5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,565.99 | 5,572.75 | 5,565.99 | 5,571.53 | 0.0K |
| 09:05 | 5,583.15 | 5,587.53 | 5,582.17 | 5,587.53 | 0.0K |
| 09:10 | 5,587.53 | 5,587.53 | 5,566.76 | 5,566.93 | 0.0K |
| 09:15 | 5,566.99 | 5,566.99 | 5,566.78 | 5,566.78 | 0.0K |
| 09:20 | 5,566.96 | 5,567.59 | 5,566.96 | 5,567.59 | 0.0K |
| 09:25 | 5,567.53 | 5,573.61 | 5,566.94 | 5,573.46 | 0.0K |
| 09:30 | 5,573.46 | 5,573.59 | 5,570.60 | 5,570.60 | 0.0K |
| 09:35 | 5,570.60 | 5,571.51 | 5,570.60 | 5,571.51 | 0.0K |
| 09:40 | 5,569.55 | 5,585.07 | 5,566.24 | 5,566.24 | 0.0K |
| 09:45 | 5,581.19 | 5,594.48 | 5,581.19 | 5,591.37 | 0.0K |
| 09:50 | 5,591.37 | 5,605.44 | 5,591.37 | 5,605.44 | 0.0K |
| 09:55 | 5,582.26 | 5,598.14 | 5,582.13 | 5,598.14 | 0.0K |
| 10:00 | 5,598.14 | 5,603.34 | 5,598.14 | 5,603.34 | 0.0K |
| 10:05 | 5,591.45 | 5,598.86 | 5,591.45 | 5,598.86 | 0.0K |
| 10:10 | 5,598.90 | 5,609.72 | 5,598.90 | 5,607.50 | 0.0K |
| 10:15 | 5,607.50 | 5,609.72 | 5,607.50 | 5,609.64 | 0.0K |
| 10:20 | 5,609.64 | 5,610.09 | 5,609.64 | 5,609.72 | 0.0K |
| 10:25 | 5,609.72 | 5,609.72 | 5,609.25 | 5,609.27 | 0.0K |
| 10:30 | 5,609.38 | 5,609.38 | 5,608.57 | 5,608.57 | 0.0K |
| 10:35 | 5,598.69 | 5,606.95 | 5,597.07 | 5,606.95 | 0.0K |
| 10:40 | 5,606.95 | 5,609.29 | 5,606.93 | 5,609.29 | 0.0K |
| 10:45 | 5,609.29 | 5,609.47 | 5,609.29 | 5,609.47 | 0.0K |
| 10:50 | 5,611.69 | 5,611.69 | 5,611.69 | 5,611.69 | 0.0K |
| 10:55 | 5,611.69 | 5,614.73 | 5,599.34 | 5,614.73 | 0.0K |
| 11:00 | 5,614.73 | 5,616.59 | 5,614.73 | 5,616.59 | 0.0K |
| 11:05 | 5,607.64 | 5,608.99 | 5,605.43 | 5,608.99 | 0.0K |
| 11:10 | 5,611.46 | 5,611.46 | 5,607.77 | 5,607.77 | 0.0K |
| 11:15 | 5,607.77 | 5,618.86 | 5,607.77 | 5,618.86 | 0.0K |
| 11:20 | 5,618.86 | 5,618.86 | 5,607.94 | 5,608.68 | 0.0K |
| 11:25 | 5,608.68 | 5,611.46 | 5,608.68 | 5,611.46 | 0.0K |
| 11:30 | 5,611.46 | 5,613.68 | 5,611.46 | 5,611.46 | 0.0K |
| 11:35 | 5,611.46 | 5,611.46 | 5,608.78 | 5,608.78 | 0.0K |
| 11:40 | 5,608.93 | 5,613.36 | 5,608.93 | 5,613.36 | 0.0K |
| 11:45 | 5,616.15 | 5,616.17 | 5,616.15 | 5,616.17 | 0.0K |
| 11:50 | 5,622.95 | 5,627.72 | 5,622.78 | 5,627.72 | 0.0K |
| 11:55 | 5,625.50 | 5,628.94 | 5,620.08 | 5,620.08 | 0.0K |
| 12:00 | 5,624.51 | 5,630.35 | 5,623.71 | 5,630.35 | 0.0K |
| 12:05 | 5,630.38 | 5,630.38 | 5,630.38 | 5,630.38 | 0.0K |
| 12:10 | 5,630.38 | 5,638.53 | 5,628.87 | 5,628.87 | 0.0K |
| 12:15 | 5,628.87 | 5,635.35 | 5,628.87 | 5,632.88 | 0.0K |
| 12:20 | 5,632.88 | 5,646.16 | 5,632.88 | 5,646.16 | 0.0K |
| 12:25 | 5,646.16 | 5,646.16 | 5,627.79 | 5,627.79 | 0.0K |
| 12:30 | 5,627.79 | 5,627.79 | 5,627.79 | 5,627.79 | 0.0K |
| 12:35 | 5,630.26 | 5,632.89 | 5,630.26 | 5,632.89 | 0.0K |
| 12:40 | 5,633.36 | 5,633.36 | 5,626.56 | 5,626.56 | 0.0K |
| 12:45 | 5,626.56 | 5,631.50 | 5,624.88 | 5,624.88 | 0.0K |
| 12:50 | 5,624.88 | 5,638.89 | 5,624.88 | 5,626.29 | 0.0K |
| 12:55 | 5,625.82 | 5,628.04 | 5,616.96 | 5,616.96 | 0.0K |
| 13:00 | 5,617.03 | 5,617.03 | 5,616.57 | 5,616.57 | 0.0K |
