5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,224.66 | 5,266.77 | 5,223.77 | 5,223.77 | 0.0K |
| 09:05 | 5,263.45 | 5,263.45 | 5,251.96 | 5,251.96 | 0.0K |
| 09:10 | 5,258.44 | 5,258.44 | 5,231.53 | 5,247.75 | 0.0K |
| 09:15 | 5,247.69 | 5,248.17 | 5,239.54 | 5,241.99 | 0.0K |
| 09:20 | 5,242.40 | 5,253.47 | 5,242.40 | 5,253.47 | 0.0K |
| 09:25 | 5,253.47 | 5,260.41 | 5,253.31 | 5,260.41 | 0.0K |
| 09:30 | 5,260.41 | 5,262.55 | 5,260.41 | 5,262.55 | 0.0K |
| 09:35 | 5,262.06 | 5,262.43 | 5,242.59 | 5,242.59 | 0.0K |
| 09:40 | 5,242.57 | 5,242.57 | 5,241.95 | 5,241.95 | 0.0K |
| 09:45 | 5,241.95 | 5,265.09 | 5,241.95 | 5,265.09 | 0.0K |
| 09:50 | 5,263.18 | 5,263.18 | 5,262.21 | 5,262.21 | 0.0K |
| 09:55 | 5,263.18 | 5,263.18 | 5,258.52 | 5,258.52 | 0.0K |
| 10:00 | 5,256.06 | 5,263.43 | 5,251.66 | 5,263.43 | 0.0K |
| 10:05 | 5,263.60 | 5,263.81 | 5,258.78 | 5,261.83 | 0.0K |
| 10:10 | 5,259.99 | 5,264.39 | 5,259.99 | 5,263.52 | 0.0K |
| 10:15 | 5,248.54 | 5,251.71 | 5,248.54 | 5,251.71 | 0.0K |
| 10:20 | 5,249.00 | 5,251.91 | 5,247.00 | 5,251.91 | 0.0K |
| 10:25 | 5,251.91 | 5,251.91 | 5,242.08 | 5,242.08 | 0.0K |
| 10:30 | 5,249.45 | 5,257.52 | 5,248.48 | 5,257.52 | 0.0K |
| 10:35 | 5,257.04 | 5,258.01 | 5,254.19 | 5,254.19 | 0.0K |
| 10:40 | 5,247.45 | 5,247.45 | 5,234.82 | 5,234.82 | 0.0K |
| 10:45 | 5,234.82 | 5,245.84 | 5,234.82 | 5,245.35 | 0.0K |
| 10:50 | 5,245.35 | 5,245.86 | 5,243.30 | 5,243.30 | 0.0K |
| 10:55 | 5,243.04 | 5,245.59 | 5,242.75 | 5,245.59 | 0.0K |
| 11:00 | 5,245.59 | 5,249.25 | 5,244.86 | 5,244.86 | 0.0K |
| 11:05 | 5,244.86 | 5,246.32 | 5,223.38 | 5,223.38 | 0.0K |
| 11:10 | 5,223.38 | 5,245.43 | 5,223.38 | 5,244.94 | 0.0K |
| 11:15 | 5,229.02 | 5,229.02 | 5,228.33 | 5,228.80 | 0.0K |
| 11:20 | 5,228.80 | 5,228.80 | 5,225.99 | 5,225.99 | 0.0K |
| 11:25 | 5,226.07 | 5,228.66 | 5,226.07 | 5,228.66 | 0.0K |
| 11:30 | 5,229.59 | 5,244.27 | 5,229.59 | 5,239.36 | 0.0K |
| 11:35 | 5,239.36 | 5,243.57 | 5,239.36 | 5,243.57 | 0.0K |
| 11:40 | 5,243.57 | 5,244.08 | 5,243.57 | 5,244.08 | 0.0K |
| 11:45 | 5,244.08 | 5,244.27 | 5,244.08 | 5,244.27 | 0.0K |
| 11:50 | 5,248.68 | 5,248.68 | 5,247.65 | 5,247.65 | 0.0K |
| 11:55 | 5,247.65 | 5,247.65 | 5,247.65 | 5,247.65 | 0.0K |
| 12:00 | 5,247.65 | 5,247.65 | 5,229.51 | 5,229.51 | 0.0K |
| 12:05 | 5,229.51 | 5,250.50 | 5,229.51 | 5,250.50 | 0.0K |
| 12:10 | 5,250.50 | 5,251.48 | 5,250.50 | 5,251.48 | 0.0K |
| 12:15 | 5,250.53 | 5,250.53 | 5,239.51 | 5,240.48 | 0.0K |
| 12:20 | 5,240.97 | 5,240.97 | 5,238.97 | 5,239.33 | 0.0K |
| 12:25 | 5,239.33 | 5,250.36 | 5,239.33 | 5,250.36 | 0.0K |
| 12:30 | 5,250.36 | 5,255.25 | 5,250.36 | 5,253.93 | 0.0K |
| 12:35 | 5,254.44 | 5,254.78 | 5,252.80 | 5,252.96 | 0.0K |
| 12:40 | 5,263.49 | 5,263.49 | 5,261.06 | 5,261.06 | 0.0K |
| 12:45 | 5,263.49 | 5,272.59 | 5,263.49 | 5,272.59 | 0.0K |
| 12:50 | 5,272.59 | 5,273.61 | 5,271.16 | 5,273.61 | 0.0K |
| 12:55 | 5,273.61 | 5,273.96 | 5,273.47 | 5,273.96 | 0.0K |
| 13:00 | 5,273.96 | 5,276.63 | 5,273.96 | 5,275.17 | 0.0K |
