5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,234.99 | 5,236.79 | 5,215.16 | 5,236.79 | 0.0K |
| 09:05 | 5,210.29 | 5,229.85 | 5,207.79 | 5,229.85 | 0.0K |
| 09:10 | 5,229.85 | 5,230.04 | 5,209.66 | 5,209.96 | 0.0K |
| 09:15 | 5,214.37 | 5,231.77 | 5,214.37 | 5,231.77 | 0.0K |
| 09:20 | 5,231.77 | 5,231.77 | 5,230.38 | 5,230.38 | 0.0K |
| 09:25 | 5,230.38 | 5,230.44 | 5,230.07 | 5,230.07 | 0.0K |
| 09:30 | 5,220.25 | 5,220.25 | 5,204.45 | 5,204.45 | 0.0K |
| 09:35 | 5,214.35 | 5,229.03 | 5,204.55 | 5,229.03 | 0.0K |
| 09:40 | 5,229.05 | 5,229.05 | 5,228.57 | 5,228.57 | 0.0K |
| 09:45 | 5,228.57 | 5,228.67 | 5,228.57 | 5,228.67 | 0.0K |
| 09:50 | 5,228.67 | 5,228.67 | 5,217.63 | 5,217.63 | 0.0K |
| 09:55 | 5,218.11 | 5,227.93 | 5,218.11 | 5,227.93 | 0.0K |
| 10:00 | 5,227.93 | 5,227.93 | 5,220.29 | 5,220.29 | 0.0K |
| 10:05 | 5,220.83 | 5,220.83 | 5,217.98 | 5,217.98 | 0.0K |
| 10:10 | 5,220.43 | 5,220.43 | 5,218.59 | 5,218.59 | 0.0K |
| 10:15 | 5,218.59 | 5,218.59 | 5,217.90 | 5,217.90 | 0.0K |
| 10:20 | 5,217.90 | 5,217.90 | 5,215.04 | 5,215.04 | 0.0K |
| 10:25 | 5,215.04 | 5,217.25 | 5,215.04 | 5,217.25 | 0.0K |
| 10:30 | 5,217.25 | 5,217.73 | 5,217.25 | 5,217.73 | 0.0K |
| 10:35 | 5,217.73 | 5,217.73 | 5,217.58 | 5,217.58 | 0.0K |
| 10:40 | 5,218.37 | 5,218.56 | 5,207.45 | 5,207.45 | 0.0K |
| 10:45 | 5,207.45 | 5,216.52 | 5,207.45 | 5,216.52 | 0.0K |
| 10:50 | 5,216.52 | 5,222.92 | 5,216.17 | 5,222.92 | 0.0K |
| 10:55 | 5,227.33 | 5,227.33 | 5,224.72 | 5,224.72 | 0.0K |
| 11:00 | 5,224.26 | 5,224.26 | 5,224.26 | 5,224.26 | 0.0K |
| 11:05 | 5,222.06 | 5,226.97 | 5,222.06 | 5,226.97 | 0.0K |
| 11:10 | 5,226.97 | 5,234.28 | 5,226.97 | 5,234.28 | 0.0K |
| 11:15 | 5,231.82 | 5,231.82 | 5,229.76 | 5,229.76 | 0.0K |
| 11:20 | 5,229.76 | 5,229.95 | 5,229.76 | 5,229.95 | 0.0K |
| 11:25 | 5,229.95 | 5,229.98 | 5,229.95 | 5,229.98 | 0.0K |
| 11:30 | 5,229.98 | 5,229.98 | 5,229.98 | 5,229.98 | 0.0K |
| 11:35 | 5,230.02 | 5,230.02 | 5,230.02 | 5,230.02 | 0.0K |
| 11:40 | 5,230.02 | 5,234.68 | 5,230.02 | 5,234.60 | 0.0K |
| 11:45 | 5,234.60 | 5,234.60 | 5,234.60 | 5,234.60 | 0.0K |
| 11:50 | 5,234.60 | 5,234.60 | 5,234.60 | 5,234.60 | 0.0K |
| 11:55 | 5,232.05 | 5,232.05 | 5,227.65 | 5,227.65 | 0.0K |
| 12:00 | 5,232.05 | 5,232.05 | 5,228.68 | 5,228.68 | 0.0K |
| 12:05 | 5,228.68 | 5,228.68 | 5,228.68 | 5,228.68 | 0.0K |
| 12:10 | 5,228.68 | 5,228.68 | 5,228.68 | 5,228.68 | 0.0K |
| 12:15 | 5,226.22 | 5,226.22 | 5,226.22 | 5,226.22 | 0.0K |
| 12:20 | 5,226.22 | 5,226.22 | 5,226.22 | 5,226.22 | 0.0K |
| 12:25 | 5,226.22 | 5,226.22 | 5,225.93 | 5,225.93 | 0.0K |
| 12:30 | 5,225.93 | 5,225.93 | 5,213.65 | 5,213.67 | 0.0K |
| 12:35 | 5,213.67 | 5,213.67 | 5,211.47 | 5,211.47 | 0.0K |
| 12:40 | 5,210.55 | 5,210.61 | 5,210.55 | 5,210.61 | 0.0K |
| 12:45 | 5,210.61 | 5,210.61 | 5,210.61 | 5,210.61 | 0.0K |
| 12:50 | 5,212.81 | 5,212.81 | 5,212.81 | 5,212.81 | 0.0K |
| 12:55 | 5,212.81 | 5,212.81 | 5,210.35 | 5,210.35 | 0.0K |
| 13:00 | 5,210.35 | 5,212.70 | 5,210.35 | 5,212.70 | 0.0K |
