5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,512.88 | 5,534.95 | 5,511.78 | 5,534.95 | 0.0K |
| 09:05 | 5,524.42 | 5,524.42 | 5,519.25 | 5,520.04 | 0.0K |
| 09:10 | 5,504.99 | 5,530.16 | 5,504.99 | 5,530.16 | 0.0K |
| 09:15 | 5,530.16 | 5,530.66 | 5,520.78 | 5,520.78 | 0.0K |
| 09:20 | 5,532.51 | 5,532.51 | 5,512.20 | 5,512.20 | 0.0K |
| 09:25 | 5,517.97 | 5,535.70 | 5,517.97 | 5,535.46 | 0.0K |
| 09:30 | 5,535.49 | 5,538.55 | 5,526.65 | 5,526.65 | 0.0K |
| 09:35 | 5,523.27 | 5,535.62 | 5,518.33 | 5,518.33 | 0.0K |
| 09:40 | 5,520.55 | 5,535.58 | 5,520.55 | 5,535.40 | 0.0K |
| 09:45 | 5,535.40 | 5,537.93 | 5,530.26 | 5,537.93 | 0.0K |
| 09:50 | 5,537.93 | 5,537.93 | 5,535.72 | 5,535.72 | 0.0K |
| 09:55 | 5,535.72 | 5,539.14 | 5,535.72 | 5,538.21 | 0.0K |
| 10:00 | 5,540.51 | 5,540.51 | 5,540.19 | 5,540.44 | 0.0K |
| 10:05 | 5,537.71 | 5,537.71 | 5,524.07 | 5,526.07 | 0.0K |
| 10:10 | 5,526.07 | 5,528.61 | 5,523.38 | 5,528.61 | 0.0K |
| 10:15 | 5,526.46 | 5,532.21 | 5,526.20 | 5,532.21 | 0.0K |
| 10:20 | 5,546.40 | 5,546.59 | 5,546.40 | 5,546.57 | 0.0K |
| 10:25 | 5,546.58 | 5,546.65 | 5,540.00 | 5,540.00 | 0.0K |
| 10:30 | 5,540.00 | 5,540.00 | 5,539.51 | 5,539.51 | 0.0K |
| 10:35 | 5,539.51 | 5,539.51 | 5,539.42 | 5,539.42 | 0.0K |
| 10:40 | 5,539.35 | 5,539.35 | 5,534.16 | 5,534.16 | 0.0K |
| 10:45 | 5,534.16 | 5,545.34 | 5,531.48 | 5,545.34 | 0.0K |
| 10:50 | 5,545.34 | 5,545.34 | 5,527.51 | 5,527.51 | 0.0K |
| 10:55 | 5,527.51 | 5,531.99 | 5,527.51 | 5,531.99 | 0.0K |
| 11:00 | 5,534.46 | 5,534.46 | 5,534.46 | 5,534.46 | 0.0K |
| 11:05 | 5,531.73 | 5,537.41 | 5,531.73 | 5,537.41 | 0.0K |
| 11:10 | 5,537.41 | 5,537.41 | 5,537.41 | 5,537.41 | 0.0K |
| 11:15 | 5,533.00 | 5,533.00 | 5,514.96 | 5,514.96 | 0.0K |
| 11:20 | 5,517.53 | 5,536.53 | 5,517.53 | 5,532.17 | 0.0K |
| 11:25 | 5,532.17 | 5,532.17 | 5,520.91 | 5,523.85 | 0.0K |
| 11:30 | 5,534.93 | 5,535.75 | 5,534.93 | 5,535.26 | 0.0K |
| 11:35 | 5,535.26 | 5,535.26 | 5,534.77 | 5,535.26 | 0.0K |
| 11:40 | 5,537.48 | 5,537.48 | 5,537.40 | 5,537.40 | 0.0K |
| 11:45 | 5,537.40 | 5,541.47 | 5,537.40 | 5,539.00 | 0.0K |
| 11:50 | 5,539.00 | 5,541.47 | 5,539.00 | 5,541.47 | 0.0K |
| 11:55 | 5,541.47 | 5,541.54 | 5,539.32 | 5,539.32 | 0.0K |
| 12:00 | 5,536.91 | 5,537.33 | 5,535.01 | 5,535.43 | 0.0K |
| 12:05 | 5,537.90 | 5,539.85 | 5,526.40 | 5,526.40 | 0.0K |
| 12:10 | 5,526.40 | 5,528.72 | 5,526.40 | 5,528.72 | 0.0K |
| 12:15 | 5,533.15 | 5,537.49 | 5,530.84 | 5,530.84 | 0.0K |
| 12:20 | 5,530.84 | 5,536.90 | 5,530.84 | 5,534.11 | 0.0K |
| 12:25 | 5,536.33 | 5,536.56 | 5,534.09 | 5,534.58 | 0.0K |
| 12:30 | 5,534.58 | 5,537.28 | 5,534.58 | 5,537.28 | 0.0K |
| 12:35 | 5,537.28 | 5,537.28 | 5,532.25 | 5,533.23 | 0.0K |
| 12:40 | 5,533.23 | 5,533.23 | 5,520.88 | 5,520.88 | 0.0K |
| 12:45 | 5,521.13 | 5,523.95 | 5,521.01 | 5,521.01 | 0.0K |
| 12:50 | 5,518.81 | 5,521.03 | 5,514.52 | 5,514.52 | 0.0K |
| 12:55 | 5,514.52 | 5,514.52 | 5,510.09 | 5,514.52 | 0.0K |
| 13:00 | 5,514.52 | 5,521.89 | 5,514.52 | 5,521.89 | 0.0K |
