5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,211.14 | 5,211.14 | 5,203.72 | 5,203.72 | 0.0K |
| 09:05 | 5,206.21 | 5,228.45 | 5,202.00 | 5,202.00 | 0.0K |
| 09:10 | 5,202.00 | 5,230.77 | 5,202.00 | 5,230.77 | 0.0K |
| 09:15 | 5,226.36 | 5,226.36 | 5,203.59 | 5,203.59 | 0.0K |
| 09:20 | 5,201.13 | 5,201.13 | 5,195.92 | 5,198.69 | 0.0K |
| 09:25 | 5,201.15 | 5,201.15 | 5,194.23 | 5,194.23 | 0.0K |
| 09:30 | 5,201.60 | 5,210.23 | 5,199.74 | 5,199.74 | 0.0K |
| 09:35 | 5,199.74 | 5,202.43 | 5,199.74 | 5,202.43 | 0.0K |
| 09:40 | 5,207.34 | 5,207.34 | 5,197.32 | 5,197.32 | 0.0K |
| 09:45 | 5,197.32 | 5,197.32 | 5,196.55 | 5,196.55 | 0.0K |
| 09:50 | 5,196.55 | 5,196.81 | 5,185.00 | 5,185.00 | 0.0K |
| 09:55 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 10:00 | 5,180.09 | 5,211.90 | 5,180.09 | 5,211.90 | 0.0K |
| 10:05 | 5,202.08 | 5,212.22 | 5,199.52 | 5,199.52 | 0.0K |
| 10:10 | 5,210.66 | 5,211.72 | 5,195.79 | 5,195.80 | 0.0K |
| 10:15 | 5,195.80 | 5,213.93 | 5,195.79 | 5,213.93 | 0.0K |
| 10:20 | 5,222.71 | 5,224.92 | 5,210.79 | 5,210.79 | 0.0K |
| 10:25 | 5,219.61 | 5,222.24 | 5,219.54 | 5,222.18 | 0.0K |
| 10:30 | 5,222.66 | 5,222.66 | 5,213.85 | 5,216.23 | 0.0K |
| 10:35 | 5,216.19 | 5,216.19 | 5,211.08 | 5,211.19 | 0.0K |
| 10:40 | 5,211.19 | 5,211.19 | 5,211.19 | 5,211.19 | 0.0K |
| 10:45 | 5,211.19 | 5,211.19 | 5,209.95 | 5,209.95 | 0.0K |
| 10:50 | 5,225.76 | 5,226.01 | 5,221.10 | 5,226.01 | 0.0K |
| 10:55 | 5,226.01 | 5,226.43 | 5,226.01 | 5,226.43 | 0.0K |
| 11:00 | 5,227.40 | 5,227.40 | 5,219.92 | 5,219.92 | 0.0K |
| 11:05 | 5,219.92 | 5,219.93 | 5,219.31 | 5,219.31 | 0.0K |
| 11:10 | 5,219.31 | 5,219.31 | 5,219.16 | 5,219.16 | 0.0K |
| 11:15 | 5,216.20 | 5,226.71 | 5,216.20 | 5,226.71 | 0.0K |
| 11:20 | 5,226.71 | 5,266.33 | 5,226.71 | 5,266.33 | 0.0K |
| 11:25 | 5,253.61 | 5,256.74 | 5,251.62 | 5,256.74 | 0.0K |
| 11:30 | 5,256.74 | 5,275.49 | 5,256.74 | 5,275.49 | 0.0K |
| 11:35 | 5,277.33 | 5,277.33 | 5,277.33 | 5,277.33 | 0.0K |
| 11:40 | 5,272.42 | 5,272.42 | 5,267.30 | 5,267.30 | 0.0K |
| 11:45 | 5,267.30 | 5,267.39 | 5,265.44 | 5,267.39 | 0.0K |
| 11:50 | 5,267.39 | 5,267.39 | 5,266.90 | 5,266.90 | 0.0K |
| 11:55 | 5,266.90 | 5,266.90 | 5,257.10 | 5,257.10 | 0.0K |
| 12:00 | 5,257.02 | 5,262.00 | 5,252.17 | 5,262.00 | 0.0K |
| 12:05 | 5,262.00 | 5,262.00 | 5,262.00 | 5,262.00 | 0.0K |
| 12:10 | 5,257.42 | 5,257.42 | 5,257.42 | 5,257.42 | 0.0K |
| 12:15 | 5,259.88 | 5,259.88 | 5,259.39 | 5,259.39 | 0.0K |
| 12:20 | 5,259.39 | 5,259.39 | 5,250.57 | 5,257.20 | 0.0K |
| 12:25 | 5,257.20 | 5,257.68 | 5,257.20 | 5,257.68 | 0.0K |
| 12:30 | 5,257.68 | 5,262.80 | 5,249.58 | 5,252.68 | 0.0K |
| 12:35 | 5,252.68 | 5,257.85 | 5,252.68 | 5,257.85 | 0.0K |
| 12:40 | 5,257.85 | 5,266.31 | 5,257.85 | 5,265.12 | 0.0K |
| 12:45 | 5,264.99 | 5,264.99 | 5,264.99 | 5,264.99 | 0.0K |
| 12:50 | 5,264.99 | 5,265.03 | 5,264.99 | 5,265.03 | 0.0K |
| 12:55 | 5,263.08 | 5,263.08 | 5,253.25 | 5,258.19 | 0.0K |
| 13:00 | 5,258.19 | 5,262.60 | 5,258.19 | 5,262.60 | 0.0K |