| 13:05 | 5,212.70 | 5,212.70 | 5,212.70 | 5,212.70 | 0.0K |
| 13:10 | 5,212.70 | 5,214.84 | 5,208.31 | 5,214.84 | 0.0K |
| 13:15 | 5,212.39 | 5,212.39 | 5,212.25 | 5,212.25 | 0.0K |
| 13:20 | 5,212.25 | 5,212.25 | 5,199.98 | 5,204.50 | 0.0K |
| 13:25 | 5,204.50 | 5,207.01 | 5,204.50 | 5,207.01 | 0.0K |
| 13:30 | 5,207.01 | 5,207.01 | 5,201.50 | 5,201.63 | 0.0K |
| 13:35 | 5,208.99 | 5,208.99 | 5,208.99 | 5,208.99 | 0.0K |
| 13:40 | 5,209.01 | 5,209.01 | 5,199.54 | 5,199.54 | 0.0K |
| 13:45 | 5,199.54 | 5,199.54 | 5,199.54 | 5,199.54 | 0.0K |
| 13:50 | 5,207.83 | 5,207.83 | 5,193.10 | 5,202.87 | 0.0K |
| 13:55 | 5,202.87 | 5,203.01 | 5,202.52 | 5,202.52 | 0.0K |
| 14:00 | 5,202.52 | 5,202.52 | 5,198.12 | 5,198.12 | 0.0K |
| 14:05 | 5,198.12 | 5,198.12 | 5,198.12 | 5,198.12 | 0.0K |
| 14:10 | 5,198.12 | 5,198.12 | 5,186.23 | 5,186.23 | 0.0K |
| 14:15 | 5,186.23 | 5,186.69 | 5,186.23 | 5,186.69 | 0.0K |
| 14:20 | 5,186.69 | 5,186.69 | 5,184.23 | 5,184.23 | 0.0K |
| 14:25 | 5,184.23 | 5,189.25 | 5,179.93 | 5,189.25 | 0.0K |
| 14:30 | 5,182.64 | 5,185.10 | 5,182.64 | 5,185.10 | 0.0K |
| 14:35 | 5,185.10 | 5,187.30 | 5,185.10 | 5,187.30 | 0.0K |
| 14:40 | 5,187.79 | 5,187.79 | 5,187.79 | 5,187.79 | 0.0K |
| 14:45 | 5,190.24 | 5,195.36 | 5,190.24 | 5,195.36 | 0.0K |
| 14:50 | 5,195.36 | 5,197.56 | 5,186.29 | 5,197.56 | 0.0K |
| 14:55 | 5,197.56 | 5,197.56 | 5,196.97 | 5,196.97 | 0.0K |
| 15:00 | 5,194.77 | 5,195.65 | 5,194.77 | 5,195.65 | 0.0K |
| 15:05 | 5,189.45 | 5,196.81 | 5,189.45 | 5,196.58 | 0.0K |
| 15:10 | 5,196.58 | 5,196.58 | 5,190.30 | 5,190.30 | 0.0K |
| 15:15 | 5,190.30 | 5,190.89 | 5,190.30 | 5,190.89 | 0.0K |
| 15:20 | 5,190.89 | 5,191.37 | 5,170.81 | 5,170.81 | 0.0K |
| 15:25 | 5,173.26 | 5,173.26 | 5,165.90 | 5,169.33 | 0.0K |
| 15:30 | 5,165.21 | 5,175.84 | 5,165.21 | 5,166.48 | 0.0K |
| 15:35 | 5,166.48 | 5,166.48 | 5,159.11 | 5,162.08 | 0.0K |
| 15:40 | 5,162.08 | 5,165.38 | 5,161.96 | 5,165.38 | 0.0K |
| 15:45 | 5,164.41 | 5,164.41 | 5,157.05 | 5,157.05 | 0.0K |
| 15:50 | 5,157.05 | 5,159.42 | 5,157.05 | 5,157.05 | 0.0K |
| 15:55 | 5,152.13 | 5,157.05 | 5,152.13 | 5,155.99 | 0.0K |
| 16:00 | 5,155.50 | 5,155.50 | 5,152.09 | 5,152.09 | 0.0K |
| 16:05 | 5,157.00 | 5,176.14 | 5,157.00 | 5,176.14 | 0.0K |
| 16:10 | 5,176.14 | 5,179.25 | 5,169.55 | 5,169.55 | 0.0K |
| 16:15 | 5,174.46 | 5,174.46 | 5,159.49 | 5,169.31 | 0.0K |
| 16:20 | 5,171.77 | 5,179.13 | 5,166.86 | 5,174.22 | 0.0K |
| 16:25 | 5,175.68 | 5,184.93 | 5,175.68 | 5,184.93 | 0.0K |
| 16:30 | 5,192.30 | 5,192.30 | 5,170.73 | 5,175.64 | 0.0K |
| 16:35 | 5,179.53 | 5,194.34 | 5,177.15 | 5,186.97 | 0.0K |
| 16:40 | 5,182.06 | 5,182.06 | 5,173.74 | 5,173.99 | 0.0K |
| 16:45 | 5,173.99 | 5,174.57 | 5,171.63 | 5,174.57 | 0.0K |
| 16:50 | 5,172.37 | 5,172.37 | 5,172.37 | 5,172.37 | 0.0K |
| 16:55 | 5,172.37 | 5,172.37 | 5,172.37 | 5,172.37 | 0.0K |
| 17:00 | 5,172.37 | 5,172.37 | 5,149.62 | 5,149.62 | 0.0K |
| 17:05 | 5,149.62 | 5,149.62 | 5,149.62 | 5,149.62 | 0.0K |