| 13:05 | 5,521.89 | 5,521.89 | 5,519.42 | 5,519.42 | 0.0K |
| 13:10 | 5,526.83 | 5,526.83 | 5,524.58 | 5,524.58 | 0.0K |
| 13:15 | 5,524.58 | 5,528.68 | 5,524.58 | 5,528.68 | 0.0K |
| 13:20 | 5,528.68 | 5,529.16 | 5,526.95 | 5,526.95 | 0.0K |
| 13:25 | 5,522.52 | 5,522.94 | 5,520.65 | 5,520.65 | 0.0K |
| 13:30 | 5,520.65 | 5,525.08 | 5,520.65 | 5,525.08 | 0.0K |
| 13:35 | 5,525.08 | 5,525.34 | 5,522.90 | 5,525.34 | 0.0K |
| 13:40 | 5,525.34 | 5,526.38 | 5,521.95 | 5,521.95 | 0.0K |
| 13:45 | 5,517.52 | 5,526.60 | 5,517.52 | 5,521.93 | 0.0K |
| 13:50 | 5,516.74 | 5,517.23 | 5,515.99 | 5,516.71 | 0.0K |
| 13:55 | 5,514.14 | 5,514.14 | 5,514.14 | 5,514.14 | 0.0K |
| 14:00 | 5,514.14 | 5,514.14 | 5,502.04 | 5,502.04 | 0.0K |
| 14:05 | 5,501.94 | 5,511.82 | 5,493.57 | 5,493.57 | 0.0K |
| 14:10 | 5,494.50 | 5,501.48 | 5,489.56 | 5,501.48 | 0.0K |
| 14:15 | 5,501.48 | 5,504.46 | 5,497.05 | 5,504.46 | 0.0K |
| 14:20 | 5,504.46 | 5,527.97 | 5,504.46 | 5,527.97 | 0.0K |
| 14:25 | 5,527.97 | 5,527.97 | 5,518.35 | 5,518.35 | 0.0K |
| 14:30 | 5,518.35 | 5,520.30 | 5,517.37 | 5,520.30 | 0.0K |
| 14:35 | 5,515.87 | 5,520.19 | 5,507.92 | 5,507.92 | 0.0K |
| 14:40 | 5,502.98 | 5,509.37 | 5,502.72 | 5,509.37 | 0.0K |
| 14:45 | 5,509.37 | 5,512.06 | 5,509.37 | 5,512.06 | 0.0K |
| 14:50 | 5,512.55 | 5,517.43 | 5,512.49 | 5,516.46 | 0.0K |
| 14:55 | 5,514.24 | 5,514.24 | 5,512.85 | 5,512.89 | 0.0K |
| 15:00 | 5,508.30 | 5,508.30 | 5,508.30 | 5,508.30 | 0.0K |
| 15:05 | 5,504.14 | 5,509.08 | 5,504.14 | 5,509.05 | 0.0K |
| 15:10 | 5,509.05 | 5,509.64 | 5,505.21 | 5,505.21 | 0.0K |
| 15:15 | 5,502.74 | 5,506.88 | 5,502.74 | 5,505.90 | 0.0K |
| 15:20 | 5,505.90 | 5,509.53 | 5,505.90 | 5,509.53 | 0.0K |
| 15:25 | 5,509.53 | 5,510.50 | 5,509.53 | 5,510.45 | 0.0K |
| 15:30 | 5,514.88 | 5,514.92 | 5,514.88 | 5,514.92 | 0.0K |
| 15:35 | 5,514.92 | 5,519.86 | 5,514.92 | 5,519.86 | 0.0K |
| 15:40 | 5,522.08 | 5,522.08 | 5,517.04 | 5,517.04 | 0.0K |
| 15:45 | 5,517.04 | 5,520.81 | 5,516.27 | 5,520.11 | 0.0K |
| 15:50 | 5,520.21 | 5,520.21 | 5,506.91 | 5,506.91 | 0.0K |
| 15:55 | 5,510.74 | 5,510.74 | 5,499.60 | 5,504.03 | 0.0K |
| 16:00 | 5,506.05 | 5,513.07 | 5,503.61 | 5,512.97 | 0.0K |
| 16:05 | 5,515.39 | 5,518.05 | 5,514.37 | 5,518.05 | 0.0K |
| 16:10 | 5,518.09 | 5,519.04 | 5,513.60 | 5,513.60 | 0.0K |
| 16:15 | 5,500.98 | 5,505.92 | 5,499.43 | 5,499.43 | 0.0K |
| 16:20 | 5,500.90 | 5,509.07 | 5,500.90 | 5,509.07 | 0.0K |
| 16:25 | 5,507.96 | 5,510.99 | 5,507.96 | 5,510.99 | 0.0K |
| 16:30 | 5,513.46 | 5,513.48 | 5,501.44 | 5,501.44 | 0.0K |
| 16:35 | 5,516.20 | 5,517.13 | 5,511.42 | 5,511.78 | 0.0K |
| 16:40 | 5,511.74 | 5,511.74 | 5,499.07 | 5,504.51 | 0.0K |
| 16:45 | 5,500.27 | 5,500.27 | 5,493.94 | 5,498.39 | 0.0K |
| 16:50 | 5,499.19 | 5,499.19 | 5,499.19 | 5,499.19 | 0.0K |
| 16:55 | 5,499.19 | 5,499.19 | 5,499.19 | 5,499.19 | 0.0K |
| 17:00 | 5,499.19 | 5,499.19 | 5,496.01 | 5,496.01 | 0.0K |
| 17:05 | 5,496.01 | 5,496.01 | 5,496.01 | 5,496.01 | 0.0K |