5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,502.43 | 5,502.43 | 5,494.90 | 5,495.09 | 0.0K |
| 09:05 | 5,480.25 | 5,480.25 | 5,446.69 | 5,478.50 | 0.0K |
| 09:10 | 5,478.50 | 5,478.50 | 5,474.72 | 5,474.72 | 0.0K |
| 09:15 | 5,475.21 | 5,475.21 | 5,475.11 | 5,475.11 | 0.0K |
| 09:20 | 5,484.53 | 5,497.86 | 5,484.53 | 5,497.86 | 0.0K |
| 09:25 | 5,497.86 | 5,498.51 | 5,485.77 | 5,498.51 | 0.0K |
| 09:30 | 5,497.40 | 5,497.42 | 5,497.40 | 5,497.42 | 0.0K |
| 09:35 | 5,497.42 | 5,497.42 | 5,490.81 | 5,490.81 | 0.0K |
| 09:40 | 5,490.55 | 5,490.55 | 5,488.58 | 5,488.58 | 0.0K |
| 09:45 | 5,475.63 | 5,477.58 | 5,475.63 | 5,477.58 | 0.0K |
| 09:50 | 5,462.07 | 5,477.77 | 5,459.85 | 5,476.85 | 0.0K |
| 09:55 | 5,463.55 | 5,476.76 | 5,463.46 | 5,476.76 | 0.0K |
| 10:00 | 5,474.29 | 5,474.29 | 5,460.04 | 5,470.41 | 0.0K |
| 10:05 | 5,470.39 | 5,470.39 | 5,460.51 | 5,460.53 | 0.0K |
| 10:10 | 5,460.53 | 5,467.95 | 5,460.53 | 5,467.95 | 0.0K |
| 10:15 | 5,467.95 | 5,467.95 | 5,462.39 | 5,462.39 | 0.0K |
| 10:20 | 5,462.39 | 5,462.39 | 5,462.37 | 5,462.37 | 0.0K |
| 10:25 | 5,462.37 | 5,462.37 | 5,462.37 | 5,462.37 | 0.0K |
| 10:30 | 5,462.37 | 5,462.37 | 5,462.29 | 5,462.29 | 0.0K |
| 10:35 | 5,462.20 | 5,466.13 | 5,462.20 | 5,466.11 | 0.0K |
| 10:40 | 5,465.91 | 5,479.97 | 5,465.91 | 5,479.97 | 0.0K |
| 10:45 | 5,475.54 | 5,475.54 | 5,468.13 | 5,468.13 | 0.0K |
| 10:50 | 5,468.10 | 5,468.10 | 5,457.53 | 5,457.53 | 0.0K |
| 10:55 | 5,457.53 | 5,457.53 | 5,457.53 | 5,457.53 | 0.0K |
| 11:00 | 5,453.10 | 5,463.12 | 5,453.10 | 5,463.11 | 0.0K |
| 11:05 | 5,463.11 | 5,463.11 | 5,463.11 | 5,463.11 | 0.0K |
| 11:10 | 5,463.11 | 5,463.11 | 5,451.51 | 5,458.92 | 0.0K |
| 11:15 | 5,458.92 | 5,465.57 | 5,450.50 | 5,450.50 | 0.0K |
| 11:20 | 5,450.50 | 5,450.73 | 5,440.39 | 5,440.39 | 0.0K |
| 11:25 | 5,440.39 | 5,440.39 | 5,439.41 | 5,440.39 | 0.0K |
| 11:30 | 5,447.80 | 5,469.96 | 5,447.80 | 5,469.96 | 0.0K |
| 11:35 | 5,469.96 | 5,469.99 | 5,469.96 | 5,469.99 | 0.0K |
| 11:40 | 5,469.99 | 5,469.99 | 5,469.99 | 5,469.99 | 0.0K |
| 11:45 | 5,469.99 | 5,469.99 | 5,469.02 | 5,469.02 | 0.0K |
| 11:50 | 5,464.08 | 5,464.08 | 5,455.21 | 5,459.64 | 0.0K |
| 11:55 | 5,459.64 | 5,459.64 | 5,459.15 | 5,459.15 | 0.0K |
| 12:00 | 5,459.15 | 5,459.18 | 5,459.09 | 5,459.09 | 0.0K |
| 12:05 | 5,459.09 | 5,459.09 | 5,459.09 | 5,459.09 | 0.0K |
| 12:10 | 5,459.09 | 5,461.16 | 5,458.73 | 5,461.16 | 0.0K |
| 12:15 | 5,461.43 | 5,461.43 | 5,461.34 | 5,461.34 | 0.0K |
| 12:20 | 5,466.28 | 5,466.28 | 5,466.28 | 5,466.28 | 0.0K |
| 12:25 | 5,468.24 | 5,468.24 | 5,457.86 | 5,467.02 | 0.0K |
| 12:30 | 5,467.41 | 5,467.85 | 5,466.92 | 5,467.85 | 0.0K |
| 12:35 | 5,467.85 | 5,467.85 | 5,467.76 | 5,467.76 | 0.0K |
| 12:40 | 5,450.03 | 5,456.41 | 5,450.03 | 5,456.41 | 0.0K |
| 12:45 | 5,456.41 | 5,456.48 | 5,456.41 | 5,456.43 | 0.0K |
| 12:50 | 5,456.43 | 5,466.31 | 5,456.43 | 5,466.31 | 0.0K |
| 12:55 | 5,466.31 | 5,466.31 | 5,466.31 | 5,466.31 | 0.0K |
| 13:00 | 5,466.31 | 5,466.31 | 5,465.33 | 5,465.33 | 0.0K |
