5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,309.97 | 5,310.13 | 5,299.89 | 5,309.10 | 0.0K |
| 09:05 | 5,309.10 | 5,309.20 | 5,309.10 | 5,309.20 | 0.0K |
| 09:10 | 5,306.51 | 5,306.51 | 5,280.20 | 5,280.20 | 0.0K |
| 09:15 | 5,280.10 | 5,304.35 | 5,280.10 | 5,297.93 | 0.0K |
| 09:20 | 5,306.39 | 5,313.03 | 5,305.66 | 5,313.03 | 0.0K |
| 09:25 | 5,313.03 | 5,326.40 | 5,304.21 | 5,326.40 | 0.0K |
| 09:30 | 5,326.40 | 5,330.80 | 5,326.40 | 5,330.80 | 0.0K |
| 09:35 | 5,335.40 | 5,335.40 | 5,313.20 | 5,313.20 | 0.0K |
| 09:40 | 5,320.57 | 5,327.18 | 5,315.24 | 5,315.42 | 0.0K |
| 09:45 | 5,315.94 | 5,315.94 | 5,311.53 | 5,311.53 | 0.0K |
| 09:50 | 5,311.53 | 5,326.96 | 5,311.53 | 5,326.96 | 0.0K |
| 09:55 | 5,326.96 | 5,331.37 | 5,326.96 | 5,331.37 | 0.0K |
| 10:00 | 5,337.73 | 5,337.73 | 5,337.01 | 5,337.01 | 0.0K |
| 10:05 | 5,337.01 | 5,337.01 | 5,323.58 | 5,323.58 | 0.0K |
| 10:10 | 5,332.30 | 5,343.61 | 5,332.30 | 5,343.61 | 0.0K |
| 10:15 | 5,343.61 | 5,346.07 | 5,330.39 | 5,346.07 | 0.0K |
| 10:20 | 5,346.07 | 5,346.07 | 5,338.54 | 5,338.54 | 0.0K |
| 10:25 | 5,338.54 | 5,338.54 | 5,322.63 | 5,322.63 | 0.0K |
| 10:30 | 5,338.23 | 5,352.11 | 5,337.83 | 5,352.11 | 0.0K |
| 10:35 | 5,345.20 | 5,345.69 | 5,335.76 | 5,335.76 | 0.0K |
| 10:40 | 5,335.76 | 5,345.59 | 5,335.76 | 5,345.30 | 0.0K |
| 10:45 | 5,334.27 | 5,335.04 | 5,334.27 | 5,334.83 | 0.0K |
| 10:50 | 5,334.83 | 5,334.83 | 5,328.22 | 5,328.22 | 0.0K |
| 10:55 | 5,328.22 | 5,346.86 | 5,327.11 | 5,346.86 | 0.0K |
| 11:00 | 5,346.86 | 5,346.86 | 5,346.37 | 5,346.37 | 0.0K |
| 11:05 | 5,330.94 | 5,346.53 | 5,330.94 | 5,346.53 | 0.0K |
| 11:10 | 5,348.73 | 5,348.77 | 5,348.73 | 5,348.73 | 0.0K |
| 11:15 | 5,348.70 | 5,348.70 | 5,348.60 | 5,348.60 | 0.0K |
| 11:20 | 5,348.60 | 5,348.67 | 5,335.45 | 5,335.45 | 0.0K |
| 11:25 | 5,334.71 | 5,346.61 | 5,334.71 | 5,346.61 | 0.0K |
| 11:30 | 5,346.61 | 5,346.61 | 5,330.67 | 5,334.68 | 0.0K |
| 11:35 | 5,334.98 | 5,335.08 | 5,334.98 | 5,335.08 | 0.0K |
| 11:40 | 5,335.08 | 5,348.30 | 5,335.08 | 5,337.28 | 0.0K |
| 11:45 | 5,337.28 | 5,337.28 | 5,330.16 | 5,330.16 | 0.0K |
| 11:50 | 5,343.39 | 5,343.39 | 5,343.39 | 5,343.39 | 0.0K |
| 11:55 | 5,343.39 | 5,343.39 | 5,343.39 | 5,343.39 | 0.0K |
| 12:00 | 5,343.39 | 5,343.39 | 5,343.07 | 5,343.07 | 0.0K |
| 12:05 | 5,343.07 | 5,343.07 | 5,331.91 | 5,331.91 | 0.0K |
| 12:10 | 5,327.00 | 5,340.22 | 5,327.00 | 5,338.38 | 0.0K |
| 12:15 | 5,343.04 | 5,347.69 | 5,342.77 | 5,347.69 | 0.0K |
| 12:20 | 5,334.46 | 5,348.17 | 5,334.46 | 5,348.17 | 0.0K |
| 12:25 | 5,348.17 | 5,348.17 | 5,334.95 | 5,334.95 | 0.0K |
| 12:30 | 5,330.03 | 5,340.74 | 5,329.72 | 5,338.29 | 0.0K |
| 12:35 | 5,338.29 | 5,338.29 | 5,327.27 | 5,327.27 | 0.0K |
| 12:40 | 5,314.04 | 5,314.04 | 5,300.53 | 5,300.53 | 0.0K |
| 12:45 | 5,300.53 | 5,302.98 | 5,300.53 | 5,302.98 | 0.0K |
| 12:50 | 5,302.98 | 5,327.23 | 5,302.98 | 5,327.23 | 0.0K |
| 12:55 | 5,327.23 | 5,336.03 | 5,327.19 | 5,336.03 | 0.0K |
| 13:00 | 5,322.81 | 5,340.94 | 5,322.81 | 5,340.60 | 0.0K |
