5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,287.79 | 5,287.79 | 5,282.52 | 5,282.52 | 0.0K |
| 09:05 | 5,279.82 | 5,279.82 | 5,275.42 | 5,275.42 | 0.0K |
| 09:10 | 5,276.77 | 5,277.14 | 5,264.37 | 5,264.37 | 0.0K |
| 09:15 | 5,264.37 | 5,281.34 | 5,263.96 | 5,281.34 | 0.0K |
| 09:20 | 5,281.22 | 5,282.58 | 5,264.25 | 5,264.25 | 0.0K |
| 09:25 | 5,264.25 | 5,266.40 | 5,261.99 | 5,261.99 | 0.0K |
| 09:30 | 5,261.70 | 5,266.11 | 5,260.35 | 5,266.11 | 0.0K |
| 09:35 | 5,266.59 | 5,267.01 | 5,249.81 | 5,249.81 | 0.0K |
| 09:40 | 5,249.81 | 5,263.96 | 5,248.99 | 5,263.96 | 0.0K |
| 09:45 | 5,263.96 | 5,263.96 | 5,248.73 | 5,255.00 | 0.0K |
| 09:50 | 5,245.17 | 5,247.49 | 5,231.05 | 5,231.05 | 0.0K |
| 09:55 | 5,233.50 | 5,237.10 | 5,228.28 | 5,228.28 | 0.0K |
| 10:00 | 5,228.28 | 5,228.28 | 5,217.02 | 5,217.02 | 0.0K |
| 10:05 | 5,217.02 | 5,217.95 | 5,217.02 | 5,217.95 | 0.0K |
| 10:10 | 5,217.49 | 5,217.49 | 5,208.13 | 5,208.37 | 0.0K |
| 10:15 | 5,208.37 | 5,221.03 | 5,208.37 | 5,221.03 | 0.0K |
| 10:20 | 5,214.41 | 5,218.82 | 5,213.53 | 5,213.53 | 0.0K |
| 10:25 | 5,215.85 | 5,220.76 | 5,215.85 | 5,220.76 | 0.0K |
| 10:30 | 5,218.31 | 5,221.23 | 5,218.31 | 5,221.23 | 0.0K |
| 10:35 | 5,221.23 | 5,221.23 | 5,221.21 | 5,221.21 | 0.0K |
| 10:40 | 5,222.59 | 5,223.97 | 5,222.59 | 5,223.97 | 0.0K |
| 10:45 | 5,223.97 | 5,224.66 | 5,214.10 | 5,216.55 | 0.0K |
| 10:50 | 5,214.10 | 5,214.10 | 5,211.51 | 5,212.00 | 0.0K |
| 10:55 | 5,212.00 | 5,222.28 | 5,212.00 | 5,213.47 | 0.0K |
| 11:00 | 5,213.47 | 5,222.28 | 5,213.47 | 5,215.67 | 0.0K |
| 11:05 | 5,213.92 | 5,216.38 | 5,213.92 | 5,216.38 | 0.0K |
| 11:10 | 5,222.99 | 5,227.90 | 5,222.99 | 5,224.74 | 0.0K |
| 11:15 | 5,237.02 | 5,238.37 | 5,237.02 | 5,238.37 | 0.0K |
| 11:20 | 5,231.76 | 5,231.76 | 5,229.77 | 5,229.77 | 0.0K |
| 11:25 | 5,229.77 | 5,237.14 | 5,229.77 | 5,235.30 | 0.0K |
| 11:30 | 5,234.33 | 5,234.33 | 5,234.33 | 5,234.33 | 0.0K |
| 11:35 | 5,235.30 | 5,237.12 | 5,235.30 | 5,236.19 | 0.0K |
| 11:40 | 5,236.19 | 5,239.11 | 5,236.19 | 5,237.16 | 0.0K |
| 11:45 | 5,235.68 | 5,235.68 | 5,215.81 | 5,215.81 | 0.0K |
| 11:50 | 5,218.99 | 5,219.55 | 5,214.33 | 5,216.79 | 0.0K |
| 11:55 | 5,216.79 | 5,222.27 | 5,216.79 | 5,222.27 | 0.0K |
| 12:00 | 5,222.27 | 5,222.27 | 5,222.27 | 5,222.27 | 0.0K |
| 12:05 | 5,222.23 | 5,226.13 | 5,222.23 | 5,226.13 | 0.0K |
| 12:10 | 5,225.08 | 5,227.54 | 5,225.08 | 5,227.35 | 0.0K |
| 12:15 | 5,227.45 | 5,235.21 | 5,219.18 | 5,235.21 | 0.0K |
| 12:20 | 5,235.21 | 5,235.21 | 5,230.30 | 5,230.30 | 0.0K |
| 12:25 | 5,230.30 | 5,230.30 | 5,228.12 | 5,228.12 | 0.0K |
| 12:30 | 5,228.12 | 5,232.17 | 5,225.56 | 5,225.56 | 0.0K |
| 12:35 | 5,225.56 | 5,225.56 | 5,220.59 | 5,220.59 | 0.0K |
| 12:40 | 5,220.59 | 5,223.36 | 5,220.59 | 5,222.13 | 0.0K |
| 12:45 | 5,222.13 | 5,222.13 | 5,211.10 | 5,217.46 | 0.0K |
| 12:50 | 5,222.38 | 5,222.38 | 5,212.51 | 5,212.55 | 0.0K |
| 12:55 | 5,212.55 | 5,222.27 | 5,212.55 | 5,222.27 | 0.0K |
| 13:00 | 5,222.27 | 5,222.27 | 5,222.27 | 5,222.27 | 0.0K |
