5,476.08
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,321.09 | 5,321.09 | 5,307.32 | 5,313.85 | 0.0K |
| 09:05 | 5,316.03 | 5,322.26 | 5,301.42 | 5,310.01 | 0.0K |
| 09:10 | 5,310.53 | 5,317.62 | 5,310.53 | 5,317.62 | 0.0K |
| 09:15 | 5,315.19 | 5,319.30 | 5,297.93 | 5,297.93 | 0.0K |
| 09:20 | 5,302.29 | 5,315.60 | 5,302.29 | 5,315.60 | 0.0K |
| 09:25 | 5,317.04 | 5,317.14 | 5,312.57 | 5,312.57 | 0.0K |
| 09:30 | 5,312.57 | 5,312.57 | 5,309.71 | 5,309.74 | 0.0K |
| 09:35 | 5,309.76 | 5,309.98 | 5,302.02 | 5,302.02 | 0.0K |
| 09:40 | 5,302.54 | 5,302.54 | 5,278.97 | 5,279.43 | 0.0K |
| 09:45 | 5,279.43 | 5,285.17 | 5,279.41 | 5,285.17 | 0.0K |
| 09:50 | 5,285.31 | 5,304.94 | 5,265.27 | 5,304.94 | 0.0K |
| 09:55 | 5,306.04 | 5,306.04 | 5,286.37 | 5,293.03 | 0.0K |
| 10:00 | 5,290.76 | 5,300.18 | 5,290.76 | 5,300.18 | 0.0K |
| 10:05 | 5,306.31 | 5,306.31 | 5,305.83 | 5,306.16 | 0.0K |
| 10:10 | 5,306.16 | 5,306.16 | 5,305.68 | 5,305.68 | 0.0K |
| 10:15 | 5,314.39 | 5,314.39 | 5,309.41 | 5,312.03 | 0.0K |
| 10:20 | 5,311.99 | 5,314.21 | 5,305.36 | 5,314.21 | 0.0K |
| 10:25 | 5,316.72 | 5,316.72 | 5,314.50 | 5,314.50 | 0.0K |
| 10:30 | 5,313.55 | 5,313.55 | 5,298.31 | 5,306.57 | 0.0K |
| 10:35 | 5,306.12 | 5,306.12 | 5,306.05 | 5,306.05 | 0.0K |
| 10:40 | 5,308.26 | 5,309.18 | 5,308.23 | 5,309.18 | 0.0K |
| 10:45 | 5,309.18 | 5,309.43 | 5,307.00 | 5,307.00 | 0.0K |
| 10:50 | 5,307.31 | 5,309.52 | 5,305.16 | 5,309.52 | 0.0K |
| 10:55 | 5,309.52 | 5,309.52 | 5,309.45 | 5,309.45 | 0.0K |
| 11:00 | 5,309.45 | 5,309.45 | 5,299.94 | 5,299.94 | 0.0K |
| 11:05 | 5,299.94 | 5,299.94 | 5,299.94 | 5,299.94 | 0.0K |
| 11:10 | 5,299.94 | 5,300.30 | 5,299.94 | 5,300.30 | 0.0K |
| 11:15 | 5,300.30 | 5,300.30 | 5,291.61 | 5,291.92 | 0.0K |
| 11:20 | 5,291.92 | 5,291.92 | 5,283.17 | 5,287.22 | 0.0K |
| 11:25 | 5,287.22 | 5,287.22 | 5,272.50 | 5,272.50 | 0.0K |
| 11:30 | 5,272.50 | 5,272.50 | 5,267.19 | 5,267.19 | 0.0K |
| 11:35 | 5,267.11 | 5,268.38 | 5,257.49 | 5,257.49 | 0.0K |
| 11:40 | 5,257.49 | 5,266.20 | 5,257.49 | 5,266.20 | 0.0K |
| 11:45 | 5,267.23 | 5,269.26 | 5,267.23 | 5,269.26 | 0.0K |
| 11:50 | 5,269.26 | 5,269.26 | 5,258.34 | 5,263.16 | 0.0K |
| 11:55 | 5,263.16 | 5,265.58 | 5,263.16 | 5,265.55 | 0.0K |
| 12:00 | 5,265.55 | 5,273.94 | 5,265.55 | 5,273.94 | 0.0K |
| 12:05 | 5,273.30 | 5,273.61 | 5,273.30 | 5,273.61 | 0.0K |
| 12:10 | 5,273.61 | 5,273.87 | 5,273.37 | 5,273.87 | 0.0K |
| 12:15 | 5,273.87 | 5,276.27 | 5,273.54 | 5,276.27 | 0.0K |
| 12:20 | 5,281.13 | 5,281.13 | 5,280.17 | 5,281.13 | 0.0K |
| 12:25 | 5,285.48 | 5,285.59 | 5,285.48 | 5,285.59 | 0.0K |
| 12:30 | 5,272.52 | 5,285.84 | 5,272.52 | 5,285.84 | 0.0K |
| 12:35 | 5,286.29 | 5,292.07 | 5,286.29 | 5,292.07 | 0.0K |
| 12:40 | 5,296.93 | 5,297.24 | 5,294.81 | 5,296.62 | 0.0K |
| 12:45 | 5,299.32 | 5,299.32 | 5,292.86 | 5,292.86 | 0.0K |
| 12:50 | 5,292.86 | 5,292.86 | 5,292.55 | 5,292.55 | 0.0K |
| 12:55 | 5,303.43 | 5,308.01 | 5,303.43 | 5,308.01 | 0.0K |
| 13:00 | 5,308.06 | 5,314.26 | 5,308.06 | 5,309.77 | 0.0K |
