5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,313.83 | 5,331.45 | 5,313.83 | 5,329.95 | 0.0K |
| 09:05 | 5,343.27 | 5,360.41 | 5,332.00 | 5,339.43 | 0.0K |
| 09:10 | 5,339.43 | 5,339.43 | 5,308.76 | 5,327.06 | 0.0K |
| 09:15 | 5,322.65 | 5,340.53 | 5,322.65 | 5,331.04 | 0.0K |
| 09:20 | 5,330.61 | 5,336.75 | 5,330.61 | 5,336.75 | 0.0K |
| 09:25 | 5,320.59 | 5,335.61 | 5,320.19 | 5,335.61 | 0.0K |
| 09:30 | 5,335.59 | 5,335.59 | 5,335.19 | 5,335.19 | 0.0K |
| 09:35 | 5,335.19 | 5,335.19 | 5,312.54 | 5,312.54 | 0.0K |
| 09:40 | 5,312.54 | 5,312.54 | 5,303.73 | 5,303.99 | 0.0K |
| 09:45 | 5,303.99 | 5,313.96 | 5,301.44 | 5,313.96 | 0.0K |
| 09:50 | 5,313.96 | 5,313.96 | 5,306.60 | 5,306.60 | 0.0K |
| 09:55 | 5,306.60 | 5,314.45 | 5,305.64 | 5,314.45 | 0.0K |
| 10:00 | 5,314.45 | 5,314.45 | 5,295.40 | 5,295.40 | 0.0K |
| 10:05 | 5,295.40 | 5,295.70 | 5,291.78 | 5,293.72 | 0.0K |
| 10:10 | 5,281.96 | 5,297.06 | 5,281.96 | 5,290.45 | 0.0K |
| 10:15 | 5,278.97 | 5,284.82 | 5,278.00 | 5,284.82 | 0.0K |
| 10:20 | 5,285.06 | 5,285.65 | 5,285.06 | 5,285.47 | 0.0K |
| 10:25 | 5,285.58 | 5,285.58 | 5,283.37 | 5,283.37 | 0.0K |
| 10:30 | 5,283.37 | 5,296.19 | 5,283.37 | 5,296.19 | 0.0K |
| 10:35 | 5,301.12 | 5,301.12 | 5,299.18 | 5,299.18 | 0.0K |
| 10:40 | 5,299.09 | 5,301.55 | 5,299.09 | 5,299.09 | 0.0K |
| 10:45 | 5,299.09 | 5,299.49 | 5,292.88 | 5,292.88 | 0.0K |
| 10:50 | 5,292.88 | 5,294.07 | 5,289.43 | 5,294.07 | 0.0K |
| 10:55 | 5,294.07 | 5,300.65 | 5,294.07 | 5,300.65 | 0.0K |
| 11:00 | 5,300.65 | 5,310.47 | 5,300.65 | 5,310.47 | 0.0K |
| 11:05 | 5,310.12 | 5,310.12 | 5,309.66 | 5,309.66 | 0.0K |
| 11:10 | 5,309.66 | 5,310.23 | 5,309.66 | 5,310.23 | 0.0K |
| 11:15 | 5,310.23 | 5,314.64 | 5,289.41 | 5,289.41 | 0.0K |
| 11:20 | 5,289.41 | 5,296.94 | 5,284.66 | 5,284.66 | 0.0K |
| 11:25 | 5,284.66 | 5,288.89 | 5,284.66 | 5,288.89 | 0.0K |
| 11:30 | 5,288.34 | 5,288.34 | 5,285.44 | 5,287.64 | 0.0K |
| 11:35 | 5,287.64 | 5,300.64 | 5,287.42 | 5,300.64 | 0.0K |
| 11:40 | 5,287.57 | 5,287.57 | 5,275.80 | 5,287.57 | 0.0K |
| 11:45 | 5,287.57 | 5,300.61 | 5,287.57 | 5,300.61 | 0.0K |
| 11:50 | 5,294.59 | 5,294.81 | 5,293.53 | 5,293.53 | 0.0K |
| 11:55 | 5,294.04 | 5,294.04 | 5,288.82 | 5,290.75 | 0.0K |
| 12:00 | 5,288.41 | 5,294.57 | 5,288.41 | 5,294.57 | 0.0K |
| 12:05 | 5,294.57 | 5,306.27 | 5,294.57 | 5,305.83 | 0.0K |
| 12:10 | 5,296.45 | 5,296.54 | 5,295.18 | 5,295.18 | 0.0K |
| 12:15 | 5,295.18 | 5,295.18 | 5,292.73 | 5,292.73 | 0.0K |
| 12:20 | 5,290.27 | 5,290.27 | 5,279.01 | 5,279.46 | 0.0K |
| 12:25 | 5,277.00 | 5,281.16 | 5,277.00 | 5,281.16 | 0.0K |
| 12:30 | 5,283.44 | 5,283.44 | 5,276.30 | 5,276.30 | 0.0K |
| 12:35 | 5,276.30 | 5,276.30 | 5,274.10 | 5,274.19 | 0.0K |
| 12:40 | 5,274.19 | 5,283.01 | 5,274.19 | 5,283.01 | 0.0K |
| 12:45 | 5,283.01 | 5,285.46 | 5,283.01 | 5,285.46 | 0.0K |
| 12:50 | 5,292.97 | 5,302.78 | 5,292.97 | 5,302.78 | 0.0K |
| 12:55 | 5,302.78 | 5,302.87 | 5,302.78 | 5,302.87 | 0.0K |
| 13:00 | 5,302.87 | 5,302.87 | 5,294.06 | 5,294.06 | 0.0K |