| 13:05 | 5,340.60 | 5,340.60 | 5,340.60 | 5,340.60 | 0.0K |
| 13:10 | 5,340.60 | 5,345.49 | 5,340.60 | 5,345.49 | 0.0K |
| 13:15 | 5,345.49 | 5,345.49 | 5,335.15 | 5,335.15 | 0.0K |
| 13:20 | 5,335.15 | 5,335.15 | 5,332.99 | 5,332.99 | 0.0K |
| 13:25 | 5,332.99 | 5,333.03 | 5,332.99 | 5,333.03 | 0.0K |
| 13:30 | 5,334.31 | 5,334.61 | 5,333.83 | 5,334.61 | 0.0K |
| 13:35 | 5,336.81 | 5,337.54 | 5,319.80 | 5,319.80 | 0.0K |
| 13:40 | 5,319.80 | 5,319.80 | 5,319.80 | 5,319.80 | 0.0K |
| 13:45 | 5,319.95 | 5,319.95 | 5,317.56 | 5,317.56 | 0.0K |
| 13:50 | 5,335.08 | 5,335.23 | 5,319.79 | 5,335.22 | 0.0K |
| 13:55 | 5,330.31 | 5,330.31 | 5,324.88 | 5,329.79 | 0.0K |
| 14:00 | 5,329.79 | 5,329.79 | 5,329.79 | 5,329.79 | 0.0K |
| 14:05 | 5,329.79 | 5,329.79 | 5,315.65 | 5,315.65 | 0.0K |
| 14:10 | 5,315.65 | 5,326.67 | 5,315.65 | 5,326.21 | 0.0K |
| 14:15 | 5,312.99 | 5,312.99 | 5,312.99 | 5,312.99 | 0.0K |
| 14:20 | 5,312.99 | 5,328.93 | 5,312.99 | 5,328.93 | 0.0K |
| 14:25 | 5,328.93 | 5,328.93 | 5,311.30 | 5,311.30 | 0.0K |
| 14:30 | 5,311.30 | 5,311.30 | 5,310.94 | 5,310.94 | 0.0K |
| 14:35 | 5,306.53 | 5,320.01 | 5,306.53 | 5,320.01 | 0.0K |
| 14:40 | 5,320.01 | 5,320.01 | 5,317.55 | 5,317.55 | 0.0K |
| 14:45 | 5,316.82 | 5,321.48 | 5,316.82 | 5,320.99 | 0.0K |
| 14:50 | 5,322.03 | 5,323.57 | 5,313.01 | 5,313.01 | 0.0K |
| 14:55 | 5,313.01 | 5,324.04 | 5,310.81 | 5,324.04 | 0.0K |
| 15:00 | 5,324.04 | 5,324.04 | 5,324.04 | 5,324.04 | 0.0K |
| 15:05 | 5,324.04 | 5,324.50 | 5,324.04 | 5,324.50 | 0.0K |
| 15:10 | 5,320.18 | 5,320.18 | 5,317.72 | 5,317.72 | 0.0K |
| 15:15 | 5,313.12 | 5,313.32 | 5,308.94 | 5,308.94 | 0.0K |
| 15:20 | 5,308.94 | 5,308.94 | 5,284.70 | 5,288.46 | 0.0K |
| 15:25 | 5,281.85 | 5,281.85 | 5,268.61 | 5,268.61 | 0.0K |
| 15:30 | 5,268.61 | 5,286.46 | 5,268.61 | 5,286.46 | 0.0K |
| 15:35 | 5,277.65 | 5,278.43 | 5,276.62 | 5,276.62 | 0.0K |
| 15:40 | 5,274.16 | 5,274.16 | 5,274.03 | 5,274.10 | 0.0K |
| 15:45 | 5,274.10 | 5,289.70 | 5,274.10 | 5,289.55 | 0.0K |
| 15:50 | 5,289.55 | 5,289.55 | 5,265.97 | 5,266.20 | 0.0K |
| 15:55 | 5,265.95 | 5,289.86 | 5,265.95 | 5,289.86 | 0.0K |
| 16:00 | 5,289.86 | 5,289.92 | 5,287.71 | 5,287.71 | 0.0K |
| 16:05 | 5,289.56 | 5,290.05 | 5,289.56 | 5,290.05 | 0.0K |
| 16:10 | 5,290.05 | 5,290.05 | 5,276.83 | 5,276.83 | 0.0K |
| 16:15 | 5,274.13 | 5,292.11 | 5,274.13 | 5,292.11 | 0.0K |
| 16:20 | 5,294.31 | 5,295.46 | 5,282.24 | 5,282.24 | 0.0K |
| 16:25 | 5,279.78 | 5,286.91 | 5,275.89 | 5,282.51 | 0.0K |
| 16:30 | 5,282.51 | 5,282.51 | 5,275.19 | 5,276.54 | 0.0K |
| 16:35 | 5,275.86 | 5,289.07 | 5,275.86 | 5,289.07 | 0.0K |
| 16:40 | 5,289.07 | 5,294.64 | 5,289.07 | 5,292.18 | 0.0K |
| 16:45 | 5,292.18 | 5,292.33 | 5,271.48 | 5,271.48 | 0.0K |
| 16:50 | 5,265.93 | 5,265.93 | 5,265.93 | 5,265.93 | 0.0K |
| 16:55 | 5,265.93 | 5,265.93 | 5,265.93 | 5,265.93 | 0.0K |
| 17:00 | 5,265.93 | 5,282.72 | 5,265.93 | 5,282.72 | 0.0K |
| 17:05 | 5,282.72 | 5,282.72 | 5,282.72 | 5,282.72 | 0.0K |