5,476.08
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,236.41 | 5,236.41 | 5,212.65 | 5,212.65 | 0.0K |
| 09:05 | 5,210.78 | 5,212.49 | 5,206.05 | 5,208.22 | 0.0K |
| 09:10 | 5,208.22 | 5,208.77 | 5,206.35 | 5,206.35 | 0.0K |
| 09:15 | 5,210.70 | 5,210.70 | 5,202.41 | 5,202.41 | 0.0K |
| 09:20 | 5,200.60 | 5,200.60 | 5,169.18 | 5,169.18 | 0.0K |
| 09:25 | 5,169.18 | 5,188.76 | 5,169.18 | 5,188.76 | 0.0K |
| 09:30 | 5,187.45 | 5,199.94 | 5,187.45 | 5,199.94 | 0.0K |
| 09:35 | 5,200.56 | 5,202.35 | 5,198.56 | 5,199.18 | 0.0K |
| 09:40 | 5,202.38 | 5,202.95 | 5,202.38 | 5,202.95 | 0.0K |
| 09:45 | 5,201.61 | 5,201.61 | 5,195.95 | 5,195.95 | 0.0K |
| 09:50 | 5,192.74 | 5,192.74 | 5,190.00 | 5,190.00 | 0.0K |
| 09:55 | 5,190.00 | 5,192.43 | 5,184.19 | 5,184.19 | 0.0K |
| 10:00 | 5,182.02 | 5,182.02 | 5,182.02 | 5,182.02 | 0.0K |
| 10:05 | 5,182.02 | 5,182.02 | 5,180.10 | 5,182.02 | 0.0K |
| 10:10 | 5,182.64 | 5,184.72 | 5,178.19 | 5,182.47 | 0.0K |
| 10:15 | 5,182.47 | 5,184.93 | 5,174.24 | 5,174.24 | 0.0K |
| 10:20 | 5,174.22 | 5,174.22 | 5,168.79 | 5,168.79 | 0.0K |
| 10:25 | 5,168.79 | 5,168.79 | 5,150.88 | 5,150.88 | 0.0K |
| 10:30 | 5,148.71 | 5,148.71 | 5,140.90 | 5,140.90 | 0.0K |
| 10:35 | 5,153.96 | 5,163.66 | 5,153.96 | 5,163.66 | 0.0K |
| 10:40 | 5,162.22 | 5,162.22 | 5,161.70 | 5,161.70 | 0.0K |
| 10:45 | 5,161.39 | 5,162.84 | 5,153.13 | 5,153.44 | 0.0K |
| 10:50 | 5,153.44 | 5,153.94 | 5,153.44 | 5,153.94 | 0.0K |
| 10:55 | 5,151.55 | 5,151.55 | 5,151.55 | 5,151.55 | 0.0K |
| 11:00 | 5,151.57 | 5,154.25 | 5,149.39 | 5,154.25 | 0.0K |
| 11:05 | 5,154.25 | 5,154.25 | 5,154.25 | 5,154.25 | 0.0K |
| 11:10 | 5,165.13 | 5,169.01 | 5,164.65 | 5,164.65 | 0.0K |
| 11:15 | 5,169.18 | 5,175.71 | 5,169.18 | 5,175.71 | 0.0K |
| 11:20 | 5,175.71 | 5,176.02 | 5,164.97 | 5,176.02 | 0.0K |
| 11:25 | 5,175.54 | 5,175.54 | 5,173.53 | 5,173.53 | 0.0K |
| 11:30 | 5,174.01 | 5,174.01 | 5,174.01 | 5,174.01 | 0.0K |
| 11:35 | 5,173.95 | 5,176.12 | 5,173.95 | 5,175.78 | 0.0K |
| 11:40 | 5,175.78 | 5,175.78 | 5,174.82 | 5,175.44 | 0.0K |
| 11:45 | 5,174.82 | 5,174.99 | 5,174.77 | 5,174.77 | 0.0K |
| 11:50 | 5,174.77 | 5,180.10 | 5,164.36 | 5,180.10 | 0.0K |
| 11:55 | 5,180.10 | 5,180.10 | 5,180.10 | 5,180.10 | 0.0K |
| 12:00 | 5,180.10 | 5,180.10 | 5,177.92 | 5,177.92 | 0.0K |
| 12:05 | 5,177.92 | 5,177.92 | 5,177.07 | 5,177.07 | 0.0K |
| 12:10 | 5,177.07 | 5,177.69 | 5,177.07 | 5,177.69 | 0.0K |
| 12:15 | 5,180.46 | 5,181.08 | 5,180.29 | 5,180.29 | 0.0K |
| 12:20 | 5,180.60 | 5,183.92 | 5,180.60 | 5,183.92 | 0.0K |
| 12:25 | 5,184.64 | 5,185.49 | 5,183.79 | 5,185.49 | 0.0K |
| 12:30 | 5,186.14 | 5,194.85 | 5,186.14 | 5,194.85 | 0.0K |
| 12:35 | 5,194.85 | 5,194.85 | 5,193.52 | 5,193.69 | 0.0K |
| 12:40 | 5,193.84 | 5,193.92 | 5,193.41 | 5,193.41 | 0.0K |
| 12:45 | 5,193.41 | 5,193.41 | 5,193.41 | 5,193.41 | 0.0K |
| 12:50 | 5,193.41 | 5,193.71 | 5,191.58 | 5,191.58 | 0.0K |
| 12:55 | 5,191.58 | 5,191.58 | 5,191.27 | 5,191.27 | 0.0K |
| 13:00 | 5,189.83 | 5,190.79 | 5,189.35 | 5,190.79 | 0.0K |
