5,476.08
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,319.19 | 5,319.19 | 5,319.04 | 5,319.04 | 0.0K |
| 09:05 | 5,310.36 | 5,313.22 | 5,306.31 | 5,310.79 | 0.0K |
| 09:10 | 5,311.27 | 5,312.16 | 5,296.79 | 5,296.79 | 0.0K |
| 09:15 | 5,296.79 | 5,301.01 | 5,296.50 | 5,301.01 | 0.0K |
| 09:20 | 5,300.69 | 5,300.69 | 5,283.19 | 5,296.80 | 0.0K |
| 09:25 | 5,288.63 | 5,290.23 | 5,287.74 | 5,287.74 | 0.0K |
| 09:30 | 5,295.91 | 5,301.15 | 5,290.81 | 5,300.97 | 0.0K |
| 09:35 | 5,294.44 | 5,294.44 | 5,275.88 | 5,283.18 | 0.0K |
| 09:40 | 5,279.63 | 5,282.73 | 5,279.63 | 5,282.73 | 0.0K |
| 09:45 | 5,287.66 | 5,288.21 | 5,286.03 | 5,286.03 | 0.0K |
| 09:50 | 5,286.03 | 5,287.69 | 5,284.62 | 5,284.62 | 0.0K |
| 09:55 | 5,273.89 | 5,273.89 | 5,264.82 | 5,265.16 | 0.0K |
| 10:00 | 5,273.87 | 5,273.87 | 5,268.98 | 5,271.06 | 0.0K |
| 10:05 | 5,271.06 | 5,271.64 | 5,265.09 | 5,265.09 | 0.0K |
| 10:10 | 5,264.71 | 5,267.07 | 5,264.71 | 5,264.89 | 0.0K |
| 10:15 | 5,264.75 | 5,266.93 | 5,264.75 | 5,266.93 | 0.0K |
| 10:20 | 5,266.87 | 5,268.57 | 5,258.20 | 5,268.57 | 0.0K |
| 10:25 | 5,270.75 | 5,270.75 | 5,254.44 | 5,254.44 | 0.0K |
| 10:30 | 5,241.64 | 5,243.73 | 5,241.41 | 5,243.73 | 0.0K |
| 10:35 | 5,243.37 | 5,253.45 | 5,243.37 | 5,250.62 | 0.0K |
| 10:40 | 5,250.62 | 5,251.25 | 5,250.05 | 5,251.25 | 0.0K |
| 10:45 | 5,252.72 | 5,253.39 | 5,252.72 | 5,253.39 | 0.0K |
| 10:50 | 5,253.39 | 5,253.60 | 5,253.39 | 5,253.60 | 0.0K |
| 10:55 | 5,253.60 | 5,268.28 | 5,253.60 | 5,268.28 | 0.0K |
| 11:00 | 5,261.75 | 5,268.28 | 5,261.75 | 5,268.20 | 0.0K |
| 11:05 | 5,268.20 | 5,268.20 | 5,267.24 | 5,267.24 | 0.0K |
| 11:10 | 5,267.24 | 5,267.24 | 5,256.55 | 5,256.55 | 0.0K |
| 11:15 | 5,256.51 | 5,256.51 | 5,249.23 | 5,249.23 | 0.0K |
| 11:20 | 5,256.51 | 5,263.08 | 5,256.51 | 5,262.97 | 0.0K |
| 11:25 | 5,262.99 | 5,263.01 | 5,249.20 | 5,256.48 | 0.0K |
| 11:30 | 5,256.29 | 5,256.29 | 5,243.56 | 5,254.65 | 0.0K |
| 11:35 | 5,254.65 | 5,270.47 | 5,254.58 | 5,270.47 | 0.0K |
| 11:40 | 5,270.47 | 5,270.47 | 5,270.47 | 5,270.47 | 0.0K |
| 11:45 | 5,266.11 | 5,266.11 | 5,266.11 | 5,266.11 | 0.0K |
| 11:50 | 5,266.11 | 5,270.33 | 5,266.11 | 5,268.99 | 0.0K |
| 11:55 | 5,268.90 | 5,268.90 | 5,268.90 | 5,268.90 | 0.0K |
| 12:00 | 5,268.90 | 5,268.90 | 5,259.71 | 5,261.88 | 0.0K |
| 12:05 | 5,261.88 | 5,261.88 | 5,261.88 | 5,261.88 | 0.0K |
| 12:10 | 5,251.03 | 5,251.03 | 5,250.89 | 5,250.89 | 0.0K |
| 12:15 | 5,250.89 | 5,257.43 | 5,246.54 | 5,257.43 | 0.0K |
| 12:20 | 5,257.43 | 5,257.43 | 5,257.43 | 5,257.43 | 0.0K |
| 12:25 | 5,257.43 | 5,257.43 | 5,242.03 | 5,242.03 | 0.0K |
| 12:30 | 5,242.20 | 5,251.03 | 5,242.20 | 5,251.03 | 0.0K |
| 12:35 | 5,251.03 | 5,257.51 | 5,250.96 | 5,257.51 | 0.0K |
| 12:40 | 5,250.23 | 5,259.66 | 5,249.88 | 5,259.66 | 0.0K |
| 12:45 | 5,259.66 | 5,259.66 | 5,259.66 | 5,259.66 | 0.0K |
| 12:50 | 5,261.01 | 5,261.01 | 5,256.19 | 5,256.19 | 0.0K |
| 12:55 | 5,249.66 | 5,249.66 | 5,249.62 | 5,249.62 | 0.0K |
| 13:00 | 5,249.62 | 5,256.16 | 5,249.62 | 5,255.58 | 0.0K |