| 13:05 | 5,309.77 | 5,314.60 | 5,309.73 | 5,312.18 | 0.0K |
| 13:10 | 5,312.18 | 5,317.94 | 5,312.18 | 5,317.94 | 0.0K |
| 13:15 | 5,317.94 | 5,317.94 | 5,309.05 | 5,313.64 | 0.0K |
| 13:20 | 5,318.50 | 5,322.66 | 5,318.10 | 5,322.66 | 0.0K |
| 13:25 | 5,322.32 | 5,322.32 | 5,317.43 | 5,317.43 | 0.0K |
| 13:30 | 5,317.43 | 5,317.43 | 5,302.87 | 5,317.31 | 0.0K |
| 13:35 | 5,316.88 | 5,316.88 | 5,295.54 | 5,295.54 | 0.0K |
| 13:40 | 5,295.54 | 5,296.02 | 5,269.73 | 5,272.93 | 0.0K |
| 13:45 | 5,279.47 | 5,299.57 | 5,279.47 | 5,299.57 | 0.0K |
| 13:50 | 5,301.96 | 5,304.84 | 5,299.78 | 5,304.53 | 0.0K |
| 13:55 | 5,305.32 | 5,305.89 | 5,299.15 | 5,301.13 | 0.0K |
| 14:00 | 5,301.13 | 5,303.92 | 5,301.13 | 5,303.61 | 0.0K |
| 14:05 | 5,294.90 | 5,304.30 | 5,294.90 | 5,299.44 | 0.0K |
| 14:10 | 5,291.04 | 5,297.03 | 5,291.04 | 5,297.03 | 0.0K |
| 14:15 | 5,297.03 | 5,297.03 | 5,297.03 | 5,297.03 | 0.0K |
| 14:20 | 5,297.03 | 5,297.34 | 5,294.28 | 5,296.81 | 0.0K |
| 14:25 | 5,308.01 | 5,308.01 | 5,306.56 | 5,306.56 | 0.0K |
| 14:30 | 5,305.53 | 5,305.53 | 5,305.53 | 5,305.53 | 0.0K |
| 14:35 | 5,305.57 | 5,311.58 | 5,305.57 | 5,310.89 | 0.0K |
| 14:40 | 5,309.46 | 5,318.01 | 5,309.46 | 5,318.01 | 0.0K |
| 14:45 | 5,318.01 | 5,326.97 | 5,316.44 | 5,316.44 | 0.0K |
| 14:50 | 5,316.44 | 5,316.44 | 5,305.38 | 5,311.24 | 0.0K |
| 14:55 | 5,312.80 | 5,324.98 | 5,312.80 | 5,324.98 | 0.0K |
| 15:00 | 5,324.95 | 5,325.08 | 5,324.95 | 5,325.07 | 0.0K |
| 15:05 | 5,325.07 | 5,325.15 | 5,314.22 | 5,314.49 | 0.0K |
| 15:10 | 5,318.70 | 5,322.76 | 5,318.15 | 5,322.76 | 0.0K |
| 15:15 | 5,322.76 | 5,324.62 | 5,308.78 | 5,308.78 | 0.0K |
| 15:20 | 5,308.44 | 5,312.80 | 5,308.44 | 5,312.80 | 0.0K |
| 15:25 | 5,312.12 | 5,313.92 | 5,309.56 | 5,309.56 | 0.0K |
| 15:30 | 5,309.71 | 5,317.20 | 5,309.71 | 5,317.20 | 0.0K |
| 15:35 | 5,310.67 | 5,317.73 | 5,310.67 | 5,317.73 | 0.0K |
| 15:40 | 5,318.21 | 5,319.32 | 5,317.14 | 5,319.32 | 0.0K |
| 15:45 | 5,315.90 | 5,323.65 | 5,315.90 | 5,323.17 | 0.0K |
| 15:50 | 5,323.17 | 5,323.17 | 5,315.39 | 5,317.57 | 0.0K |
| 15:55 | 5,315.13 | 5,317.55 | 5,315.13 | 5,317.55 | 0.0K |
| 16:00 | 5,319.73 | 5,319.73 | 5,317.30 | 5,317.30 | 0.0K |
| 16:05 | 5,317.30 | 5,317.30 | 5,313.04 | 5,314.46 | 0.0K |
| 16:10 | 5,314.46 | 5,320.96 | 5,314.46 | 5,320.83 | 0.0K |
| 16:15 | 5,320.83 | 5,321.14 | 5,320.83 | 5,321.14 | 0.0K |
| 16:20 | 5,321.14 | 5,321.14 | 5,318.51 | 5,318.51 | 0.0K |
| 16:25 | 5,318.51 | 5,318.51 | 5,315.15 | 5,315.15 | 0.0K |
| 16:30 | 5,312.72 | 5,314.16 | 5,304.60 | 5,304.60 | 0.0K |
| 16:35 | 5,306.78 | 5,307.30 | 5,304.78 | 5,304.78 | 0.0K |
| 16:40 | 5,299.93 | 5,302.33 | 5,299.62 | 5,302.33 | 0.0K |
| 16:45 | 5,304.75 | 5,310.35 | 5,303.00 | 5,307.51 | 0.0K |
| 16:50 | 5,307.76 | 5,307.76 | 5,307.76 | 5,307.76 | 0.0K |
| 16:55 | 5,307.76 | 5,307.76 | 5,307.76 | 5,307.76 | 0.0K |
| 17:00 | 5,307.76 | 5,307.76 | 5,274.65 | 5,274.65 | 0.0K |
| 17:05 | 5,274.65 | 5,274.65 | 5,274.65 | 5,274.65 | 0.0K |