5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,287.30 | 5,287.30 | 5,282.64 | 5,282.64 | 0.0K |
| 09:05 | 5,282.52 | 5,286.09 | 5,275.07 | 5,275.16 | 0.0K |
| 09:10 | 5,281.62 | 5,281.62 | 5,261.76 | 5,271.58 | 0.0K |
| 09:15 | 5,282.22 | 5,282.22 | 5,270.91 | 5,275.40 | 0.0K |
| 09:20 | 5,277.85 | 5,284.22 | 5,277.85 | 5,284.22 | 0.0K |
| 09:25 | 5,284.22 | 5,284.24 | 5,274.44 | 5,274.44 | 0.0K |
| 09:30 | 5,274.44 | 5,300.07 | 5,274.44 | 5,298.71 | 0.0K |
| 09:35 | 5,298.13 | 5,301.68 | 5,298.13 | 5,301.66 | 0.0K |
| 09:40 | 5,301.66 | 5,301.66 | 5,290.15 | 5,290.15 | 0.0K |
| 09:45 | 5,290.15 | 5,297.52 | 5,290.15 | 5,295.57 | 0.0K |
| 09:50 | 5,295.57 | 5,295.57 | 5,282.35 | 5,282.35 | 0.0K |
| 09:55 | 5,298.61 | 5,301.35 | 5,283.73 | 5,283.73 | 0.0K |
| 10:00 | 5,283.73 | 5,286.38 | 5,283.73 | 5,286.38 | 0.0K |
| 10:05 | 5,286.38 | 5,286.47 | 5,279.37 | 5,279.86 | 0.0K |
| 10:10 | 5,279.86 | 5,280.07 | 5,279.86 | 5,280.07 | 0.0K |
| 10:15 | 5,280.07 | 5,295.74 | 5,280.07 | 5,295.74 | 0.0K |
| 10:20 | 5,295.74 | 5,298.45 | 5,295.74 | 5,298.45 | 0.0K |
| 10:25 | 5,298.45 | 5,298.91 | 5,298.45 | 5,298.59 | 0.0K |
| 10:30 | 5,298.59 | 5,298.59 | 5,284.66 | 5,284.66 | 0.0K |
| 10:35 | 5,284.66 | 5,285.12 | 5,282.69 | 5,285.12 | 0.0K |
| 10:40 | 5,285.58 | 5,285.58 | 5,285.58 | 5,285.58 | 0.0K |
| 10:45 | 5,285.58 | 5,285.58 | 5,285.58 | 5,285.58 | 0.0K |
| 10:50 | 5,285.90 | 5,285.90 | 5,276.78 | 5,276.78 | 0.0K |
| 10:55 | 5,264.70 | 5,269.10 | 5,264.70 | 5,269.10 | 0.0K |
| 11:00 | 5,269.10 | 5,269.10 | 5,255.38 | 5,255.38 | 0.0K |
| 11:05 | 5,250.97 | 5,250.97 | 5,237.76 | 5,248.77 | 0.0K |
| 11:10 | 5,253.18 | 5,254.03 | 5,252.97 | 5,254.03 | 0.0K |
| 11:15 | 5,249.63 | 5,249.63 | 5,237.35 | 5,237.35 | 0.0K |
| 11:20 | 5,237.35 | 5,251.51 | 5,237.35 | 5,251.51 | 0.0K |
| 11:25 | 5,251.51 | 5,251.51 | 5,251.51 | 5,251.51 | 0.0K |
| 11:30 | 5,251.51 | 5,251.51 | 5,238.09 | 5,238.09 | 0.0K |
| 11:35 | 5,240.52 | 5,240.52 | 5,240.52 | 5,240.52 | 0.0K |
| 11:40 | 5,247.13 | 5,247.13 | 5,246.25 | 5,246.25 | 0.0K |
| 11:45 | 5,246.25 | 5,246.25 | 5,226.70 | 5,226.70 | 0.0K |
| 11:50 | 5,226.10 | 5,240.55 | 5,226.10 | 5,240.55 | 0.0K |
| 11:55 | 5,240.55 | 5,240.87 | 5,234.26 | 5,234.26 | 0.0K |
| 12:00 | 5,240.87 | 5,240.87 | 5,232.06 | 5,234.26 | 0.0K |
| 12:05 | 5,232.06 | 5,234.26 | 5,232.06 | 5,234.26 | 0.0K |
| 12:10 | 5,232.80 | 5,239.19 | 5,231.84 | 5,233.37 | 0.0K |
| 12:15 | 5,233.37 | 5,241.10 | 5,229.68 | 5,241.10 | 0.0K |
| 12:20 | 5,240.93 | 5,257.54 | 5,240.84 | 5,257.54 | 0.0K |
| 12:25 | 5,261.95 | 5,261.95 | 5,260.98 | 5,261.00 | 0.0K |
| 12:30 | 5,262.66 | 5,262.66 | 5,262.66 | 5,262.66 | 0.0K |
| 12:35 | 5,262.66 | 5,262.66 | 5,262.66 | 5,262.66 | 0.0K |
| 12:40 | 5,262.66 | 5,262.66 | 5,262.64 | 5,262.64 | 0.0K |
| 12:45 | 5,262.64 | 5,262.64 | 5,262.64 | 5,262.64 | 0.0K |
| 12:50 | 5,262.64 | 5,263.31 | 5,262.64 | 5,263.31 | 0.0K |
| 12:55 | 5,263.31 | 5,263.79 | 5,253.96 | 5,253.96 | 0.0K |
| 13:00 | 5,253.96 | 5,261.33 | 5,253.96 | 5,261.33 | 0.0K |
