5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,321.44 | 5,330.64 | 5,319.84 | 5,330.64 | 0.0K |
| 09:05 | 5,329.95 | 5,339.64 | 5,322.02 | 5,339.64 | 0.0K |
| 09:10 | 5,339.64 | 5,339.64 | 5,311.48 | 5,321.35 | 0.0K |
| 09:15 | 5,321.35 | 5,322.27 | 5,319.27 | 5,320.66 | 0.0K |
| 09:20 | 5,320.66 | 5,320.66 | 5,309.45 | 5,309.45 | 0.0K |
| 09:25 | 5,321.78 | 5,323.98 | 5,321.78 | 5,323.98 | 0.0K |
| 09:30 | 5,324.79 | 5,324.79 | 5,311.83 | 5,311.83 | 0.0K |
| 09:35 | 5,311.66 | 5,311.83 | 5,311.66 | 5,311.78 | 0.0K |
| 09:40 | 5,312.75 | 5,320.11 | 5,312.75 | 5,315.77 | 0.0K |
| 09:45 | 5,310.68 | 5,314.47 | 5,310.68 | 5,314.41 | 0.0K |
| 09:50 | 5,312.69 | 5,316.88 | 5,310.10 | 5,316.74 | 0.0K |
| 09:55 | 5,316.65 | 5,316.65 | 5,309.95 | 5,314.46 | 0.0K |
| 10:00 | 5,314.92 | 5,315.40 | 5,313.33 | 5,313.33 | 0.0K |
| 10:05 | 5,313.33 | 5,320.36 | 5,313.33 | 5,320.11 | 0.0K |
| 10:10 | 5,317.66 | 5,317.66 | 5,310.50 | 5,310.50 | 0.0K |
| 10:15 | 5,310.19 | 5,310.19 | 5,305.79 | 5,305.79 | 0.0K |
| 10:20 | 5,305.79 | 5,313.15 | 5,305.79 | 5,308.21 | 0.0K |
| 10:25 | 5,317.77 | 5,320.15 | 5,315.77 | 5,320.15 | 0.0K |
| 10:30 | 5,315.76 | 5,317.97 | 5,315.76 | 5,317.97 | 0.0K |
| 10:35 | 5,326.78 | 5,326.78 | 5,314.36 | 5,314.36 | 0.0K |
| 10:40 | 5,320.46 | 5,323.64 | 5,320.46 | 5,323.64 | 0.0K |
| 10:45 | 5,323.64 | 5,323.64 | 5,320.93 | 5,320.93 | 0.0K |
| 10:50 | 5,324.98 | 5,324.98 | 5,313.92 | 5,313.98 | 0.0K |
| 10:55 | 5,313.98 | 5,313.98 | 5,313.81 | 5,313.81 | 0.0K |
| 11:00 | 5,313.81 | 5,315.37 | 5,311.36 | 5,315.37 | 0.0K |
| 11:05 | 5,315.34 | 5,315.34 | 5,314.75 | 5,314.75 | 0.0K |
| 11:10 | 5,314.75 | 5,315.01 | 5,314.75 | 5,314.98 | 0.0K |
| 11:15 | 5,314.98 | 5,326.92 | 5,314.98 | 5,322.01 | 0.0K |
| 11:20 | 5,320.87 | 5,325.73 | 5,320.87 | 5,325.73 | 0.0K |
| 11:25 | 5,326.42 | 5,330.43 | 5,326.42 | 5,330.43 | 0.0K |
| 11:30 | 5,332.63 | 5,343.92 | 5,332.63 | 5,343.92 | 0.0K |
| 11:35 | 5,343.92 | 5,343.92 | 5,335.03 | 5,335.06 | 0.0K |
| 11:40 | 5,341.60 | 5,341.60 | 5,341.56 | 5,341.56 | 0.0K |
| 11:45 | 5,341.86 | 5,341.86 | 5,332.59 | 5,332.59 | 0.0K |
| 11:50 | 5,332.59 | 5,332.59 | 5,326.31 | 5,328.76 | 0.0K |
| 11:55 | 5,329.28 | 5,329.74 | 5,329.28 | 5,329.74 | 0.0K |
| 12:00 | 5,329.74 | 5,334.03 | 5,327.28 | 5,334.03 | 0.0K |
| 12:05 | 5,334.09 | 5,336.16 | 5,333.65 | 5,336.16 | 0.0K |
| 12:10 | 5,338.23 | 5,339.14 | 5,336.16 | 5,339.14 | 0.0K |
| 12:15 | 5,331.77 | 5,331.77 | 5,331.04 | 5,331.04 | 0.0K |
| 12:20 | 5,332.89 | 5,332.89 | 5,327.67 | 5,329.61 | 0.0K |
| 12:25 | 5,329.61 | 5,332.14 | 5,329.61 | 5,331.41 | 0.0K |
| 12:30 | 5,331.41 | 5,331.58 | 5,331.41 | 5,331.58 | 0.0K |
| 12:35 | 5,331.58 | 5,331.58 | 5,327.86 | 5,330.06 | 0.0K |
| 12:40 | 5,330.52 | 5,330.52 | 5,330.52 | 5,330.52 | 0.0K |
| 12:45 | 5,330.52 | 5,330.58 | 5,330.52 | 5,330.58 | 0.0K |
| 12:50 | 5,331.09 | 5,338.72 | 5,331.09 | 5,338.72 | 0.0K |
| 12:55 | 5,338.72 | 5,338.72 | 5,333.81 | 5,333.81 | 0.0K |
| 13:00 | 5,338.72 | 5,338.72 | 5,338.72 | 5,338.72 | 0.0K |
