5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,251.93 | 5,270.09 | 5,251.93 | 5,270.09 | 0.0K |
| 09:05 | 5,270.09 | 5,273.73 | 5,261.74 | 5,273.73 | 0.0K |
| 09:10 | 5,266.44 | 5,269.27 | 5,261.78 | 5,269.27 | 0.0K |
| 09:15 | 5,269.27 | 5,273.32 | 5,269.27 | 5,273.32 | 0.0K |
| 09:20 | 5,271.11 | 5,271.11 | 5,270.82 | 5,270.99 | 0.0K |
| 09:25 | 5,270.99 | 5,271.03 | 5,260.69 | 5,260.69 | 0.0K |
| 09:30 | 5,260.72 | 5,260.72 | 5,258.55 | 5,258.55 | 0.0K |
| 09:35 | 5,254.42 | 5,256.13 | 5,245.12 | 5,245.12 | 0.0K |
| 09:40 | 5,245.12 | 5,253.35 | 5,240.70 | 5,253.35 | 0.0K |
| 09:45 | 5,253.35 | 5,256.05 | 5,250.87 | 5,256.05 | 0.0K |
| 09:50 | 5,256.05 | 5,256.05 | 5,255.41 | 5,255.41 | 0.0K |
| 09:55 | 5,253.10 | 5,263.29 | 5,253.10 | 5,263.29 | 0.0K |
| 10:00 | 5,263.29 | 5,265.74 | 5,263.29 | 5,263.29 | 0.0K |
| 10:05 | 5,263.29 | 5,263.29 | 5,256.68 | 5,256.68 | 0.0K |
| 10:10 | 5,256.68 | 5,256.68 | 5,256.53 | 5,256.53 | 0.0K |
| 10:15 | 5,256.53 | 5,263.23 | 5,256.53 | 5,263.23 | 0.0K |
| 10:20 | 5,263.37 | 5,263.37 | 5,260.88 | 5,260.88 | 0.0K |
| 10:25 | 5,263.33 | 5,263.33 | 5,263.33 | 5,263.33 | 0.0K |
| 10:30 | 5,263.33 | 5,263.33 | 5,260.52 | 5,260.52 | 0.0K |
| 10:35 | 5,260.52 | 5,262.97 | 5,260.52 | 5,262.97 | 0.0K |
| 10:40 | 5,262.68 | 5,280.38 | 5,259.70 | 5,280.38 | 0.0K |
| 10:45 | 5,273.02 | 5,273.02 | 5,273.02 | 5,273.02 | 0.0K |
| 10:50 | 5,273.02 | 5,280.50 | 5,265.08 | 5,276.21 | 0.0K |
| 10:55 | 5,276.21 | 5,276.21 | 5,267.38 | 5,267.38 | 0.0K |
| 11:00 | 5,271.78 | 5,271.78 | 5,269.58 | 5,269.79 | 0.0K |
| 11:05 | 5,271.14 | 5,273.34 | 5,271.14 | 5,273.34 | 0.0K |
| 11:10 | 5,273.34 | 5,273.34 | 5,266.51 | 5,266.51 | 0.0K |
| 11:15 | 5,259.14 | 5,259.14 | 5,250.67 | 5,250.86 | 0.0K |
| 11:20 | 5,260.68 | 5,263.38 | 5,260.68 | 5,263.38 | 0.0K |
| 11:25 | 5,263.29 | 5,270.19 | 5,263.29 | 5,270.19 | 0.0K |
| 11:30 | 5,270.32 | 5,276.85 | 5,270.32 | 5,276.85 | 0.0K |
| 11:35 | 5,276.69 | 5,276.69 | 5,276.39 | 5,276.39 | 0.0K |
| 11:40 | 5,276.39 | 5,276.39 | 5,276.39 | 5,276.39 | 0.0K |
| 11:45 | 5,275.36 | 5,276.88 | 5,267.06 | 5,276.88 | 0.0K |
| 11:50 | 5,276.88 | 5,276.88 | 5,275.84 | 5,275.84 | 0.0K |
| 11:55 | 5,275.84 | 5,277.97 | 5,274.99 | 5,277.97 | 0.0K |
| 12:00 | 5,282.38 | 5,282.40 | 5,277.49 | 5,282.40 | 0.0K |
| 12:05 | 5,282.40 | 5,282.40 | 5,273.43 | 5,273.43 | 0.0K |
| 12:10 | 5,273.43 | 5,274.89 | 5,273.43 | 5,274.89 | 0.0K |
| 12:15 | 5,268.28 | 5,268.28 | 5,262.91 | 5,262.91 | 0.0K |
| 12:20 | 5,277.12 | 5,277.12 | 5,277.12 | 5,277.12 | 0.0K |
| 12:25 | 5,279.32 | 5,279.32 | 5,271.00 | 5,271.00 | 0.0K |
| 12:30 | 5,271.00 | 5,273.70 | 5,268.80 | 5,273.70 | 0.0K |
| 12:35 | 5,275.64 | 5,275.66 | 5,275.64 | 5,275.64 | 0.0K |
| 12:40 | 5,275.85 | 5,277.09 | 5,275.85 | 5,276.73 | 0.0K |
| 12:45 | 5,276.54 | 5,276.54 | 5,269.93 | 5,269.93 | 0.0K |
| 12:50 | 5,274.13 | 5,274.13 | 5,274.13 | 5,274.13 | 0.0K |
| 12:55 | 5,265.07 | 5,267.53 | 5,265.07 | 5,267.31 | 0.0K |
| 13:00 | 5,262.40 | 5,267.50 | 5,262.40 | 5,267.50 | 0.0K |
