5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,242.39 | 5,254.25 | 5,242.39 | 5,254.25 | 0.0K |
| 09:05 | 5,255.98 | 5,258.61 | 5,255.98 | 5,258.03 | 0.0K |
| 09:10 | 5,272.34 | 5,286.61 | 5,272.34 | 5,281.60 | 0.0K |
| 09:15 | 5,282.19 | 5,317.46 | 5,282.19 | 5,312.30 | 0.0K |
| 09:20 | 5,312.79 | 5,322.48 | 5,312.79 | 5,322.48 | 0.0K |
| 09:25 | 5,322.48 | 5,322.48 | 5,294.62 | 5,310.13 | 0.0K |
| 09:30 | 5,288.70 | 5,304.44 | 5,286.23 | 5,288.45 | 0.0K |
| 09:35 | 5,300.03 | 5,300.03 | 5,288.70 | 5,293.09 | 0.0K |
| 09:40 | 5,290.87 | 5,321.97 | 5,290.87 | 5,321.97 | 0.0K |
| 09:45 | 5,322.01 | 5,322.01 | 5,309.42 | 5,309.42 | 0.0K |
| 09:50 | 5,309.42 | 5,328.39 | 5,309.42 | 5,326.18 | 0.0K |
| 09:55 | 5,317.82 | 5,317.82 | 5,316.97 | 5,316.97 | 0.0K |
| 10:00 | 5,317.46 | 5,324.37 | 5,317.46 | 5,324.37 | 0.0K |
| 10:05 | 5,333.19 | 5,333.19 | 5,321.39 | 5,328.04 | 0.0K |
| 10:10 | 5,321.37 | 5,323.30 | 5,321.35 | 5,323.30 | 0.0K |
| 10:15 | 5,323.30 | 5,323.79 | 5,323.30 | 5,323.42 | 0.0K |
| 10:20 | 5,316.50 | 5,316.50 | 5,302.25 | 5,302.25 | 0.0K |
| 10:25 | 5,302.25 | 5,309.52 | 5,293.00 | 5,309.52 | 0.0K |
| 10:30 | 5,311.97 | 5,311.97 | 5,304.88 | 5,304.88 | 0.0K |
| 10:35 | 5,304.58 | 5,307.99 | 5,303.07 | 5,305.92 | 0.0K |
| 10:40 | 5,305.92 | 5,316.26 | 5,305.92 | 5,313.81 | 0.0K |
| 10:45 | 5,314.74 | 5,314.74 | 5,310.42 | 5,310.42 | 0.0K |
| 10:50 | 5,306.35 | 5,306.35 | 5,295.25 | 5,295.25 | 0.0K |
| 10:55 | 5,295.40 | 5,295.40 | 5,288.43 | 5,292.14 | 0.0K |
| 11:00 | 5,292.14 | 5,292.22 | 5,291.16 | 5,292.22 | 0.0K |
| 11:05 | 5,298.45 | 5,300.41 | 5,291.80 | 5,300.41 | 0.0K |
| 11:10 | 5,300.48 | 5,309.36 | 5,299.46 | 5,309.36 | 0.0K |
| 11:15 | 5,299.48 | 5,306.89 | 5,299.48 | 5,302.46 | 0.0K |
| 11:20 | 5,302.46 | 5,308.85 | 5,301.95 | 5,301.95 | 0.0K |
| 11:25 | 5,301.95 | 5,304.00 | 5,301.53 | 5,301.53 | 0.0K |
| 11:30 | 5,297.86 | 5,297.86 | 5,285.54 | 5,285.54 | 0.0K |
| 11:35 | 5,285.52 | 5,285.52 | 5,285.52 | 5,285.52 | 0.0K |
| 11:40 | 5,285.52 | 5,285.52 | 5,283.49 | 5,283.49 | 0.0K |
| 11:45 | 5,283.49 | 5,283.62 | 5,281.67 | 5,281.67 | 0.0K |
| 11:50 | 5,281.67 | 5,302.64 | 5,281.67 | 5,300.55 | 0.0K |
| 11:55 | 5,300.55 | 5,300.55 | 5,300.55 | 5,300.55 | 0.0K |
| 12:00 | 5,300.55 | 5,300.66 | 5,298.19 | 5,298.19 | 0.0K |
| 12:05 | 5,298.19 | 5,298.19 | 5,298.17 | 5,298.17 | 0.0K |
| 12:10 | 5,295.76 | 5,296.25 | 5,295.01 | 5,295.01 | 0.0K |
| 12:15 | 5,295.01 | 5,295.01 | 5,287.56 | 5,287.56 | 0.0K |
| 12:20 | 5,287.56 | 5,289.50 | 5,287.05 | 5,289.50 | 0.0K |
| 12:25 | 5,296.11 | 5,296.11 | 5,293.19 | 5,293.19 | 0.0K |
| 12:30 | 5,293.19 | 5,293.19 | 5,287.16 | 5,287.16 | 0.0K |
| 12:35 | 5,289.12 | 5,289.12 | 5,281.64 | 5,281.64 | 0.0K |
| 12:40 | 5,281.62 | 5,284.56 | 5,277.15 | 5,277.15 | 0.0K |
| 12:45 | 5,277.15 | 5,288.99 | 5,277.15 | 5,288.99 | 0.0K |
| 12:50 | 5,288.99 | 5,288.99 | 5,281.58 | 5,288.99 | 0.0K |
| 12:55 | 5,291.20 | 5,300.95 | 5,287.81 | 5,300.77 | 0.0K |
| 13:00 | 5,300.77 | 5,301.75 | 5,296.81 | 5,296.81 | 0.0K |