| 13:05 | 5,618.03 | 5,618.44 | 5,617.98 | 5,618.44 | 0.0K |
| 13:10 | 5,618.44 | 5,625.85 | 5,618.44 | 5,625.85 | 0.0K |
| 13:15 | 5,625.94 | 5,626.17 | 5,625.94 | 5,626.17 | 0.0K |
| 13:20 | 5,626.17 | 5,626.17 | 5,626.17 | 5,626.17 | 0.0K |
| 13:25 | 5,628.74 | 5,628.74 | 5,626.65 | 5,626.65 | 0.0K |
| 13:30 | 5,635.52 | 5,635.52 | 5,635.52 | 5,635.52 | 0.0K |
| 13:35 | 5,635.31 | 5,635.31 | 5,635.00 | 5,635.00 | 0.0K |
| 13:40 | 5,634.93 | 5,634.93 | 5,626.06 | 5,634.93 | 0.0K |
| 13:45 | 5,637.09 | 5,637.30 | 5,637.09 | 5,637.30 | 0.0K |
| 13:50 | 5,637.79 | 5,642.14 | 5,629.11 | 5,642.14 | 0.0K |
| 13:55 | 5,642.14 | 5,642.14 | 5,641.70 | 5,641.70 | 0.0K |
| 14:00 | 5,641.70 | 5,645.87 | 5,641.70 | 5,645.87 | 0.0K |
| 14:05 | 5,645.87 | 5,645.87 | 5,637.01 | 5,637.01 | 0.0K |
| 14:10 | 5,637.01 | 5,637.88 | 5,636.52 | 5,637.48 | 0.0K |
| 14:15 | 5,641.91 | 5,641.91 | 5,639.44 | 5,639.44 | 0.0K |
| 14:20 | 5,639.44 | 5,639.44 | 5,636.78 | 5,636.78 | 0.0K |
| 14:25 | 5,636.65 | 5,636.70 | 5,631.76 | 5,631.76 | 0.0K |
| 14:30 | 5,631.76 | 5,631.76 | 5,631.76 | 5,631.76 | 0.0K |
| 14:35 | 5,631.76 | 5,632.71 | 5,627.77 | 5,632.71 | 0.0K |
| 14:40 | 5,632.71 | 5,632.71 | 5,632.14 | 5,632.14 | 0.0K |
| 14:45 | 5,623.28 | 5,625.75 | 5,617.14 | 5,617.14 | 0.0K |
| 14:50 | 5,628.22 | 5,640.07 | 5,628.22 | 5,640.07 | 0.0K |
| 14:55 | 5,640.07 | 5,640.07 | 5,640.07 | 5,640.07 | 0.0K |
| 15:00 | 5,640.07 | 5,642.51 | 5,640.07 | 5,642.51 | 0.0K |
| 15:05 | 5,642.51 | 5,642.51 | 5,635.53 | 5,635.53 | 0.0K |
| 15:10 | 5,635.53 | 5,635.53 | 5,635.53 | 5,635.53 | 0.0K |
| 15:15 | 5,636.46 | 5,638.42 | 5,636.46 | 5,638.42 | 0.0K |
| 15:20 | 5,631.16 | 5,631.16 | 5,627.48 | 5,627.48 | 0.0K |
| 15:25 | 5,627.48 | 5,627.48 | 5,627.48 | 5,627.48 | 0.0K |
| 15:30 | 5,627.48 | 5,639.54 | 5,627.48 | 5,639.54 | 0.0K |
| 15:35 | 5,639.54 | 5,639.54 | 5,637.18 | 5,637.57 | 0.0K |
| 15:40 | 5,635.35 | 5,635.75 | 5,635.35 | 5,635.75 | 0.0K |
| 15:45 | 5,635.75 | 5,640.94 | 5,635.75 | 5,640.94 | 0.0K |
| 15:50 | 5,640.94 | 5,645.01 | 5,640.94 | 5,645.01 | 0.0K |
| 15:55 | 5,647.23 | 5,649.18 | 5,644.65 | 5,644.65 | 0.0K |
| 16:00 | 5,638.00 | 5,639.98 | 5,638.00 | 5,639.98 | 0.0K |
| 16:05 | 5,642.30 | 5,648.95 | 5,641.16 | 5,641.16 | 0.0K |
| 16:10 | 5,641.16 | 5,641.16 | 5,627.02 | 5,627.02 | 0.0K |
| 16:15 | 5,627.02 | 5,627.20 | 5,623.28 | 5,623.28 | 0.0K |
| 16:20 | 5,623.28 | 5,629.94 | 5,623.28 | 5,629.94 | 0.0K |
| 16:25 | 5,627.98 | 5,634.91 | 5,624.67 | 5,634.91 | 0.0K |
| 16:30 | 5,635.40 | 5,640.55 | 5,630.47 | 5,632.43 | 0.0K |
| 16:35 | 5,638.93 | 5,638.93 | 5,632.06 | 5,632.06 | 0.0K |
| 16:40 | 5,637.05 | 5,637.05 | 5,632.32 | 5,632.46 | 0.0K |
| 16:45 | 5,632.46 | 5,633.62 | 5,632.15 | 5,633.62 | 0.0K |
| 16:50 | 5,634.08 | 5,634.08 | 5,634.08 | 5,634.08 | 0.0K |
| 16:55 | 5,634.08 | 5,634.08 | 5,634.08 | 5,634.08 | 0.0K |
| 17:00 | 5,634.08 | 5,642.01 | 5,634.08 | 5,642.01 | 0.0K |
| 17:05 | 5,642.01 | 5,642.01 | 5,642.01 | 5,642.01 | 0.0K |