| 13:05 | 5,190.79 | 5,191.73 | 5,190.79 | 5,191.73 | 0.0K |
| 13:10 | 5,191.75 | 5,191.75 | 5,191.75 | 5,191.75 | 0.0K |
| 13:15 | 5,191.75 | 5,191.75 | 5,191.75 | 5,191.75 | 0.0K |
| 13:20 | 5,189.33 | 5,191.26 | 5,189.33 | 5,191.26 | 0.0K |
| 13:25 | 5,188.84 | 5,188.84 | 5,179.14 | 5,179.16 | 0.0K |
| 13:30 | 5,179.16 | 5,188.89 | 5,179.16 | 5,188.80 | 0.0K |
| 13:35 | 5,188.80 | 5,190.77 | 5,188.56 | 5,190.77 | 0.0K |
| 13:40 | 5,191.17 | 5,191.17 | 5,190.91 | 5,190.91 | 0.0K |
| 13:45 | 5,190.91 | 5,190.91 | 5,190.91 | 5,190.91 | 0.0K |
| 13:50 | 5,190.91 | 5,192.77 | 5,188.66 | 5,188.66 | 0.0K |
| 13:55 | 5,188.66 | 5,188.66 | 5,186.48 | 5,186.48 | 0.0K |
| 14:00 | 5,184.30 | 5,184.30 | 5,181.32 | 5,181.32 | 0.0K |
| 14:05 | 5,181.32 | 5,181.32 | 5,180.39 | 5,180.39 | 0.0K |
| 14:10 | 5,178.86 | 5,178.86 | 5,177.00 | 5,177.00 | 0.0K |
| 14:15 | 5,177.00 | 5,177.70 | 5,176.46 | 5,176.46 | 0.0K |
| 14:20 | 5,176.46 | 5,177.49 | 5,174.53 | 5,174.53 | 0.0K |
| 14:25 | 5,174.53 | 5,174.53 | 5,174.53 | 5,174.53 | 0.0K |
| 14:30 | 5,177.01 | 5,179.20 | 5,177.01 | 5,179.20 | 0.0K |
| 14:35 | 5,179.20 | 5,179.20 | 5,179.20 | 5,179.20 | 0.0K |
| 14:40 | 5,171.92 | 5,171.92 | 5,156.79 | 5,156.79 | 0.0K |
| 14:45 | 5,156.61 | 5,156.84 | 5,155.66 | 5,156.84 | 0.0K |
| 14:50 | 5,164.12 | 5,164.12 | 5,158.53 | 5,158.53 | 0.0K |
| 14:55 | 5,158.53 | 5,158.53 | 5,158.53 | 5,158.53 | 0.0K |
| 15:00 | 5,158.53 | 5,165.06 | 5,158.53 | 5,162.40 | 0.0K |
| 15:05 | 5,162.32 | 5,162.32 | 5,162.15 | 5,162.15 | 0.0K |
| 15:10 | 5,158.06 | 5,159.29 | 5,157.38 | 5,159.29 | 0.0K |
| 15:15 | 5,159.29 | 5,159.29 | 5,154.44 | 5,154.61 | 0.0K |
| 15:20 | 5,154.61 | 5,154.61 | 5,154.61 | 5,154.61 | 0.0K |
| 15:25 | 5,154.61 | 5,154.61 | 5,147.19 | 5,147.19 | 0.0K |
| 15:30 | 5,147.19 | 5,149.78 | 5,146.88 | 5,149.78 | 0.0K |
| 15:35 | 5,150.09 | 5,150.09 | 5,145.74 | 5,145.74 | 0.0K |
| 15:40 | 5,145.43 | 5,153.79 | 5,145.09 | 5,151.45 | 0.0K |
| 15:45 | 5,151.14 | 5,151.14 | 5,150.76 | 5,150.76 | 0.0K |
| 15:50 | 5,135.26 | 5,151.19 | 5,135.26 | 5,151.19 | 0.0K |
| 15:55 | 5,151.11 | 5,151.11 | 5,146.10 | 5,146.41 | 0.0K |
| 16:00 | 5,147.72 | 5,148.78 | 5,134.85 | 5,134.85 | 0.0K |
| 16:05 | 5,138.29 | 5,140.78 | 5,131.76 | 5,140.78 | 0.0K |
| 16:10 | 5,138.08 | 5,146.45 | 5,138.08 | 5,146.45 | 0.0K |
| 16:15 | 5,146.45 | 5,147.14 | 5,146.45 | 5,147.14 | 0.0K |
| 16:20 | 5,144.54 | 5,148.72 | 5,135.40 | 5,148.72 | 0.0K |
| 16:25 | 5,148.38 | 5,148.57 | 5,148.25 | 5,148.57 | 0.0K |
| 16:30 | 5,148.09 | 5,148.09 | 5,131.10 | 5,142.24 | 0.0K |
| 16:35 | 5,142.24 | 5,159.20 | 5,141.82 | 5,141.82 | 0.0K |
| 16:40 | 5,146.72 | 5,146.72 | 5,144.43 | 5,144.43 | 0.0K |
| 16:45 | 5,156.87 | 5,156.90 | 5,147.59 | 5,147.59 | 0.0K |
| 16:50 | 5,147.68 | 5,147.68 | 5,147.68 | 5,147.68 | 0.0K |
| 16:55 | 5,147.68 | 5,147.68 | 5,147.68 | 5,147.68 | 0.0K |
| 17:00 | 5,147.68 | 5,147.68 | 5,136.76 | 5,136.76 | 0.0K |
| 17:05 | 5,136.76 | 5,136.76 | 5,136.76 | 5,136.76 | 0.0K |