5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,502.52 | 5,505.37 | 5,499.96 | 5,499.96 | 0.0K |
| 09:05 | 5,519.53 | 5,523.96 | 5,519.53 | 5,521.57 | 0.0K |
| 09:10 | 5,521.51 | 5,521.51 | 5,508.19 | 5,521.39 | 0.0K |
| 09:15 | 5,507.66 | 5,520.44 | 5,507.66 | 5,520.44 | 0.0K |
| 09:20 | 5,529.61 | 5,531.16 | 5,519.56 | 5,519.56 | 0.0K |
| 09:25 | 5,519.72 | 5,522.19 | 5,512.61 | 5,512.61 | 0.0K |
| 09:30 | 5,494.89 | 5,519.51 | 5,492.42 | 5,519.51 | 0.0K |
| 09:35 | 5,516.27 | 5,516.27 | 5,492.71 | 5,500.11 | 0.0K |
| 09:40 | 5,500.04 | 5,520.05 | 5,500.04 | 5,519.21 | 0.0K |
| 09:45 | 5,519.21 | 5,519.21 | 5,489.58 | 5,489.58 | 0.0K |
| 09:50 | 5,489.58 | 5,510.54 | 5,489.58 | 5,510.54 | 0.0K |
| 09:55 | 5,510.77 | 5,510.77 | 5,505.67 | 5,505.67 | 0.0K |
| 10:00 | 5,505.67 | 5,505.69 | 5,490.31 | 5,490.31 | 0.0K |
| 10:05 | 5,490.31 | 5,491.31 | 5,490.31 | 5,491.31 | 0.0K |
| 10:10 | 5,491.31 | 5,491.31 | 5,486.37 | 5,487.83 | 0.0K |
| 10:15 | 5,487.83 | 5,503.34 | 5,487.83 | 5,501.12 | 0.0K |
| 10:20 | 5,501.12 | 5,513.43 | 5,501.12 | 5,513.43 | 0.0K |
| 10:25 | 5,513.43 | 5,513.43 | 5,500.14 | 5,513.43 | 0.0K |
| 10:30 | 5,513.47 | 5,513.47 | 5,507.23 | 5,507.23 | 0.0K |
| 10:35 | 5,497.38 | 5,497.38 | 5,494.85 | 5,494.85 | 0.0K |
| 10:40 | 5,508.15 | 5,508.35 | 5,507.66 | 5,508.35 | 0.0K |
| 10:45 | 5,508.67 | 5,508.67 | 5,508.32 | 5,508.32 | 0.0K |
| 10:50 | 5,508.30 | 5,508.30 | 5,496.60 | 5,496.60 | 0.0K |
| 10:55 | 5,496.60 | 5,503.60 | 5,496.60 | 5,501.29 | 0.0K |
| 11:00 | 5,501.15 | 5,501.15 | 5,498.04 | 5,498.52 | 0.0K |
| 11:05 | 5,498.52 | 5,505.93 | 5,498.52 | 5,505.93 | 0.0K |
| 11:10 | 5,494.85 | 5,508.50 | 5,494.85 | 5,504.80 | 0.0K |
| 11:15 | 5,504.84 | 5,504.84 | 5,497.24 | 5,497.24 | 0.0K |
| 11:20 | 5,497.24 | 5,497.24 | 5,483.22 | 5,483.22 | 0.0K |
| 11:25 | 5,483.22 | 5,488.12 | 5,483.00 | 5,488.12 | 0.0K |
| 11:30 | 5,487.59 | 5,488.12 | 5,487.59 | 5,488.12 | 0.0K |
| 11:35 | 5,488.12 | 5,488.16 | 5,488.12 | 5,488.16 | 0.0K |
| 11:40 | 5,488.16 | 5,488.16 | 5,488.16 | 5,488.16 | 0.0K |
| 11:45 | 5,488.16 | 5,500.02 | 5,488.16 | 5,500.02 | 0.0K |
| 11:50 | 5,493.37 | 5,494.40 | 5,493.37 | 5,493.50 | 0.0K |
| 11:55 | 5,493.50 | 5,493.98 | 5,493.50 | 5,493.98 | 0.0K |
| 12:00 | 5,493.50 | 5,493.89 | 5,491.67 | 5,491.67 | 0.0K |
| 12:05 | 5,496.36 | 5,496.36 | 5,492.39 | 5,493.32 | 0.0K |
| 12:10 | 5,493.32 | 5,504.42 | 5,493.32 | 5,504.42 | 0.0K |
| 12:15 | 5,504.42 | 5,504.42 | 5,493.34 | 5,494.81 | 0.0K |
| 12:20 | 5,494.81 | 5,507.29 | 5,494.81 | 5,507.23 | 0.0K |
| 12:25 | 5,507.23 | 5,507.23 | 5,498.10 | 5,498.10 | 0.0K |
| 12:30 | 5,505.56 | 5,508.48 | 5,505.56 | 5,507.01 | 0.0K |
| 12:35 | 5,507.01 | 5,508.48 | 5,495.53 | 5,495.53 | 0.0K |
| 12:40 | 5,496.26 | 5,496.26 | 5,496.04 | 5,496.13 | 0.0K |
| 12:45 | 5,496.13 | 5,496.13 | 5,496.13 | 5,496.13 | 0.0K |
| 12:50 | 5,496.13 | 5,498.90 | 5,486.72 | 5,486.72 | 0.0K |
| 12:55 | 5,486.72 | 5,486.72 | 5,479.32 | 5,479.32 | 0.0K |
| 13:00 | 5,492.61 | 5,500.02 | 5,486.68 | 5,486.68 | 0.0K |
