278.63 | 5,278.63 | 0.0K |
| 15:55 | 5,278.63 | 5,278.74 | 5,278.63 | 5,278.69 | 0.0K |
| 16:00 | 5,290.82 | 5,290.82 | 5,278.69 | 5,278.69 | 0.0K |
| 16:05 | 5,278.69 | 5,278.69 | 5,265.63 | 5,265.63 | 0.0K |
| 16:10 | 5,265.63 | 5,281.27 | 5,265.63 | 5,281.27 | 0.0K |
| 16:15 | 5,281.27 | 5,283.18 | 5,281.27 | 5,283.18 | 0.0K |
| 16:20 | 5,295.31 | 5,304.02 | 5,295.31 | 5,304.02 | 0.0K |
| 16:25 | 5,304.02 | 5,304.02 | 5,301.63 | 5,301.63 | 0.0K |
| 16:30 | 5,301.52 | 5,305.99 | 5,301.52 | 5,305.99 | 0.0K |
| 16:35 | 5,293.85 | 5,294.06 | 5,293.85 | 5,294.06 | 0.0K |
| 16:40 | 5,294.91 | 5,309.54 | 5,294.91 | 5,309.29 | 0.0K |
| 16:45 | 5,302.80 | 5,305.19 | 5,302.80 | 5,305.19 | 0.0K |
| 16:50 | 5,302.45 | 5,302.45 | 5,302.45 | 5,302.45 | 0.0K |
| 16:55 | 5,302.45 | 5,302.45 | 5,302.45 | 5,302.45 | 0.0K |
| 17:00 | 5,302.45 | 5,304.68 | 5,302.45 | 5,304.68 | 0.0K |
| 17:05 | 5,304.68 | 5,304.68 | 5,304.68 | 5,304.68 | 0.0K |