| 13:05 | 5,296.81 | 5,296.81 | 5,295.77 | 5,295.80 | 0.0K |
| 13:10 | 5,295.80 | 5,295.91 | 5,295.17 | 5,295.91 | 0.0K |
| 13:15 | 5,294.98 | 5,294.98 | 5,293.51 | 5,293.51 | 0.0K |
| 13:20 | 5,291.04 | 5,298.94 | 5,291.04 | 5,298.94 | 0.0K |
| 13:25 | 5,298.21 | 5,299.18 | 5,298.21 | 5,299.09 | 0.0K |
| 13:30 | 5,299.09 | 5,299.13 | 5,289.78 | 5,290.51 | 0.0K |
| 13:35 | 5,288.80 | 5,298.15 | 5,288.80 | 5,298.15 | 0.0K |
| 13:40 | 5,298.15 | 5,298.15 | 5,290.76 | 5,290.76 | 0.0K |
| 13:45 | 5,290.76 | 5,291.69 | 5,290.71 | 5,290.71 | 0.0K |
| 13:50 | 5,290.71 | 5,291.69 | 5,289.47 | 5,289.47 | 0.0K |
| 13:55 | 5,289.45 | 5,289.56 | 5,289.45 | 5,289.56 | 0.0K |
| 14:00 | 5,289.56 | 5,289.66 | 5,287.19 | 5,287.19 | 0.0K |
| 14:05 | 5,286.79 | 5,291.73 | 5,286.79 | 5,291.51 | 0.0K |
| 14:10 | 5,296.52 | 5,297.41 | 5,296.52 | 5,297.41 | 0.0K |
| 14:15 | 5,292.98 | 5,292.98 | 5,289.79 | 5,289.79 | 0.0K |
| 14:20 | 5,289.30 | 5,289.42 | 5,284.99 | 5,284.99 | 0.0K |
| 14:25 | 5,289.98 | 5,289.98 | 5,281.65 | 5,282.14 | 0.0K |
| 14:30 | 5,286.57 | 5,293.71 | 5,286.57 | 5,293.71 | 0.0K |
| 14:35 | 5,293.71 | 5,294.15 | 5,293.71 | 5,294.15 | 0.0K |
| 14:40 | 5,294.15 | 5,294.15 | 5,288.73 | 5,288.73 | 0.0K |
| 14:45 | 5,287.26 | 5,301.51 | 5,287.26 | 5,301.38 | 0.0K |
| 14:50 | 5,303.33 | 5,303.33 | 5,300.53 | 5,300.53 | 0.0K |
| 14:55 | 5,300.53 | 5,301.52 | 5,294.52 | 5,294.52 | 0.0K |
| 15:00 | 5,294.52 | 5,295.63 | 5,294.52 | 5,295.63 | 0.0K |
| 15:05 | 5,295.63 | 5,295.63 | 5,295.60 | 5,295.60 | 0.0K |
| 15:10 | 5,306.68 | 5,306.68 | 5,306.68 | 5,306.68 | 0.0K |
| 15:15 | 5,305.70 | 5,305.70 | 5,301.33 | 5,301.33 | 0.0K |
| 15:20 | 5,301.33 | 5,302.31 | 5,295.96 | 5,295.96 | 0.0K |
| 15:25 | 5,296.44 | 5,296.62 | 5,296.44 | 5,296.58 | 0.0K |
| 15:30 | 5,296.58 | 5,296.58 | 5,284.52 | 5,285.01 | 0.0K |
| 15:35 | 5,287.09 | 5,287.09 | 5,287.09 | 5,287.09 | 0.0K |
| 15:40 | 5,287.00 | 5,298.07 | 5,286.73 | 5,286.73 | 0.0K |
| 15:45 | 5,288.20 | 5,288.20 | 5,283.77 | 5,283.77 | 0.0K |
| 15:50 | 5,283.77 | 5,284.46 | 5,280.63 | 5,280.63 | 0.0K |
| 15:55 | 5,280.63 | 5,280.65 | 5,280.63 | 5,280.65 | 0.0K |
| 16:00 | 5,280.65 | 5,280.65 | 5,280.16 | 5,280.16 | 0.0K |
| 16:05 | 5,286.83 | 5,287.81 | 5,279.03 | 5,279.03 | 0.0K |
| 16:10 | 5,279.03 | 5,279.76 | 5,279.03 | 5,279.76 | 0.0K |
| 16:15 | 5,279.27 | 5,289.49 | 5,279.27 | 5,289.23 | 0.0K |
| 16:20 | 5,293.58 | 5,295.42 | 5,292.59 | 5,295.42 | 0.0K |
| 16:25 | 5,295.50 | 5,299.93 | 5,293.28 | 5,299.93 | 0.0K |
| 16:30 | 5,291.07 | 5,292.91 | 5,287.47 | 5,287.47 | 0.0K |
| 16:35 | 5,287.47 | 5,287.47 | 5,285.12 | 5,285.12 | 0.0K |
| 16:40 | 5,295.84 | 5,300.75 | 5,295.84 | 5,300.75 | 0.0K |
| 16:45 | 5,294.11 | 5,297.76 | 5,292.48 | 5,297.28 | 0.0K |
| 16:50 | 5,295.91 | 5,295.91 | 5,295.91 | 5,295.91 | 0.0K |
| 16:55 | 5,295.91 | 5,295.91 | 5,295.91 | 5,295.91 | 0.0K |
| 17:00 | 5,295.91 | 5,315.94 | 5,295.91 | 5,315.94 | 0.0K |
| 17:05 | 5,315.94 | 5,315.94 | 5,315.94 | 5,315.94 | 0.0K |