| 13:05 | 5,275.36 | 5,277.31 | 5,275.36 | 5,276.82 | 0.0K |
| 13:10 | 5,285.25 | 5,285.25 | 5,283.33 | 5,283.33 | 0.0K |
| 13:15 | 5,283.33 | 5,283.33 | 5,279.00 | 5,279.00 | 0.0K |
| 13:20 | 5,265.59 | 5,280.27 | 5,265.59 | 5,280.27 | 0.0K |
| 13:25 | 5,280.27 | 5,280.27 | 5,275.10 | 5,277.47 | 0.0K |
| 13:30 | 5,277.47 | 5,279.93 | 5,277.47 | 5,277.96 | 0.0K |
| 13:35 | 5,271.56 | 5,271.79 | 5,270.30 | 5,270.32 | 0.0K |
| 13:40 | 5,272.27 | 5,272.27 | 5,272.23 | 5,272.27 | 0.0K |
| 13:45 | 5,272.76 | 5,275.45 | 5,272.76 | 5,275.45 | 0.0K |
| 13:50 | 5,275.67 | 5,278.18 | 5,274.27 | 5,274.27 | 0.0K |
| 13:55 | 5,274.33 | 5,283.07 | 5,272.05 | 5,283.07 | 0.0K |
| 14:00 | 5,283.07 | 5,285.53 | 5,283.07 | 5,285.53 | 0.0K |
| 14:05 | 5,285.53 | 5,286.68 | 5,285.53 | 5,286.68 | 0.0K |
| 14:10 | 5,286.92 | 5,286.92 | 5,286.69 | 5,286.69 | 0.0K |
| 14:15 | 5,286.69 | 5,286.69 | 5,286.33 | 5,286.33 | 0.0K |
| 14:20 | 5,286.33 | 5,286.33 | 5,276.75 | 5,276.75 | 0.0K |
| 14:25 | 5,276.75 | 5,276.94 | 5,275.12 | 5,275.12 | 0.0K |
| 14:30 | 5,275.68 | 5,285.97 | 5,269.82 | 5,285.97 | 0.0K |
| 14:35 | 5,285.97 | 5,285.97 | 5,285.23 | 5,285.23 | 0.0K |
| 14:40 | 5,283.03 | 5,284.49 | 5,283.03 | 5,284.49 | 0.0K |
| 14:45 | 5,284.13 | 5,284.13 | 5,271.08 | 5,271.09 | 0.0K |
| 14:50 | 5,271.09 | 5,285.24 | 5,271.09 | 5,285.24 | 0.0K |
| 14:55 | 5,285.24 | 5,285.24 | 5,282.98 | 5,283.47 | 0.0K |
| 15:00 | 5,283.47 | 5,285.92 | 5,283.47 | 5,285.92 | 0.0K |
| 15:05 | 5,285.92 | 5,285.92 | 5,274.28 | 5,274.28 | 0.0K |
| 15:10 | 5,274.28 | 5,274.28 | 5,265.47 | 5,272.70 | 0.0K |
| 15:15 | 5,272.70 | 5,272.70 | 5,265.23 | 5,265.23 | 0.0K |
| 15:20 | 5,265.23 | 5,265.23 | 5,255.38 | 5,255.38 | 0.0K |
| 15:25 | 5,255.38 | 5,262.46 | 5,255.09 | 5,262.46 | 0.0K |
| 15:30 | 5,261.35 | 5,262.33 | 5,261.35 | 5,262.33 | 0.0K |
| 15:35 | 5,264.39 | 5,269.24 | 5,264.33 | 5,264.33 | 0.0K |
| 15:40 | 5,264.33 | 5,264.56 | 5,259.92 | 5,264.36 | 0.0K |
| 15:45 | 5,269.25 | 5,269.25 | 5,268.76 | 5,269.25 | 0.0K |
| 15:50 | 5,269.25 | 5,269.64 | 5,266.95 | 5,266.95 | 0.0K |
| 15:55 | 5,266.95 | 5,266.95 | 5,259.86 | 5,259.86 | 0.0K |
| 16:00 | 5,259.88 | 5,265.11 | 5,259.88 | 5,265.11 | 0.0K |
| 16:05 | 5,264.19 | 5,265.43 | 5,258.82 | 5,258.82 | 0.0K |
| 16:10 | 5,253.91 | 5,258.51 | 5,253.59 | 5,258.51 | 0.0K |
| 16:15 | 5,258.51 | 5,258.51 | 5,258.02 | 5,258.02 | 0.0K |
| 16:20 | 5,264.63 | 5,266.09 | 5,264.63 | 5,266.09 | 0.0K |
| 16:25 | 5,266.19 | 5,272.00 | 5,266.19 | 5,272.00 | 0.0K |
| 16:30 | 5,272.00 | 5,272.57 | 5,270.88 | 5,272.57 | 0.0K |
| 16:35 | 5,270.14 | 5,272.83 | 5,269.67 | 5,269.67 | 0.0K |
| 16:40 | 5,270.13 | 5,272.59 | 5,263.35 | 5,269.54 | 0.0K |
| 16:45 | 5,269.77 | 5,269.77 | 5,246.11 | 5,266.68 | 0.0K |
| 16:50 | 5,262.99 | 5,262.99 | 5,262.99 | 5,262.99 | 0.0K |
| 16:55 | 5,262.99 | 5,262.99 | 5,262.99 | 5,262.99 | 0.0K |
| 17:00 | 5,262.99 | 5,262.99 | 5,262.04 | 5,262.04 | 0.0K |
| 17:05 | 5,262.04 | 5,262.04 | 5,262.04 | 5,262.04 | 0.0K |