| 13:05 | 5,295.52 | 5,296.70 | 5,295.52 | 5,296.70 | 0.0K |
| 13:10 | 5,296.70 | 5,296.70 | 5,268.07 | 5,285.69 | 0.0K |
| 13:15 | 5,257.49 | 5,257.49 | 5,257.49 | 5,257.49 | 0.0K |
| 13:20 | 5,257.49 | 5,257.49 | 5,252.57 | 5,252.57 | 0.0K |
| 13:25 | 5,252.57 | 5,254.61 | 5,252.57 | 5,254.61 | 0.0K |
| 13:30 | 5,254.61 | 5,269.34 | 5,254.61 | 5,269.34 | 0.0K |
| 13:35 | 5,262.73 | 5,269.34 | 5,262.73 | 5,265.34 | 0.0K |
| 13:40 | 5,257.58 | 5,257.58 | 5,254.45 | 5,254.45 | 0.0K |
| 13:45 | 5,254.42 | 5,254.42 | 5,254.42 | 5,254.42 | 0.0K |
| 13:50 | 5,254.88 | 5,254.88 | 5,236.79 | 5,236.79 | 0.0K |
| 13:55 | 5,236.79 | 5,248.27 | 5,236.79 | 5,248.27 | 0.0K |
| 14:00 | 5,246.03 | 5,260.46 | 5,246.03 | 5,259.01 | 0.0K |
| 14:05 | 5,259.01 | 5,259.01 | 5,258.18 | 5,258.18 | 0.0K |
| 14:10 | 5,258.08 | 5,258.08 | 5,252.93 | 5,252.93 | 0.0K |
| 14:15 | 5,252.91 | 5,252.91 | 5,252.91 | 5,252.91 | 0.0K |
| 14:20 | 5,252.91 | 5,253.97 | 5,252.91 | 5,253.00 | 0.0K |
| 14:25 | 5,253.00 | 5,260.40 | 5,253.00 | 5,260.40 | 0.0K |
| 14:30 | 5,255.49 | 5,260.09 | 5,254.74 | 5,260.09 | 0.0K |
| 14:35 | 5,259.17 | 5,259.17 | 5,259.17 | 5,259.17 | 0.0K |
| 14:40 | 5,259.17 | 5,259.17 | 5,248.15 | 5,248.15 | 0.0K |
| 14:45 | 5,241.25 | 5,241.25 | 5,234.64 | 5,234.64 | 0.0K |
| 14:50 | 5,239.05 | 5,239.05 | 5,232.92 | 5,232.92 | 0.0K |
| 14:55 | 5,232.92 | 5,232.92 | 5,232.92 | 5,232.92 | 0.0K |
| 15:00 | 5,243.94 | 5,243.94 | 5,241.74 | 5,241.74 | 0.0K |
| 15:05 | 5,241.74 | 5,241.74 | 5,236.82 | 5,236.82 | 0.0K |
| 15:10 | 5,236.82 | 5,244.59 | 5,236.82 | 5,244.59 | 0.0K |
| 15:15 | 5,244.59 | 5,244.59 | 5,234.13 | 5,234.13 | 0.0K |
| 15:20 | 5,234.13 | 5,245.65 | 5,234.13 | 5,238.35 | 0.0K |
| 15:25 | 5,238.35 | 5,238.35 | 5,231.74 | 5,231.83 | 0.0K |
| 15:30 | 5,233.21 | 5,233.34 | 5,230.55 | 5,231.04 | 0.0K |
| 15:35 | 5,222.23 | 5,235.19 | 5,222.23 | 5,235.06 | 0.0K |
| 15:40 | 5,230.15 | 5,243.37 | 5,230.15 | 5,243.37 | 0.0K |
| 15:45 | 5,243.37 | 5,250.58 | 5,243.37 | 5,250.58 | 0.0K |
| 15:50 | 5,250.58 | 5,265.81 | 5,250.58 | 5,265.81 | 0.0K |
| 15:55 | 5,266.24 | 5,279.46 | 5,266.24 | 5,279.46 | 0.0K |
| 16:00 | 5,274.55 | 5,278.96 | 5,274.55 | 5,278.47 | 0.0K |
| 16:05 | 5,278.47 | 5,278.47 | 5,276.16 | 5,276.91 | 0.0K |
| 16:10 | 5,276.91 | 5,283.77 | 5,276.91 | 5,283.16 | 0.0K |
| 16:15 | 5,289.02 | 5,290.00 | 5,285.60 | 5,290.00 | 0.0K |
| 16:20 | 5,286.35 | 5,286.35 | 5,284.48 | 5,284.48 | 0.0K |
| 16:25 | 5,284.48 | 5,286.43 | 5,273.22 | 5,286.43 | 0.0K |
| 16:30 | 5,286.43 | 5,289.14 | 5,266.35 | 5,266.35 | 0.0K |
| 16:35 | 5,265.87 | 5,276.88 | 5,265.87 | 5,276.88 | 0.0K |
| 16:40 | 5,275.96 | 5,297.05 | 5,275.96 | 5,297.05 | 0.0K |
| 16:45 | 5,298.51 | 5,316.74 | 5,297.05 | 5,316.74 | 0.0K |
| 16:50 | 5,309.35 | 5,309.35 | 5,309.35 | 5,309.35 | 0.0K |
| 16:55 | 5,309.35 | 5,309.35 | 5,309.35 | 5,309.35 | 0.0K |
| 17:00 | 5,309.35 | 5,309.35 | 5,265.70 | 5,265.70 | 0.0K |
| 17:05 | 5,265.70 | 5,265.70 | 5,265.70 | 5,265.70 | 0.0K |