| 13:05 | 5,338.72 | 5,338.72 | 5,335.05 | 5,335.05 | 0.0K |
| 13:10 | 5,339.46 | 5,339.46 | 5,339.46 | 5,339.46 | 0.0K |
| 13:15 | 5,339.46 | 5,341.89 | 5,339.46 | 5,341.89 | 0.0K |
| 13:20 | 5,341.89 | 5,341.89 | 5,334.15 | 5,334.15 | 0.0K |
| 13:25 | 5,332.18 | 5,338.90 | 5,332.18 | 5,336.47 | 0.0K |
| 13:30 | 5,336.47 | 5,339.23 | 5,332.06 | 5,339.23 | 0.0K |
| 13:35 | 5,341.67 | 5,341.67 | 5,338.44 | 5,338.44 | 0.0K |
| 13:40 | 5,336.60 | 5,336.60 | 5,336.60 | 5,336.60 | 0.0K |
| 13:45 | 5,336.60 | 5,336.60 | 5,332.23 | 5,334.43 | 0.0K |
| 13:50 | 5,332.98 | 5,332.98 | 5,332.39 | 5,332.39 | 0.0K |
| 13:55 | 5,329.94 | 5,334.85 | 5,329.94 | 5,334.34 | 0.0K |
| 14:00 | 5,337.29 | 5,339.75 | 5,337.29 | 5,339.75 | 0.0K |
| 14:05 | 5,339.92 | 5,339.92 | 5,335.99 | 5,335.99 | 0.0K |
| 14:10 | 5,335.99 | 5,335.99 | 5,333.34 | 5,333.34 | 0.0K |
| 14:15 | 5,333.81 | 5,333.81 | 5,330.53 | 5,330.66 | 0.0K |
| 14:20 | 5,330.66 | 5,330.66 | 5,330.66 | 5,330.66 | 0.0K |
| 14:25 | 5,331.02 | 5,331.46 | 5,331.02 | 5,331.46 | 0.0K |
| 14:30 | 5,331.46 | 5,335.82 | 5,331.46 | 5,335.82 | 0.0K |
| 14:35 | 5,335.82 | 5,343.29 | 5,335.82 | 5,343.29 | 0.0K |
| 14:40 | 5,340.84 | 5,343.06 | 5,340.84 | 5,343.06 | 0.0K |
| 14:45 | 5,342.71 | 5,342.71 | 5,338.41 | 5,338.41 | 0.0K |
| 14:50 | 5,338.28 | 5,338.28 | 5,338.28 | 5,338.28 | 0.0K |
| 14:55 | 5,338.28 | 5,345.68 | 5,338.28 | 5,345.68 | 0.0K |
| 15:00 | 5,345.68 | 5,348.11 | 5,341.76 | 5,348.11 | 0.0K |
| 15:05 | 5,348.18 | 5,349.57 | 5,342.37 | 5,342.37 | 0.0K |
| 15:10 | 5,347.20 | 5,347.20 | 5,342.83 | 5,346.72 | 0.0K |
| 15:15 | 5,345.68 | 5,345.68 | 5,339.65 | 5,339.65 | 0.0K |
| 15:20 | 5,339.65 | 5,339.65 | 5,338.58 | 5,338.58 | 0.0K |
| 15:25 | 5,339.44 | 5,339.44 | 5,337.23 | 5,337.23 | 0.0K |
| 15:30 | 5,337.23 | 5,342.15 | 5,337.23 | 5,342.15 | 0.0K |
| 15:35 | 5,342.15 | 5,343.00 | 5,340.40 | 5,343.00 | 0.0K |
| 15:40 | 5,343.00 | 5,343.00 | 5,342.08 | 5,342.97 | 0.0K |
| 15:45 | 5,342.97 | 5,342.97 | 5,338.06 | 5,338.06 | 0.0K |
| 15:50 | 5,338.06 | 5,349.57 | 5,338.06 | 5,349.57 | 0.0K |
| 15:55 | 5,349.57 | 5,357.00 | 5,349.57 | 5,357.00 | 0.0K |
| 16:00 | 5,357.00 | 5,357.00 | 5,347.29 | 5,347.29 | 0.0K |
| 16:05 | 5,347.29 | 5,347.29 | 5,344.63 | 5,347.01 | 0.0K |
| 16:10 | 5,349.46 | 5,349.78 | 5,342.15 | 5,349.78 | 0.0K |
| 16:15 | 5,348.31 | 5,351.24 | 5,346.33 | 5,346.33 | 0.0K |
| 16:20 | 5,346.33 | 5,346.33 | 5,341.16 | 5,341.16 | 0.0K |
| 16:25 | 5,339.22 | 5,339.67 | 5,339.22 | 5,339.67 | 0.0K |
| 16:30 | 5,333.06 | 5,335.36 | 5,330.45 | 5,330.45 | 0.0K |
| 16:35 | 5,330.45 | 5,330.45 | 5,326.27 | 5,326.27 | 0.0K |
| 16:40 | 5,327.35 | 5,330.43 | 5,327.35 | 5,330.43 | 0.0K |
| 16:45 | 5,330.89 | 5,348.73 | 5,330.89 | 5,348.73 | 0.0K |
| 16:50 | 5,346.32 | 5,346.32 | 5,346.32 | 5,346.32 | 0.0K |
| 16:55 | 5,346.32 | 5,346.32 | 5,346.32 | 5,346.32 | 0.0K |
| 17:00 | 5,346.32 | 5,353.41 | 5,346.32 | 5,353.41 | 0.0K |
| 17:05 | 5,353.41 | 5,353.41 | 5,353.41 | 5,353.41 | 0.0K |