5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,273.74 | 5,276.55 | 5,271.62 | 5,276.55 | 0.0K |
| 09:05 | 5,276.62 | 5,284.12 | 5,276.62 | 5,282.75 | 0.0K |
| 09:10 | 5,283.24 | 5,286.67 | 5,283.24 | 5,286.67 | 0.0K |
| 09:15 | 5,287.45 | 5,287.94 | 5,285.48 | 5,285.48 | 0.0K |
| 09:20 | 5,286.36 | 5,299.46 | 5,286.23 | 5,286.23 | 0.0K |
| 09:25 | 5,279.62 | 5,293.35 | 5,279.62 | 5,293.35 | 0.0K |
| 09:30 | 5,293.35 | 5,298.01 | 5,293.35 | 5,293.60 | 0.0K |
| 09:35 | 5,298.01 | 5,305.72 | 5,298.01 | 5,305.72 | 0.0K |
| 09:40 | 5,299.36 | 5,306.60 | 5,299.29 | 5,305.63 | 0.0K |
| 09:45 | 5,311.38 | 5,311.38 | 5,309.92 | 5,310.89 | 0.0K |
| 09:50 | 5,310.89 | 5,310.89 | 5,299.44 | 5,299.44 | 0.0K |
| 09:55 | 5,306.05 | 5,306.98 | 5,306.05 | 5,306.98 | 0.0K |
| 10:00 | 5,295.96 | 5,295.96 | 5,294.50 | 5,294.50 | 0.0K |
| 10:05 | 5,302.21 | 5,302.21 | 5,302.21 | 5,302.21 | 0.0K |
| 10:10 | 5,302.21 | 5,303.18 | 5,300.00 | 5,300.00 | 0.0K |
| 10:15 | 5,300.98 | 5,300.98 | 5,283.08 | 5,283.08 | 0.0K |
| 10:20 | 5,289.69 | 5,289.69 | 5,280.74 | 5,282.44 | 0.0K |
| 10:25 | 5,287.59 | 5,287.59 | 5,284.67 | 5,284.67 | 0.0K |
| 10:30 | 5,291.92 | 5,300.97 | 5,291.92 | 5,296.09 | 0.0K |
| 10:35 | 5,297.44 | 5,297.44 | 5,293.07 | 5,293.07 | 0.0K |
| 10:40 | 5,288.66 | 5,293.27 | 5,276.42 | 5,276.42 | 0.0K |
| 10:45 | 5,276.42 | 5,277.53 | 5,276.42 | 5,277.43 | 0.0K |
| 10:50 | 5,281.84 | 5,287.71 | 5,281.84 | 5,286.25 | 0.0K |
| 10:55 | 5,286.25 | 5,287.71 | 5,286.25 | 5,287.71 | 0.0K |
| 11:00 | 5,290.38 | 5,292.84 | 5,290.38 | 5,292.84 | 0.0K |
| 11:05 | 5,294.30 | 5,297.40 | 5,294.30 | 5,296.36 | 0.0K |
| 11:10 | 5,297.82 | 5,312.70 | 5,293.55 | 5,312.70 | 0.0K |
| 11:15 | 5,318.90 | 5,321.45 | 5,313.14 | 5,313.14 | 0.0K |
| 11:20 | 5,315.20 | 5,317.46 | 5,315.20 | 5,317.44 | 0.0K |
| 11:25 | 5,317.54 | 5,317.54 | 5,314.13 | 5,314.13 | 0.0K |
| 11:30 | 5,313.12 | 5,316.55 | 5,313.12 | 5,316.55 | 0.0K |
| 11:35 | 5,328.84 | 5,328.84 | 5,307.55 | 5,307.55 | 0.0K |
| 11:40 | 5,303.14 | 5,303.14 | 5,301.82 | 5,301.84 | 0.0K |
| 11:45 | 5,310.66 | 5,310.66 | 5,309.93 | 5,309.93 | 0.0K |
| 11:50 | 5,309.17 | 5,317.09 | 5,307.23 | 5,314.89 | 0.0K |
| 11:55 | 5,314.96 | 5,314.96 | 5,314.96 | 5,314.96 | 0.0K |
| 12:00 | 5,314.96 | 5,314.96 | 5,310.32 | 5,310.32 | 0.0K |
| 12:05 | 5,305.90 | 5,305.90 | 5,295.51 | 5,295.51 | 0.0K |
| 12:10 | 5,295.51 | 5,299.92 | 5,294.54 | 5,295.46 | 0.0K |
| 12:15 | 5,301.32 | 5,302.19 | 5,301.32 | 5,301.91 | 0.0K |
| 12:20 | 5,306.33 | 5,312.86 | 5,306.33 | 5,312.86 | 0.0K |
| 12:25 | 5,311.64 | 5,312.13 | 5,309.67 | 5,309.67 | 0.0K |
| 12:30 | 5,309.67 | 5,311.39 | 5,308.92 | 5,308.92 | 0.0K |
| 12:35 | 5,306.51 | 5,312.15 | 5,306.51 | 5,312.15 | 0.0K |
| 12:40 | 5,312.15 | 5,312.15 | 5,306.07 | 5,309.01 | 0.0K |
| 12:45 | 5,309.29 | 5,309.29 | 5,304.88 | 5,304.88 | 0.0K |
| 12:50 | 5,304.88 | 5,308.80 | 5,304.39 | 5,308.80 | 0.0K |
| 12:55 | 5,309.29 | 5,310.77 | 5,303.47 | 5,303.47 | 0.0K |
| 13:00 | 5,304.45 | 5,304.45 | 5,304.45 | 5,304.45 | 0.0K |