| 13:05 | 5,486.68 | 5,486.72 | 5,486.62 | 5,486.62 | 0.0K |
| 13:10 | 5,486.62 | 5,488.58 | 5,486.62 | 5,488.58 | 0.0K |
| 13:15 | 5,488.58 | 5,496.93 | 5,483.64 | 5,496.93 | 0.0K |
| 13:20 | 5,494.73 | 5,494.73 | 5,489.19 | 5,490.55 | 0.0K |
| 13:25 | 5,499.41 | 5,499.41 | 5,493.06 | 5,493.06 | 0.0K |
| 13:30 | 5,493.06 | 5,493.06 | 5,478.18 | 5,478.18 | 0.0K |
| 13:35 | 5,491.47 | 5,498.64 | 5,491.47 | 5,498.64 | 0.0K |
| 13:40 | 5,498.64 | 5,498.64 | 5,485.35 | 5,485.35 | 0.0K |
| 13:45 | 5,485.35 | 5,491.15 | 5,484.29 | 5,491.15 | 0.0K |
| 13:50 | 5,491.15 | 5,491.15 | 5,491.15 | 5,491.15 | 0.0K |
| 13:55 | 5,493.37 | 5,493.58 | 5,488.79 | 5,492.78 | 0.0K |
| 14:00 | 5,490.93 | 5,490.93 | 5,486.27 | 5,487.25 | 0.0K |
| 14:05 | 5,487.25 | 5,491.24 | 5,486.81 | 5,491.24 | 0.0K |
| 14:10 | 5,491.24 | 5,493.09 | 5,490.62 | 5,490.62 | 0.0K |
| 14:15 | 5,499.98 | 5,499.98 | 5,497.51 | 5,498.55 | 0.0K |
| 14:20 | 5,498.55 | 5,502.98 | 5,498.55 | 5,502.98 | 0.0K |
| 14:25 | 5,502.98 | 5,502.98 | 5,490.59 | 5,490.59 | 0.0K |
| 14:30 | 5,490.59 | 5,490.59 | 5,490.34 | 5,490.34 | 0.0K |
| 14:35 | 5,490.34 | 5,490.34 | 5,481.53 | 5,481.53 | 0.0K |
| 14:40 | 5,481.53 | 5,482.89 | 5,481.53 | 5,482.89 | 0.0K |
| 14:45 | 5,482.89 | 5,489.54 | 5,482.89 | 5,489.54 | 0.0K |
| 14:50 | 5,498.40 | 5,498.89 | 5,498.40 | 5,498.89 | 0.0K |
| 14:55 | 5,496.42 | 5,496.42 | 5,494.97 | 5,494.97 | 0.0K |
| 15:00 | 5,499.91 | 5,505.03 | 5,498.44 | 5,505.03 | 0.0K |
| 15:05 | 5,502.25 | 5,503.22 | 5,502.25 | 5,503.22 | 0.0K |
| 15:10 | 5,503.22 | 5,503.71 | 5,503.22 | 5,503.22 | 0.0K |
| 15:15 | 5,503.21 | 5,503.21 | 5,495.32 | 5,495.32 | 0.0K |
| 15:20 | 5,495.78 | 5,496.27 | 5,495.78 | 5,496.27 | 0.0K |
| 15:25 | 5,504.06 | 5,504.06 | 5,496.15 | 5,499.00 | 0.0K |
| 15:30 | 5,499.00 | 5,499.27 | 5,492.62 | 5,492.62 | 0.0K |
| 15:35 | 5,492.13 | 5,492.13 | 5,489.41 | 5,489.41 | 0.0K |
| 15:40 | 5,489.41 | 5,489.54 | 5,489.41 | 5,489.54 | 0.0K |
| 15:45 | 5,489.54 | 5,490.98 | 5,488.83 | 5,488.83 | 0.0K |
| 15:50 | 5,489.08 | 5,500.65 | 5,488.59 | 5,500.65 | 0.0K |
| 15:55 | 5,500.42 | 5,501.04 | 5,497.92 | 5,497.92 | 0.0K |
| 16:00 | 5,497.46 | 5,500.58 | 5,497.46 | 5,500.58 | 0.0K |
| 16:05 | 5,493.93 | 5,501.76 | 5,493.93 | 5,501.76 | 0.0K |
| 16:10 | 5,501.76 | 5,501.76 | 5,482.10 | 5,497.99 | 0.0K |
| 16:15 | 5,497.07 | 5,499.54 | 5,487.02 | 5,487.02 | 0.0K |
| 16:20 | 5,489.78 | 5,489.78 | 5,489.29 | 5,489.29 | 0.0K |
| 16:25 | 5,489.39 | 5,491.60 | 5,478.62 | 5,478.62 | 0.0K |
| 16:30 | 5,478.62 | 5,491.09 | 5,478.62 | 5,491.09 | 0.0K |
| 16:35 | 5,490.11 | 5,490.11 | 5,482.30 | 5,482.30 | 0.0K |
| 16:40 | 5,488.94 | 5,498.91 | 5,488.94 | 5,498.91 | 0.0K |
| 16:45 | 5,498.91 | 5,501.38 | 5,482.32 | 5,482.32 | 0.0K |
| 16:50 | 5,483.22 | 5,483.22 | 5,483.22 | 5,483.22 | 0.0K |
| 16:55 | 5,483.22 | 5,483.22 | 5,483.22 | 5,483.22 | 0.0K |
| 17:00 | 5,483.22 | 5,483.22 | 5,475.40 | 5,475.40 | 0.0K |
| 17:05 | 5,475.40 | 5,475.40 | 5,475.40 | 5,475.40 | 0.0K |