| 13:05 | 5,465.33 | 5,465.33 | 5,457.92 | 5,458.90 | 0.0K |
| 13:10 | 5,457.92 | 5,458.71 | 5,443.20 | 5,443.20 | 0.0K |
| 13:15 | 5,443.20 | 5,443.22 | 5,443.20 | 5,443.22 | 0.0K |
| 13:20 | 5,443.22 | 5,454.50 | 5,443.22 | 5,445.63 | 0.0K |
| 13:25 | 5,445.63 | 5,445.63 | 5,444.24 | 5,444.24 | 0.0K |
| 13:30 | 5,461.97 | 5,461.97 | 5,461.97 | 5,461.97 | 0.0K |
| 13:35 | 5,464.44 | 5,464.44 | 5,446.71 | 5,446.71 | 0.0K |
| 13:40 | 5,445.15 | 5,449.04 | 5,445.15 | 5,449.04 | 0.0K |
| 13:45 | 5,447.72 | 5,450.19 | 5,447.72 | 5,450.19 | 0.0K |
| 13:50 | 5,450.19 | 5,450.19 | 5,450.19 | 5,450.19 | 0.0K |
| 13:55 | 5,450.19 | 5,452.04 | 5,450.19 | 5,452.04 | 0.0K |
| 14:00 | 5,452.04 | 5,460.91 | 5,452.04 | 5,460.91 | 0.0K |
| 14:05 | 5,460.91 | 5,460.91 | 5,460.91 | 5,460.91 | 0.0K |
| 14:10 | 5,460.91 | 5,460.91 | 5,460.91 | 5,460.91 | 0.0K |
| 14:15 | 5,460.17 | 5,460.17 | 5,455.23 | 5,455.23 | 0.0K |
| 14:20 | 5,452.76 | 5,452.76 | 5,446.47 | 5,446.47 | 0.0K |
| 14:25 | 5,446.47 | 5,448.19 | 5,443.76 | 5,448.19 | 0.0K |
| 14:30 | 5,448.19 | 5,448.19 | 5,448.19 | 5,448.19 | 0.0K |
| 14:35 | 5,447.21 | 5,447.21 | 5,447.21 | 5,447.21 | 0.0K |
| 14:40 | 5,446.72 | 5,446.72 | 5,446.23 | 5,446.23 | 0.0K |
| 14:45 | 5,446.23 | 5,446.23 | 5,445.74 | 5,445.74 | 0.0K |
| 14:50 | 5,445.74 | 5,453.72 | 5,445.56 | 5,453.72 | 0.0K |
| 14:55 | 5,453.72 | 5,454.03 | 5,446.90 | 5,449.37 | 0.0K |
| 15:00 | 5,456.01 | 5,462.75 | 5,456.01 | 5,462.75 | 0.0K |
| 15:05 | 5,462.75 | 5,462.75 | 5,451.20 | 5,451.20 | 0.0K |
| 15:10 | 5,451.20 | 5,451.20 | 5,451.20 | 5,451.20 | 0.0K |
| 15:15 | 5,448.99 | 5,453.93 | 5,448.99 | 5,448.99 | 0.0K |
| 15:20 | 5,460.07 | 5,460.21 | 5,459.98 | 5,459.98 | 0.0K |
| 15:25 | 5,460.58 | 5,462.98 | 5,460.58 | 5,462.98 | 0.0K |
| 15:30 | 5,450.54 | 5,450.54 | 5,450.54 | 5,450.54 | 0.0K |
| 15:35 | 5,455.77 | 5,455.77 | 5,455.63 | 5,455.63 | 0.0K |
| 15:40 | 5,455.63 | 5,457.26 | 5,455.63 | 5,457.26 | 0.0K |
| 15:45 | 5,469.09 | 5,477.88 | 5,469.01 | 5,477.42 | 0.0K |
| 15:50 | 5,477.42 | 5,477.42 | 5,477.38 | 5,477.38 | 0.0K |
| 15:55 | 5,477.38 | 5,477.38 | 5,472.44 | 5,472.90 | 0.0K |
| 16:00 | 5,472.07 | 5,475.02 | 5,472.07 | 5,475.02 | 0.0K |
| 16:05 | 5,474.55 | 5,474.55 | 5,470.40 | 5,470.40 | 0.0K |
| 16:10 | 5,470.40 | 5,470.86 | 5,470.40 | 5,470.86 | 0.0K |
| 16:15 | 5,470.86 | 5,470.86 | 5,470.40 | 5,470.40 | 0.0K |
| 16:20 | 5,470.40 | 5,470.40 | 5,469.04 | 5,469.04 | 0.0K |
| 16:25 | 5,469.04 | 5,474.08 | 5,469.04 | 5,474.08 | 0.0K |
| 16:30 | 5,474.08 | 5,474.08 | 5,471.48 | 5,473.95 | 0.0K |
| 16:35 | 5,473.95 | 5,473.95 | 5,471.48 | 5,471.48 | 0.0K |
| 16:40 | 5,479.86 | 5,480.39 | 5,477.92 | 5,477.92 | 0.0K |
| 16:45 | 5,478.38 | 5,478.38 | 5,475.97 | 5,476.91 | 0.0K |
| 16:50 | 5,451.91 | 5,451.91 | 5,451.91 | 5,451.91 | 0.0K |
| 16:55 | 5,451.91 | 5,451.91 | 5,451.91 | 5,451.91 | 0.0K |
| 17:00 | 5,451.91 | 5,451.91 | 5,442.07 | 5,442.07 | 0.0K |
| 17:05 | 5,442.07 | 5,442.07 | 5,442.07 | 5,442.07 | 0.0K |