| 13:05 | 5,222.27 | 5,222.27 | 5,216.39 | 5,216.93 | 0.0K |
| 13:10 | 5,221.84 | 5,221.84 | 5,219.63 | 5,219.74 | 0.0K |
| 13:15 | 5,220.21 | 5,220.21 | 5,217.65 | 5,217.65 | 0.0K |
| 13:20 | 5,217.16 | 5,217.16 | 5,217.16 | 5,217.16 | 0.0K |
| 13:25 | 5,217.28 | 5,217.28 | 5,214.82 | 5,214.82 | 0.0K |
| 13:30 | 5,214.38 | 5,214.38 | 5,214.38 | 5,214.38 | 0.0K |
| 13:35 | 5,219.73 | 5,219.73 | 5,217.28 | 5,219.68 | 0.0K |
| 13:40 | 5,219.68 | 5,223.29 | 5,219.68 | 5,223.29 | 0.0K |
| 13:45 | 5,223.29 | 5,223.29 | 5,222.31 | 5,222.31 | 0.0K |
| 13:50 | 5,222.31 | 5,222.31 | 5,222.31 | 5,222.31 | 0.0K |
| 13:55 | 5,222.31 | 5,222.31 | 5,212.99 | 5,215.09 | 0.0K |
| 14:00 | 5,215.16 | 5,216.75 | 5,215.16 | 5,216.26 | 0.0K |
| 14:05 | 5,216.26 | 5,216.26 | 5,215.74 | 5,215.92 | 0.0K |
| 14:10 | 5,209.30 | 5,215.92 | 5,209.30 | 5,214.56 | 0.0K |
| 14:15 | 5,214.43 | 5,215.17 | 5,212.96 | 5,215.17 | 0.0K |
| 14:20 | 5,215.17 | 5,215.17 | 5,215.17 | 5,215.17 | 0.0K |
| 14:25 | 5,215.17 | 5,221.78 | 5,215.17 | 5,221.78 | 0.0K |
| 14:30 | 5,221.78 | 5,223.95 | 5,221.78 | 5,223.87 | 0.0K |
| 14:35 | 5,221.67 | 5,224.10 | 5,221.67 | 5,224.10 | 0.0K |
| 14:40 | 5,224.10 | 5,228.51 | 5,223.62 | 5,223.62 | 0.0K |
| 14:45 | 5,224.10 | 5,230.71 | 5,224.10 | 5,230.71 | 0.0K |
| 14:50 | 5,230.71 | 5,230.71 | 5,230.71 | 5,230.71 | 0.0K |
| 14:55 | 5,230.71 | 5,230.71 | 5,221.44 | 5,221.44 | 0.0K |
| 15:00 | 5,221.44 | 5,230.25 | 5,221.44 | 5,222.34 | 0.0K |
| 15:05 | 5,222.34 | 5,222.34 | 5,213.42 | 5,213.42 | 0.0K |
| 15:10 | 5,213.42 | 5,213.42 | 5,212.94 | 5,212.94 | 0.0K |
| 15:15 | 5,212.94 | 5,212.94 | 5,211.54 | 5,211.54 | 0.0K |
| 15:20 | 5,211.54 | 5,216.64 | 5,211.54 | 5,216.64 | 0.0K |
| 15:25 | 5,215.60 | 5,215.60 | 5,199.59 | 5,199.59 | 0.0K |
| 15:30 | 5,199.59 | 5,211.41 | 5,199.59 | 5,211.41 | 0.0K |
| 15:35 | 5,206.54 | 5,206.54 | 5,206.54 | 5,206.54 | 0.0K |
| 15:40 | 5,206.54 | 5,218.75 | 5,206.54 | 5,214.83 | 0.0K |
| 15:45 | 5,214.83 | 5,214.83 | 5,214.83 | 5,214.83 | 0.0K |
| 15:50 | 5,214.83 | 5,214.83 | 5,210.17 | 5,210.19 | 0.0K |
| 15:55 | 5,210.19 | 5,215.17 | 5,210.19 | 5,211.90 | 0.0K |
| 16:00 | 5,211.90 | 5,211.90 | 5,204.13 | 5,204.13 | 0.0K |
| 16:05 | 5,204.13 | 5,213.66 | 5,203.60 | 5,213.66 | 0.0K |
| 16:10 | 5,215.19 | 5,215.28 | 5,204.45 | 5,204.45 | 0.0K |
| 16:15 | 5,202.46 | 5,202.46 | 5,202.46 | 5,202.46 | 0.0K |
| 16:20 | 5,198.23 | 5,200.71 | 5,195.79 | 5,195.79 | 0.0K |
| 16:25 | 5,195.79 | 5,195.79 | 5,195.33 | 5,195.33 | 0.0K |
| 16:30 | 5,199.74 | 5,199.74 | 5,199.67 | 5,199.67 | 0.0K |
| 16:35 | 5,204.09 | 5,204.82 | 5,197.45 | 5,204.82 | 0.0K |
| 16:40 | 5,204.82 | 5,242.01 | 5,204.82 | 5,242.01 | 0.0K |
| 16:45 | 5,249.88 | 5,249.88 | 5,221.04 | 5,221.04 | 0.0K |
| 16:50 | 5,213.97 | 5,213.97 | 5,213.97 | 5,213.97 | 0.0K |
| 16:55 | 5,213.97 | 5,213.97 | 5,213.97 | 5,213.97 | 0.0K |
| 17:00 | 5,213.97 | 5,213.97 | 5,209.78 | 5,209.78 | 0.0K |
| 17:05 | 5,209.78 | 5,209.78 | 5,209.78 | 5,209.78 | 0.0K |