| 13:05 | 5,255.58 | 5,257.50 | 5,255.58 | 5,257.50 | 0.0K |
| 13:10 | 5,257.76 | 5,257.76 | 5,257.76 | 5,257.76 | 0.0K |
| 13:15 | 5,257.14 | 5,259.27 | 5,252.78 | 5,259.27 | 0.0K |
| 13:20 | 5,259.27 | 5,259.89 | 5,257.68 | 5,257.68 | 0.0K |
| 13:25 | 5,262.03 | 5,266.39 | 5,262.03 | 5,266.39 | 0.0K |
| 13:30 | 5,266.62 | 5,268.91 | 5,260.20 | 5,260.20 | 0.0K |
| 13:35 | 5,260.20 | 5,262.62 | 5,256.09 | 5,256.09 | 0.0K |
| 13:40 | 5,256.09 | 5,274.03 | 5,256.09 | 5,274.03 | 0.0K |
| 13:45 | 5,274.03 | 5,274.03 | 5,273.71 | 5,273.71 | 0.0K |
| 13:50 | 5,273.71 | 5,273.73 | 5,273.71 | 5,273.73 | 0.0K |
| 13:55 | 5,273.71 | 5,273.73 | 5,273.71 | 5,273.73 | 0.0K |
| 14:00 | 5,273.58 | 5,274.15 | 5,272.96 | 5,274.15 | 0.0K |
| 14:05 | 5,270.55 | 5,270.55 | 5,262.08 | 5,267.02 | 0.0K |
| 14:10 | 5,264.15 | 5,264.15 | 5,261.80 | 5,261.80 | 0.0K |
| 14:15 | 5,261.80 | 5,261.80 | 5,258.91 | 5,258.91 | 0.0K |
| 14:20 | 5,258.86 | 5,260.37 | 5,258.86 | 5,260.37 | 0.0K |
| 14:25 | 5,261.79 | 5,266.18 | 5,261.79 | 5,266.18 | 0.0K |
| 14:30 | 5,266.18 | 5,266.18 | 5,244.40 | 5,244.40 | 0.0K |
| 14:35 | 5,250.94 | 5,258.50 | 5,249.79 | 5,258.50 | 0.0K |
| 14:40 | 5,256.99 | 5,256.99 | 5,256.98 | 5,256.98 | 0.0K |
| 14:45 | 5,257.50 | 5,260.30 | 5,257.50 | 5,260.30 | 0.0K |
| 14:50 | 5,260.30 | 5,262.69 | 5,260.30 | 5,262.69 | 0.0K |
| 14:55 | 5,260.29 | 5,266.79 | 5,260.29 | 5,266.79 | 0.0K |
| 15:00 | 5,266.81 | 5,266.97 | 5,266.81 | 5,266.97 | 0.0K |
| 15:05 | 5,269.40 | 5,269.40 | 5,262.12 | 5,262.12 | 0.0K |
| 15:10 | 5,262.12 | 5,262.20 | 5,259.98 | 5,262.20 | 0.0K |
| 15:15 | 5,262.29 | 5,262.29 | 5,261.85 | 5,261.85 | 0.0K |
| 15:20 | 5,266.71 | 5,271.14 | 5,266.71 | 5,271.14 | 0.0K |
| 15:25 | 5,264.60 | 5,264.60 | 5,262.85 | 5,262.85 | 0.0K |
| 15:30 | 5,260.67 | 5,260.67 | 5,260.67 | 5,260.67 | 0.0K |
| 15:35 | 5,260.67 | 5,260.67 | 5,256.32 | 5,259.75 | 0.0K |
| 15:40 | 5,259.75 | 5,259.75 | 5,255.22 | 5,255.22 | 0.0K |
| 15:45 | 5,257.13 | 5,257.38 | 5,253.30 | 5,253.30 | 0.0K |
| 15:50 | 5,253.30 | 5,253.30 | 5,250.11 | 5,250.11 | 0.0K |
| 15:55 | 5,260.75 | 5,265.57 | 5,260.75 | 5,265.57 | 0.0K |
| 16:00 | 5,265.57 | 5,265.57 | 5,250.21 | 5,250.21 | 0.0K |
| 16:05 | 5,250.21 | 5,261.31 | 5,250.21 | 5,261.31 | 0.0K |
| 16:10 | 5,261.36 | 5,261.36 | 5,261.23 | 5,261.23 | 0.0K |
| 16:15 | 5,261.32 | 5,261.32 | 5,252.11 | 5,252.42 | 0.0K |
| 16:20 | 5,250.03 | 5,255.46 | 5,250.03 | 5,251.10 | 0.0K |
| 16:25 | 5,250.68 | 5,255.03 | 5,250.68 | 5,255.03 | 0.0K |
| 16:30 | 5,255.03 | 5,255.03 | 5,246.13 | 5,248.65 | 0.0K |
| 16:35 | 5,248.65 | 5,249.39 | 5,247.21 | 5,249.39 | 0.0K |
| 16:40 | 5,249.39 | 5,249.39 | 5,228.87 | 5,235.40 | 0.0K |
| 16:45 | 5,229.80 | 5,237.52 | 5,228.29 | 5,228.29 | 0.0K |
| 16:50 | 5,235.99 | 5,235.99 | 5,235.99 | 5,235.99 | 0.0K |
| 16:55 | 5,235.99 | 5,235.99 | 5,235.99 | 5,235.99 | 0.0K |
| 17:00 | 5,235.99 | 5,261.60 | 5,235.99 | 5,261.60 | 0.0K |
| 17:05 | 5,261.60 | 5,261.60 | 5,261.60 | 5,261.60 | 0.0K |