5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,319.72 | 5,339.95 | 5,319.72 | 5,331.95 | 0.0K |
| 09:05 | 5,333.20 | 5,364.61 | 5,333.20 | 5,364.61 | 0.0K |
| 09:10 | 5,353.53 | 5,364.53 | 5,349.47 | 5,364.53 | 0.0K |
| 09:15 | 5,356.76 | 5,371.40 | 5,356.76 | 5,371.40 | 0.0K |
| 09:20 | 5,371.38 | 5,371.38 | 5,363.26 | 5,369.91 | 0.0K |
| 09:25 | 5,362.38 | 5,371.24 | 5,362.38 | 5,370.14 | 0.0K |
| 09:30 | 5,374.60 | 5,390.00 | 5,374.60 | 5,390.00 | 0.0K |
| 09:35 | 5,392.21 | 5,393.55 | 5,371.39 | 5,391.33 | 0.0K |
| 09:40 | 5,391.33 | 5,391.33 | 5,386.64 | 5,386.64 | 0.0K |
| 09:45 | 5,386.64 | 5,394.81 | 5,381.36 | 5,394.81 | 0.0K |
| 09:50 | 5,399.47 | 5,438.63 | 5,399.47 | 5,420.90 | 0.0K |
| 09:55 | 5,417.45 | 5,445.89 | 5,417.45 | 5,417.45 | 0.0K |
| 10:00 | 5,430.38 | 5,430.38 | 5,416.60 | 5,418.62 | 0.0K |
| 10:05 | 5,416.40 | 5,429.43 | 5,414.68 | 5,429.43 | 0.0K |
| 10:10 | 5,416.14 | 5,429.43 | 5,416.14 | 5,429.43 | 0.0K |
| 10:15 | 5,425.11 | 5,425.11 | 5,402.96 | 5,407.64 | 0.0K |
| 10:20 | 5,407.64 | 5,409.37 | 5,407.64 | 5,408.31 | 0.0K |
| 10:25 | 5,416.19 | 5,420.14 | 5,411.27 | 5,419.08 | 0.0K |
| 10:30 | 5,416.61 | 5,431.60 | 5,414.14 | 5,431.60 | 0.0K |
| 10:35 | 5,435.54 | 5,437.13 | 5,433.06 | 5,435.27 | 0.0K |
| 10:40 | 5,421.98 | 5,439.76 | 5,421.98 | 5,435.82 | 0.0K |
| 10:45 | 5,435.33 | 5,440.76 | 5,435.33 | 5,438.31 | 0.0K |
| 10:50 | 5,438.31 | 5,439.29 | 5,437.82 | 5,437.82 | 0.0K |
| 10:55 | 5,441.50 | 5,452.12 | 5,441.50 | 5,441.76 | 0.0K |
| 11:00 | 5,431.14 | 5,435.87 | 5,431.14 | 5,435.87 | 0.0K |
| 11:05 | 5,435.87 | 5,437.75 | 5,435.87 | 5,437.75 | 0.0K |
| 11:10 | 5,437.75 | 5,446.81 | 5,435.54 | 5,446.81 | 0.0K |
| 11:15 | 5,444.60 | 5,444.67 | 5,444.60 | 5,444.67 | 0.0K |
| 11:20 | 5,445.37 | 5,446.38 | 5,445.37 | 5,446.38 | 0.0K |
| 11:25 | 5,441.46 | 5,443.65 | 5,439.31 | 5,443.65 | 0.0K |
| 11:30 | 5,459.92 | 5,464.47 | 5,454.22 | 5,461.72 | 0.0K |
| 11:35 | 5,461.72 | 5,461.72 | 5,456.39 | 5,456.39 | 0.0K |
| 11:40 | 5,456.47 | 5,464.57 | 5,456.47 | 5,464.57 | 0.0K |
| 11:45 | 5,451.28 | 5,453.19 | 5,450.49 | 5,453.19 | 0.0K |
| 11:50 | 5,441.10 | 5,454.89 | 5,441.10 | 5,454.89 | 0.0K |
| 11:55 | 5,454.43 | 5,459.37 | 5,454.43 | 5,459.37 | 0.0K |
| 12:00 | 5,459.37 | 5,463.80 | 5,459.37 | 5,463.80 | 0.0K |
| 12:05 | 5,464.26 | 5,464.56 | 5,462.35 | 5,464.56 | 0.0K |
| 12:10 | 5,464.56 | 5,464.56 | 5,449.99 | 5,449.99 | 0.0K |
| 12:15 | 5,449.01 | 5,473.52 | 5,449.01 | 5,473.03 | 0.0K |
| 12:20 | 5,472.56 | 5,473.26 | 5,465.26 | 5,465.26 | 0.0K |
| 12:25 | 5,466.61 | 5,466.94 | 5,455.27 | 5,456.58 | 0.0K |
| 12:30 | 5,456.58 | 5,474.81 | 5,456.58 | 5,474.81 | 0.0K |
| 12:35 | 5,474.81 | 5,474.81 | 5,461.57 | 5,463.79 | 0.0K |
| 12:40 | 5,463.79 | 5,463.79 | 5,463.79 | 5,463.79 | 0.0K |
| 12:45 | 5,463.79 | 5,463.79 | 5,456.64 | 5,456.64 | 0.0K |
| 12:50 | 5,458.36 | 5,467.12 | 5,455.57 | 5,460.51 | 0.0K |
| 12:55 | 5,473.81 | 5,474.27 | 5,472.05 | 5,474.27 | 0.0K |
| 13:00 | 5,466.86 | 5,474.27 | 5,466.86 | 5,474.27 | 0.0K |
