5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,390.22 | 5,392.37 | 5,381.42 | 5,391.84 | 0.0K |
| 09:05 | 5,391.84 | 5,391.84 | 5,372.20 | 5,382.45 | 0.0K |
| 09:10 | 5,383.93 | 5,383.93 | 5,366.61 | 5,366.61 | 0.0K |
| 09:15 | 5,366.61 | 5,369.61 | 5,366.61 | 5,369.61 | 0.0K |
| 09:20 | 5,368.92 | 5,369.28 | 5,367.82 | 5,367.86 | 0.0K |
| 09:25 | 5,367.84 | 5,371.28 | 5,367.84 | 5,371.28 | 0.0K |
| 09:30 | 5,371.28 | 5,371.28 | 5,354.61 | 5,360.23 | 0.0K |
| 09:35 | 5,356.82 | 5,356.82 | 5,333.77 | 5,333.77 | 0.0K |
| 09:40 | 5,333.77 | 5,348.00 | 5,333.77 | 5,348.00 | 0.0K |
| 09:45 | 5,348.00 | 5,367.10 | 5,346.05 | 5,367.10 | 0.0K |
| 09:50 | 5,367.14 | 5,367.14 | 5,352.17 | 5,352.17 | 0.0K |
| 09:55 | 5,352.17 | 5,352.17 | 5,345.31 | 5,345.31 | 0.0K |
| 10:00 | 5,345.31 | 5,349.89 | 5,345.31 | 5,349.89 | 0.0K |
| 10:05 | 5,347.43 | 5,352.44 | 5,347.43 | 5,352.44 | 0.0K |
| 10:10 | 5,352.44 | 5,353.41 | 5,343.28 | 5,343.28 | 0.0K |
| 10:15 | 5,345.74 | 5,345.74 | 5,340.49 | 5,340.49 | 0.0K |
| 10:20 | 5,345.69 | 5,345.69 | 5,340.29 | 5,340.29 | 0.0K |
| 10:25 | 5,340.29 | 5,340.29 | 5,337.51 | 5,337.51 | 0.0K |
| 10:30 | 5,337.51 | 5,339.97 | 5,337.51 | 5,339.48 | 0.0K |
| 10:35 | 5,342.50 | 5,353.52 | 5,342.50 | 5,344.36 | 0.0K |
| 10:40 | 5,353.17 | 5,353.70 | 5,343.88 | 5,343.88 | 0.0K |
| 10:45 | 5,346.08 | 5,347.19 | 5,342.22 | 5,342.22 | 0.0K |
| 10:50 | 5,346.99 | 5,346.99 | 5,331.57 | 5,346.99 | 0.0K |
| 10:55 | 5,346.99 | 5,351.56 | 5,346.90 | 5,351.56 | 0.0K |
| 11:00 | 5,342.75 | 5,351.56 | 5,319.85 | 5,319.85 | 0.0K |
| 11:05 | 5,328.66 | 5,339.43 | 5,328.41 | 5,339.43 | 0.0K |
| 11:10 | 5,338.60 | 5,342.96 | 5,338.55 | 5,342.96 | 0.0K |
| 11:15 | 5,340.76 | 5,340.76 | 5,338.30 | 5,338.35 | 0.0K |
| 11:20 | 5,338.30 | 5,343.27 | 5,338.30 | 5,340.97 | 0.0K |
| 11:25 | 5,341.45 | 5,342.42 | 5,326.52 | 5,337.28 | 0.0K |
| 11:30 | 5,323.60 | 5,341.62 | 5,323.60 | 5,341.62 | 0.0K |
| 11:35 | 5,341.62 | 5,341.62 | 5,328.50 | 5,337.47 | 0.0K |
| 11:40 | 5,337.82 | 5,337.82 | 5,317.96 | 5,317.96 | 0.0K |
| 11:45 | 5,317.96 | 5,342.06 | 5,317.96 | 5,342.06 | 0.0K |
| 11:50 | 5,342.10 | 5,342.10 | 5,342.08 | 5,342.08 | 0.0K |
| 11:55 | 5,335.47 | 5,342.08 | 5,326.66 | 5,327.14 | 0.0K |
| 12:00 | 5,342.56 | 5,342.56 | 5,342.56 | 5,342.56 | 0.0K |
| 12:05 | 5,342.54 | 5,342.54 | 5,337.51 | 5,341.46 | 0.0K |
| 12:10 | 5,341.46 | 5,341.46 | 5,319.43 | 5,323.58 | 0.0K |
| 12:15 | 5,319.43 | 5,326.78 | 5,317.97 | 5,326.78 | 0.0K |
| 12:20 | 5,326.69 | 5,326.69 | 5,324.18 | 5,324.18 | 0.0K |
| 12:25 | 5,324.18 | 5,326.04 | 5,324.18 | 5,326.04 | 0.0K |
| 12:30 | 5,326.04 | 5,327.99 | 5,324.31 | 5,324.31 | 0.0K |
| 12:35 | 5,324.31 | 5,324.31 | 5,319.08 | 5,319.08 | 0.0K |
| 12:40 | 5,321.03 | 5,321.03 | 5,318.32 | 5,318.32 | 0.0K |
| 12:45 | 5,315.33 | 5,315.33 | 5,312.66 | 5,312.66 | 0.0K |
| 12:50 | 5,312.66 | 5,315.58 | 5,312.66 | 5,313.13 | 0.0K |
| 12:55 | 5,307.27 | 5,312.59 | 5,307.27 | 5,312.59 | 0.0K |
| 13:00 | 5,312.63 | 5,316.04 | 5,312.12 | 5,312.12 | 0.0K |