| 13:05 | 5,267.01 | 5,267.50 | 5,259.27 | 5,259.27 | 0.0K |
| 13:10 | 5,265.88 | 5,273.24 | 5,265.88 | 5,267.96 | 0.0K |
| 13:15 | 5,267.96 | 5,267.96 | 5,266.48 | 5,267.45 | 0.0K |
| 13:20 | 5,267.45 | 5,267.45 | 5,260.08 | 5,262.54 | 0.0K |
| 13:25 | 5,262.53 | 5,262.53 | 5,257.40 | 5,257.40 | 0.0K |
| 13:30 | 5,266.47 | 5,268.92 | 5,260.06 | 5,260.06 | 0.0K |
| 13:35 | 5,260.06 | 5,261.57 | 5,260.06 | 5,261.57 | 0.0K |
| 13:40 | 5,266.83 | 5,266.83 | 5,259.73 | 5,260.22 | 0.0K |
| 13:45 | 5,264.62 | 5,274.41 | 5,264.62 | 5,274.41 | 0.0K |
| 13:50 | 5,274.41 | 5,274.41 | 5,271.92 | 5,271.92 | 0.0K |
| 13:55 | 5,267.51 | 5,271.45 | 5,267.05 | 5,271.45 | 0.0K |
| 14:00 | 5,271.94 | 5,271.98 | 5,271.49 | 5,271.61 | 0.0K |
| 14:05 | 5,271.61 | 5,271.61 | 5,270.92 | 5,271.57 | 0.0K |
| 14:10 | 5,270.33 | 5,270.33 | 5,270.17 | 5,270.17 | 0.0K |
| 14:15 | 5,265.77 | 5,265.77 | 5,265.67 | 5,265.67 | 0.0K |
| 14:20 | 5,265.67 | 5,270.57 | 5,265.67 | 5,270.57 | 0.0K |
| 14:25 | 5,272.77 | 5,272.77 | 5,266.16 | 5,272.28 | 0.0K |
| 14:30 | 5,272.28 | 5,272.28 | 5,272.28 | 5,272.28 | 0.0K |
| 14:35 | 5,272.28 | 5,272.93 | 5,272.28 | 5,272.93 | 0.0K |
| 14:40 | 5,272.93 | 5,273.22 | 5,272.93 | 5,273.22 | 0.0K |
| 14:45 | 5,269.98 | 5,269.98 | 5,269.98 | 5,269.98 | 0.0K |
| 14:50 | 5,271.02 | 5,271.02 | 5,271.02 | 5,271.02 | 0.0K |
| 14:55 | 5,273.48 | 5,273.87 | 5,273.48 | 5,273.87 | 0.0K |
| 15:00 | 5,273.87 | 5,274.35 | 5,269.44 | 5,271.65 | 0.0K |
| 15:05 | 5,271.68 | 5,279.44 | 5,271.68 | 5,279.44 | 0.0K |
| 15:10 | 5,279.44 | 5,290.45 | 5,279.44 | 5,290.45 | 0.0K |
| 15:15 | 5,290.45 | 5,290.45 | 5,290.45 | 5,290.45 | 0.0K |
| 15:20 | 5,288.61 | 5,288.64 | 5,288.15 | 5,288.64 | 0.0K |
| 15:25 | 5,288.64 | 5,290.84 | 5,279.83 | 5,279.83 | 0.0K |
| 15:30 | 5,279.83 | 5,279.83 | 5,278.78 | 5,278.78 | 0.0K |
| 15:35 | 5,272.15 | 5,273.50 | 5,271.30 | 5,271.30 | 0.0K |
| 15:40 | 5,271.30 | 5,271.30 | 5,270.35 | 5,270.35 | 0.0K |
| 15:45 | 5,269.00 | 5,269.49 | 5,268.90 | 5,268.90 | 0.0K |
| 15:50 | 5,279.22 | 5,279.22 | 5,264.59 | 5,264.59 | 0.0K |
| 15:55 | 5,265.39 | 5,265.39 | 5,263.04 | 5,263.04 | 0.0K |
| 16:00 | 5,263.04 | 5,263.04 | 5,263.04 | 5,263.04 | 0.0K |
| 16:05 | 5,261.98 | 5,262.07 | 5,260.35 | 5,261.30 | 0.0K |
| 16:10 | 5,261.30 | 5,265.69 | 5,259.84 | 5,263.40 | 0.0K |
| 16:15 | 5,263.40 | 5,265.86 | 5,263.40 | 5,265.69 | 0.0K |
| 16:20 | 5,264.44 | 5,273.15 | 5,264.44 | 5,273.15 | 0.0K |
| 16:25 | 5,273.15 | 5,273.15 | 5,270.36 | 5,270.36 | 0.0K |
| 16:30 | 5,270.36 | 5,279.17 | 5,259.27 | 5,259.27 | 0.0K |
| 16:35 | 5,261.73 | 5,274.67 | 5,259.27 | 5,274.67 | 0.0K |
| 16:40 | 5,277.87 | 5,281.92 | 5,273.38 | 5,281.92 | 0.0K |
| 16:45 | 5,279.46 | 5,281.82 | 5,278.88 | 5,281.82 | 0.0K |
| 16:50 | 5,283.31 | 5,283.31 | 5,283.31 | 5,283.31 | 0.0K |
| 16:55 | 5,283.31 | 5,283.31 | 5,283.31 | 5,283.31 | 0.0K |
| 17:00 | 5,283.31 | 5,289.36 | 5,283.31 | 5,289.36 | 0.0K |
| 17:05 | 5,289.36 | 5,289.36 | 5,289.36 | 5,289.36 | 0.0K |