| 13:05 | 5,261.35 | 5,261.35 | 5,256.09 | 5,256.09 | 0.0K |
| 13:10 | 5,256.09 | 5,256.49 | 5,256.00 | 5,256.49 | 0.0K |
| 13:15 | 5,256.49 | 5,260.90 | 5,256.49 | 5,260.87 | 0.0K |
| 13:20 | 5,260.87 | 5,260.87 | 5,254.60 | 5,254.60 | 0.0K |
| 13:25 | 5,254.60 | 5,254.73 | 5,254.60 | 5,254.73 | 0.0K |
| 13:30 | 5,261.34 | 5,261.38 | 5,259.26 | 5,259.26 | 0.0K |
| 13:35 | 5,259.17 | 5,259.28 | 5,259.17 | 5,259.28 | 0.0K |
| 13:40 | 5,259.28 | 5,260.69 | 5,259.23 | 5,259.23 | 0.0K |
| 13:45 | 5,259.23 | 5,261.68 | 5,259.23 | 5,261.68 | 0.0K |
| 13:50 | 5,260.76 | 5,276.41 | 5,260.76 | 5,261.68 | 0.0K |
| 13:55 | 5,261.68 | 5,269.75 | 5,261.68 | 5,269.75 | 0.0K |
| 14:00 | 5,269.75 | 5,269.75 | 5,268.75 | 5,268.75 | 0.0K |
| 14:05 | 5,268.75 | 5,268.79 | 5,268.70 | 5,268.79 | 0.0K |
| 14:10 | 5,268.94 | 5,268.94 | 5,257.93 | 5,257.93 | 0.0K |
| 14:15 | 5,257.93 | 5,257.93 | 5,257.82 | 5,257.82 | 0.0K |
| 14:20 | 5,257.93 | 5,257.93 | 5,256.54 | 5,256.54 | 0.0K |
| 14:25 | 5,256.54 | 5,256.54 | 5,256.54 | 5,256.54 | 0.0K |
| 14:30 | 5,256.54 | 5,256.54 | 5,247.95 | 5,247.95 | 0.0K |
| 14:35 | 5,247.95 | 5,248.84 | 5,247.95 | 5,248.84 | 0.0K |
| 14:40 | 5,249.81 | 5,249.81 | 5,249.81 | 5,249.81 | 0.0K |
| 14:45 | 5,243.20 | 5,243.20 | 5,242.34 | 5,242.44 | 0.0K |
| 14:50 | 5,242.44 | 5,242.44 | 5,241.95 | 5,241.95 | 0.0K |
| 14:55 | 5,241.95 | 5,242.92 | 5,241.95 | 5,242.92 | 0.0K |
| 15:00 | 5,242.92 | 5,242.92 | 5,239.03 | 5,239.03 | 0.0K |
| 15:05 | 5,241.46 | 5,241.46 | 5,234.71 | 5,234.71 | 0.0K |
| 15:10 | 5,234.71 | 5,234.71 | 5,231.89 | 5,231.89 | 0.0K |
| 15:15 | 5,241.72 | 5,253.86 | 5,241.72 | 5,253.86 | 0.0K |
| 15:20 | 5,253.86 | 5,253.86 | 5,241.58 | 5,241.58 | 0.0K |
| 15:25 | 5,241.58 | 5,241.58 | 5,226.16 | 5,226.16 | 0.0K |
| 15:30 | 5,226.16 | 5,230.57 | 5,226.16 | 5,230.57 | 0.0K |
| 15:35 | 5,230.57 | 5,231.60 | 5,224.73 | 5,224.73 | 0.0K |
| 15:40 | 5,224.73 | 5,227.48 | 5,224.73 | 5,227.48 | 0.0K |
| 15:45 | 5,227.48 | 5,228.97 | 5,223.07 | 5,228.97 | 0.0K |
| 15:50 | 5,231.17 | 5,237.78 | 5,231.17 | 5,237.78 | 0.0K |
| 15:55 | 5,240.47 | 5,240.47 | 5,237.12 | 5,237.12 | 0.0K |
| 16:00 | 5,237.17 | 5,237.17 | 5,221.24 | 5,232.28 | 0.0K |
| 16:05 | 5,232.28 | 5,238.27 | 5,231.19 | 5,238.27 | 0.0K |
| 16:10 | 5,240.07 | 5,240.07 | 5,231.25 | 5,231.25 | 0.0K |
| 16:15 | 5,231.25 | 5,237.97 | 5,229.00 | 5,237.97 | 0.0K |
| 16:20 | 5,241.27 | 5,249.97 | 5,241.27 | 5,249.97 | 0.0K |
| 16:25 | 5,241.15 | 5,241.15 | 5,236.05 | 5,236.05 | 0.0K |
| 16:30 | 5,236.05 | 5,238.45 | 5,236.05 | 5,237.34 | 0.0K |
| 16:35 | 5,237.47 | 5,243.12 | 5,236.01 | 5,236.01 | 0.0K |
| 16:40 | 5,244.82 | 5,250.09 | 5,244.82 | 5,250.09 | 0.0K |
| 16:45 | 5,251.94 | 5,257.28 | 5,243.12 | 5,257.02 | 0.0K |
| 16:50 | 5,260.09 | 5,260.09 | 5,260.09 | 5,260.09 | 0.0K |
| 16:55 | 5,260.09 | 5,260.09 | 5,260.09 | 5,260.09 | 0.0K |
| 17:00 | 5,260.09 | 5,260.09 | 5,240.13 | 5,240.13 | 0.0K |
| 17:05 | 5,240.13 | 5,240.13 | 5,240.13 | 5,240.13 | 0.0K |