| 13:05 | 5,312.60 | 5,312.60 | 5,310.40 | 5,310.40 | 0.0K |
| 13:10 | 5,317.98 | 5,317.98 | 5,304.55 | 5,304.55 | 0.0K |
| 13:15 | 5,310.92 | 5,310.92 | 5,304.66 | 5,309.67 | 0.0K |
| 13:20 | 5,302.28 | 5,302.28 | 5,302.28 | 5,302.28 | 0.0K |
| 13:25 | 5,302.28 | 5,302.38 | 5,295.78 | 5,295.78 | 0.0K |
| 13:30 | 5,295.78 | 5,295.78 | 5,291.12 | 5,293.01 | 0.0K |
| 13:35 | 5,293.01 | 5,294.19 | 5,290.81 | 5,294.19 | 0.0K |
| 13:40 | 5,296.39 | 5,297.23 | 5,283.76 | 5,297.23 | 0.0K |
| 13:45 | 5,298.54 | 5,298.54 | 5,289.31 | 5,298.12 | 0.0K |
| 13:50 | 5,298.12 | 5,298.12 | 5,298.12 | 5,298.12 | 0.0K |
| 13:55 | 5,298.12 | 5,300.25 | 5,298.12 | 5,300.25 | 0.0K |
| 14:00 | 5,300.25 | 5,300.25 | 5,293.95 | 5,293.95 | 0.0K |
| 14:05 | 5,293.95 | 5,297.94 | 5,292.98 | 5,297.94 | 0.0K |
| 14:10 | 5,297.94 | 5,297.94 | 5,294.22 | 5,294.22 | 0.0K |
| 14:15 | 5,294.22 | 5,294.74 | 5,290.33 | 5,294.74 | 0.0K |
| 14:20 | 5,294.74 | 5,299.54 | 5,294.65 | 5,299.54 | 0.0K |
| 14:25 | 5,297.08 | 5,301.66 | 5,296.75 | 5,301.66 | 0.0K |
| 14:30 | 5,302.12 | 5,310.71 | 5,302.12 | 5,310.71 | 0.0K |
| 14:35 | 5,310.98 | 5,315.49 | 5,308.89 | 5,315.49 | 0.0K |
| 14:40 | 5,315.48 | 5,315.58 | 5,313.59 | 5,313.59 | 0.0K |
| 14:45 | 5,313.59 | 5,313.59 | 5,309.10 | 5,312.59 | 0.0K |
| 14:50 | 5,312.67 | 5,312.67 | 5,292.10 | 5,292.10 | 0.0K |
| 14:55 | 5,292.10 | 5,296.34 | 5,291.96 | 5,296.34 | 0.0K |
| 15:00 | 5,296.34 | 5,300.64 | 5,296.34 | 5,297.73 | 0.0K |
| 15:05 | 5,297.73 | 5,305.05 | 5,297.73 | 5,301.65 | 0.0K |
| 15:10 | 5,301.65 | 5,301.65 | 5,299.17 | 5,299.17 | 0.0K |
| 15:15 | 5,299.81 | 5,299.81 | 5,299.81 | 5,299.81 | 0.0K |
| 15:20 | 5,299.81 | 5,300.23 | 5,299.81 | 5,300.19 | 0.0K |
| 15:25 | 5,300.19 | 5,300.19 | 5,295.69 | 5,295.69 | 0.0K |
| 15:30 | 5,295.69 | 5,306.78 | 5,295.69 | 5,306.78 | 0.0K |
| 15:35 | 5,306.78 | 5,308.24 | 5,306.78 | 5,307.21 | 0.0K |
| 15:40 | 5,307.21 | 5,315.31 | 5,307.21 | 5,315.31 | 0.0K |
| 15:45 | 5,315.31 | 5,315.31 | 5,309.04 | 5,309.04 | 0.0K |
| 15:50 | 5,308.58 | 5,308.58 | 5,307.04 | 5,307.04 | 0.0K |
| 15:55 | 5,307.04 | 5,313.19 | 5,307.04 | 5,313.19 | 0.0K |
| 16:00 | 5,327.14 | 5,328.56 | 5,321.20 | 5,321.20 | 0.0K |
| 16:05 | 5,321.20 | 5,321.20 | 5,316.54 | 5,320.95 | 0.0K |
| 16:10 | 5,316.54 | 5,317.00 | 5,312.14 | 5,312.81 | 0.0K |
| 16:15 | 5,314.78 | 5,321.54 | 5,314.23 | 5,321.54 | 0.0K |
| 16:20 | 5,321.54 | 5,322.00 | 5,321.54 | 5,322.00 | 0.0K |
| 16:25 | 5,328.33 | 5,328.33 | 5,325.41 | 5,325.41 | 0.0K |
| 16:30 | 5,324.68 | 5,326.61 | 5,324.68 | 5,326.14 | 0.0K |
| 16:35 | 5,326.14 | 5,326.14 | 5,310.74 | 5,316.88 | 0.0K |
| 16:40 | 5,310.43 | 5,347.39 | 5,310.43 | 5,333.18 | 0.0K |
| 16:45 | 5,339.79 | 5,339.79 | 5,316.32 | 5,332.44 | 0.0K |
| 16:50 | 5,330.64 | 5,330.64 | 5,330.64 | 5,330.64 | 0.0K |
| 16:55 | 5,330.64 | 5,330.64 | 5,330.64 | 5,330.64 | 0.0K |
| 17:00 | 5,330.64 | 5,330.64 | 5,304.20 | 5,304.20 | 0.0K |
| 17:05 | 5,304.20 | 5,304.20 | 5,304.20 | 5,304.20 | 0.0K |