| 13:05 | 5,257.68 | 5,257.79 | 5,257.33 | 5,257.33 | 0.0K |
| 13:10 | 5,257.33 | 5,260.87 | 5,257.33 | 5,260.87 | 0.0K |
| 13:15 | 5,265.78 | 5,266.27 | 5,265.78 | 5,266.27 | 0.0K |
| 13:20 | 5,266.27 | 5,271.18 | 5,266.27 | 5,271.18 | 0.0K |
| 13:25 | 5,271.18 | 5,271.18 | 5,270.65 | 5,270.75 | 0.0K |
| 13:30 | 5,270.75 | 5,270.75 | 5,261.54 | 5,265.48 | 0.0K |
| 13:35 | 5,266.46 | 5,270.44 | 5,266.33 | 5,270.44 | 0.0K |
| 13:40 | 5,265.53 | 5,270.44 | 5,265.53 | 5,270.44 | 0.0K |
| 13:45 | 5,270.44 | 5,270.90 | 5,263.53 | 5,265.99 | 0.0K |
| 13:50 | 5,265.99 | 5,271.20 | 5,257.97 | 5,257.97 | 0.0K |
| 13:55 | 5,257.97 | 5,257.97 | 5,257.97 | 5,257.97 | 0.0K |
| 14:00 | 5,257.97 | 5,273.20 | 5,257.97 | 5,272.12 | 0.0K |
| 14:05 | 5,272.12 | 5,272.12 | 5,261.10 | 5,261.10 | 0.0K |
| 14:10 | 5,261.10 | 5,261.71 | 5,261.10 | 5,261.61 | 0.0K |
| 14:15 | 5,268.22 | 5,269.14 | 5,268.22 | 5,269.14 | 0.0K |
| 14:20 | 5,269.14 | 5,269.14 | 5,269.14 | 5,269.14 | 0.0K |
| 14:25 | 5,269.14 | 5,269.14 | 5,262.53 | 5,262.53 | 0.0K |
| 14:30 | 5,262.53 | 5,262.53 | 5,262.53 | 5,262.53 | 0.0K |
| 14:35 | 5,262.53 | 5,267.44 | 5,262.53 | 5,267.44 | 0.0K |
| 14:40 | 5,267.44 | 5,267.44 | 5,267.44 | 5,267.44 | 0.0K |
| 14:45 | 5,267.44 | 5,278.47 | 5,267.44 | 5,277.36 | 0.0K |
| 14:50 | 5,276.43 | 5,276.43 | 5,276.43 | 5,276.43 | 0.0K |
| 14:55 | 5,275.15 | 5,275.15 | 5,265.64 | 5,265.64 | 0.0K |
| 15:00 | 5,261.23 | 5,261.23 | 5,257.95 | 5,257.95 | 0.0K |
| 15:05 | 5,268.97 | 5,268.97 | 5,257.95 | 5,268.97 | 0.0K |
| 15:10 | 5,257.45 | 5,260.71 | 5,254.80 | 5,260.71 | 0.0K |
| 15:15 | 5,249.43 | 5,256.04 | 5,249.43 | 5,251.64 | 0.0K |
| 15:20 | 5,249.44 | 5,258.28 | 5,249.44 | 5,258.28 | 0.0K |
| 15:25 | 5,247.26 | 5,248.60 | 5,242.75 | 5,242.75 | 0.0K |
| 15:30 | 5,245.21 | 5,267.32 | 5,245.21 | 5,259.50 | 0.0K |
| 15:35 | 5,264.41 | 5,279.93 | 5,256.88 | 5,256.88 | 0.0K |
| 15:40 | 5,248.83 | 5,253.49 | 5,248.83 | 5,253.49 | 0.0K |
| 15:45 | 5,255.95 | 5,278.06 | 5,255.95 | 5,270.94 | 0.0K |
| 15:50 | 5,278.53 | 5,278.53 | 5,261.56 | 5,261.56 | 0.0K |
| 15:55 | 5,270.37 | 5,270.37 | 5,253.23 | 5,253.23 | 0.0K |
| 16:00 | 5,266.45 | 5,291.02 | 5,266.45 | 5,291.02 | 0.0K |
| 16:05 | 5,295.93 | 5,295.93 | 5,270.43 | 5,283.65 | 0.0K |
| 16:10 | 5,258.14 | 5,271.37 | 5,247.12 | 5,247.12 | 0.0K |
| 16:15 | 5,271.85 | 5,281.19 | 5,270.88 | 5,280.27 | 0.0K |
| 16:20 | 5,280.47 | 5,280.47 | 5,255.42 | 5,255.42 | 0.0K |
| 16:25 | 5,253.19 | 5,277.94 | 5,253.19 | 5,255.40 | 0.0K |
| 16:30 | 5,250.73 | 5,264.37 | 5,244.53 | 5,264.37 | 0.0K |
| 16:35 | 5,265.48 | 5,265.48 | 5,264.38 | 5,264.38 | 0.0K |
| 16:40 | 5,264.38 | 5,266.92 | 5,249.29 | 5,249.29 | 0.0K |
| 16:45 | 5,249.29 | 5,255.60 | 5,243.40 | 5,255.60 | 0.0K |
| 16:50 | 5,242.65 | 5,242.65 | 5,242.65 | 5,242.65 | 0.0K |
| 16:55 | 5,242.65 | 5,242.65 | 5,242.65 | 5,242.65 | 0.0K |
| 17:00 | 5,242.65 | 5,243.02 | 5,242.65 | 5,243.02 | 0.0K |
| 17:05 | 5,243.02 | 5,243.02 | 5,243.02 | 5,243.02 | 0.0K |