| 13:05 | 5,474.27 | 5,474.27 | 5,474.21 | 5,474.21 | 0.0K |
| 13:10 | 5,474.21 | 5,479.59 | 5,473.92 | 5,479.59 | 0.0K |
| 13:15 | 5,481.07 | 5,481.07 | 5,478.24 | 5,478.24 | 0.0K |
| 13:20 | 5,477.70 | 5,479.92 | 5,477.70 | 5,479.92 | 0.0K |
| 13:25 | 5,482.14 | 5,482.14 | 5,482.14 | 5,482.14 | 0.0K |
| 13:30 | 5,482.62 | 5,482.62 | 5,482.62 | 5,482.62 | 0.0K |
| 13:35 | 5,481.39 | 5,482.15 | 5,479.92 | 5,482.15 | 0.0K |
| 13:40 | 5,482.15 | 5,482.29 | 5,482.15 | 5,482.29 | 0.0K |
| 13:45 | 5,481.40 | 5,481.40 | 5,471.78 | 5,472.75 | 0.0K |
| 13:50 | 5,472.75 | 5,472.75 | 5,457.29 | 5,457.29 | 0.0K |
| 13:55 | 5,457.29 | 5,466.52 | 5,457.29 | 5,464.54 | 0.0K |
| 14:00 | 5,464.54 | 5,465.43 | 5,464.54 | 5,465.43 | 0.0K |
| 14:05 | 5,465.43 | 5,465.43 | 5,464.41 | 5,464.58 | 0.0K |
| 14:10 | 5,463.79 | 5,465.91 | 5,450.50 | 5,465.91 | 0.0K |
| 14:15 | 5,465.91 | 5,465.91 | 5,463.59 | 5,465.81 | 0.0K |
| 14:20 | 5,465.81 | 5,465.81 | 5,456.46 | 5,456.46 | 0.0K |
| 14:25 | 5,456.46 | 5,458.93 | 5,456.46 | 5,458.93 | 0.0K |
| 14:30 | 5,458.76 | 5,458.76 | 5,456.55 | 5,456.55 | 0.0K |
| 14:35 | 5,456.55 | 5,456.55 | 5,456.55 | 5,456.55 | 0.0K |
| 14:40 | 5,456.59 | 5,463.23 | 5,456.59 | 5,457.07 | 0.0K |
| 14:45 | 5,457.25 | 5,463.90 | 5,457.25 | 5,457.25 | 0.0K |
| 14:50 | 5,456.37 | 5,457.53 | 5,456.37 | 5,456.98 | 0.0K |
| 14:55 | 5,457.09 | 5,457.56 | 5,457.07 | 5,457.56 | 0.0K |
| 15:00 | 5,457.48 | 5,464.04 | 5,457.40 | 5,463.94 | 0.0K |
| 15:05 | 5,464.08 | 5,464.08 | 5,461.86 | 5,461.96 | 0.0K |
| 15:10 | 5,462.54 | 5,464.60 | 5,459.66 | 5,459.66 | 0.0K |
| 15:15 | 5,459.66 | 5,460.21 | 5,453.57 | 5,460.21 | 0.0K |
| 15:20 | 5,459.15 | 5,462.11 | 5,451.97 | 5,462.11 | 0.0K |
| 15:25 | 5,455.93 | 5,461.22 | 5,454.57 | 5,461.22 | 0.0K |
| 15:30 | 5,462.19 | 5,462.19 | 5,449.44 | 5,449.44 | 0.0K |
| 15:35 | 5,460.51 | 5,460.51 | 5,458.30 | 5,458.43 | 0.0K |
| 15:40 | 5,456.71 | 5,456.71 | 5,442.49 | 5,455.78 | 0.0K |
| 15:45 | 5,458.49 | 5,466.83 | 5,458.49 | 5,466.83 | 0.0K |
| 15:50 | 5,469.30 | 5,476.87 | 5,469.00 | 5,469.00 | 0.0K |
| 15:55 | 5,460.14 | 5,460.87 | 5,460.14 | 5,460.87 | 0.0K |
| 16:00 | 5,452.01 | 5,465.38 | 5,450.73 | 5,465.38 | 0.0K |
| 16:05 | 5,465.38 | 5,465.38 | 5,449.01 | 5,449.01 | 0.0K |
| 16:10 | 5,457.97 | 5,462.91 | 5,457.97 | 5,461.98 | 0.0K |
| 16:15 | 5,462.68 | 5,463.65 | 5,454.28 | 5,454.28 | 0.0K |
| 16:20 | 5,461.77 | 5,461.77 | 5,451.39 | 5,451.39 | 0.0K |
| 16:25 | 5,444.25 | 5,444.25 | 5,436.44 | 5,440.45 | 0.0K |
| 16:30 | 5,440.45 | 5,456.76 | 5,440.45 | 5,456.76 | 0.0K |
| 16:35 | 5,461.70 | 5,466.89 | 5,459.35 | 5,466.89 | 0.0K |
| 16:40 | 5,469.23 | 5,469.23 | 5,469.23 | 5,469.23 | 0.0K |
| 16:45 | 5,455.45 | 5,472.49 | 5,455.45 | 5,472.49 | 0.0K |
| 16:50 | 5,458.95 | 5,458.95 | 5,458.95 | 5,458.95 | 0.0K |
| 16:55 | 5,458.95 | 5,458.95 | 5,458.95 | 5,458.95 | 0.0K |
| 17:00 | 5,458.95 | 5,484.82 | 5,458.95 | 5,484.82 | 0.0K |
| 17:05 | 5,484.82 | 5,484.82 | 5,484.82 | 5,484.82 | 0.0K |