| 13:05 | 5,306.90 | 5,308.34 | 5,306.90 | 5,308.34 | 0.0K |
| 13:10 | 5,307.37 | 5,311.05 | 5,305.88 | 5,311.05 | 0.0K |
| 13:15 | 5,311.73 | 5,312.97 | 5,309.05 | 5,312.97 | 0.0K |
| 13:20 | 5,312.97 | 5,312.97 | 5,312.97 | 5,312.97 | 0.0K |
| 13:25 | 5,312.97 | 5,312.97 | 5,307.59 | 5,307.59 | 0.0K |
| 13:30 | 5,311.51 | 5,313.83 | 5,311.51 | 5,313.83 | 0.0K |
| 13:35 | 5,313.83 | 5,313.83 | 5,310.02 | 5,312.22 | 0.0K |
| 13:40 | 5,315.13 | 5,315.13 | 5,314.07 | 5,314.40 | 0.0K |
| 13:45 | 5,314.40 | 5,317.13 | 5,306.08 | 5,317.13 | 0.0K |
| 13:50 | 5,315.19 | 5,315.19 | 5,308.86 | 5,309.35 | 0.0K |
| 13:55 | 5,309.35 | 5,314.32 | 5,309.35 | 5,311.87 | 0.0K |
| 14:00 | 5,311.82 | 5,311.87 | 5,311.82 | 5,311.87 | 0.0K |
| 14:05 | 5,314.32 | 5,314.54 | 5,314.32 | 5,314.54 | 0.0K |
| 14:10 | 5,310.11 | 5,310.11 | 5,308.60 | 5,308.60 | 0.0K |
| 14:15 | 5,307.14 | 5,309.43 | 5,307.14 | 5,307.95 | 0.0K |
| 14:20 | 5,311.13 | 5,323.41 | 5,310.15 | 5,323.41 | 0.0K |
| 14:25 | 5,312.85 | 5,313.11 | 5,290.81 | 5,294.73 | 0.0K |
| 14:30 | 5,295.20 | 5,295.20 | 5,295.20 | 5,295.20 | 0.0K |
| 14:35 | 5,295.20 | 5,299.26 | 5,295.20 | 5,299.26 | 0.0K |
| 14:40 | 5,299.26 | 5,299.26 | 5,292.98 | 5,292.98 | 0.0K |
| 14:45 | 5,292.98 | 5,293.23 | 5,290.78 | 5,293.23 | 0.0K |
| 14:50 | 5,283.52 | 5,283.52 | 5,281.06 | 5,282.52 | 0.0K |
| 14:55 | 5,272.21 | 5,272.21 | 5,250.01 | 5,251.47 | 0.0K |
| 15:00 | 5,271.31 | 5,273.51 | 5,271.31 | 5,273.51 | 0.0K |
| 15:05 | 5,274.13 | 5,274.13 | 5,269.78 | 5,269.78 | 0.0K |
| 15:10 | 5,270.75 | 5,270.75 | 5,266.28 | 5,266.28 | 0.0K |
| 15:15 | 5,266.28 | 5,269.22 | 5,266.28 | 5,268.73 | 0.0K |
| 15:20 | 5,264.82 | 5,264.82 | 5,255.69 | 5,255.69 | 0.0K |
| 15:25 | 5,249.08 | 5,249.56 | 5,249.08 | 5,249.52 | 0.0K |
| 15:30 | 5,279.22 | 5,279.22 | 5,252.51 | 5,260.71 | 0.0K |
| 15:35 | 5,260.71 | 5,263.33 | 5,256.72 | 5,263.33 | 0.0K |
| 15:40 | 5,261.12 | 5,266.53 | 5,261.12 | 5,266.53 | 0.0K |
| 15:45 | 5,266.53 | 5,267.99 | 5,266.04 | 5,266.04 | 0.0K |
| 15:50 | 5,266.04 | 5,266.04 | 5,263.48 | 5,264.80 | 0.0K |
| 15:55 | 5,267.26 | 5,267.26 | 5,267.26 | 5,267.26 | 0.0K |
| 16:00 | 5,267.26 | 5,267.26 | 5,251.57 | 5,252.96 | 0.0K |
| 16:05 | 5,252.47 | 5,253.89 | 5,247.28 | 5,253.89 | 0.0K |
| 16:10 | 5,267.12 | 5,274.69 | 5,267.12 | 5,274.69 | 0.0K |
| 16:15 | 5,273.26 | 5,295.50 | 5,273.26 | 5,295.50 | 0.0K |
| 16:20 | 5,295.51 | 5,295.51 | 5,288.13 | 5,288.13 | 0.0K |
| 16:25 | 5,288.13 | 5,288.13 | 5,261.19 | 5,261.19 | 0.0K |
| 16:30 | 5,261.67 | 5,261.98 | 5,261.49 | 5,261.49 | 0.0K |
| 16:35 | 5,261.51 | 5,270.43 | 5,259.54 | 5,270.43 | 0.0K |
| 16:40 | 5,285.96 | 5,286.44 | 5,285.35 | 5,286.44 | 0.0K |
| 16:45 | 5,290.30 | 5,303.05 | 5,280.92 | 5,302.90 | 0.0K |
| 16:50 | 5,294.51 | 5,294.51 | 5,294.51 | 5,294.51 | 0.0K |
| 16:55 | 5,294.51 | 5,294.51 | 5,294.51 | 5,294.51 | 0.0K |
| 17:00 | 5,294.51 | 5,294.51 | 5,274.49 | 5,274.49 | 0.0K |
| 17:05 | 5,274.49 | 5,274.49 | 5,274.49 | 5,274.49 | 0.0K |