5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,443.01 | 5,446.49 | 5,443.01 | 5,445.92 | 0.0K |
| 09:05 | 5,453.44 | 5,453.44 | 5,449.02 | 5,449.02 | 0.0K |
| 09:10 | 5,477.40 | 5,477.40 | 5,477.40 | 5,477.40 | 0.0K |
| 09:15 | 5,477.40 | 5,477.40 | 5,477.29 | 5,477.29 | 0.0K |
| 09:20 | 5,487.59 | 5,487.59 | 5,471.53 | 5,483.88 | 0.0K |
| 09:25 | 5,490.58 | 5,490.58 | 5,490.58 | 5,490.58 | 0.0K |
| 09:30 | 5,490.58 | 5,493.05 | 5,490.58 | 5,493.05 | 0.0K |
| 09:35 | 5,474.30 | 5,486.90 | 5,474.30 | 5,486.90 | 0.0K |
| 09:40 | 5,486.90 | 5,486.90 | 5,486.72 | 5,486.72 | 0.0K |
| 09:45 | 5,495.72 | 5,495.72 | 5,495.71 | 5,495.71 | 0.0K |
| 09:50 | 5,494.98 | 5,497.18 | 5,494.97 | 5,497.18 | 0.0K |
| 09:55 | 5,490.00 | 5,490.00 | 5,482.84 | 5,484.33 | 0.0K |
| 10:00 | 5,486.80 | 5,486.83 | 5,482.73 | 5,483.69 | 0.0K |
| 10:05 | 5,484.66 | 5,484.66 | 5,477.50 | 5,477.50 | 0.0K |
| 10:10 | 5,475.29 | 5,485.17 | 5,475.29 | 5,485.17 | 0.0K |
| 10:15 | 5,485.17 | 5,489.60 | 5,485.17 | 5,487.38 | 0.0K |
| 10:20 | 5,487.38 | 5,494.00 | 5,481.67 | 5,481.67 | 0.0K |
| 10:25 | 5,476.24 | 5,486.90 | 5,473.79 | 5,486.90 | 0.0K |
| 10:30 | 5,480.77 | 5,482.04 | 5,475.25 | 5,482.04 | 0.0K |
| 10:35 | 5,482.04 | 5,486.98 | 5,477.10 | 5,486.98 | 0.0K |
| 10:40 | 5,486.98 | 5,486.98 | 5,486.98 | 5,486.98 | 0.0K |
| 10:45 | 5,485.02 | 5,485.02 | 5,477.54 | 5,477.54 | 0.0K |
| 10:50 | 5,477.36 | 5,477.36 | 5,476.87 | 5,476.87 | 0.0K |
| 10:55 | 5,477.28 | 5,478.26 | 5,477.28 | 5,478.26 | 0.0K |
| 11:00 | 5,478.26 | 5,480.22 | 5,478.26 | 5,480.22 | 0.0K |
| 11:05 | 5,480.22 | 5,480.22 | 5,475.28 | 5,475.54 | 0.0K |
| 11:10 | 5,469.86 | 5,470.34 | 5,469.86 | 5,470.34 | 0.0K |
| 11:15 | 5,466.17 | 5,466.17 | 5,461.48 | 5,461.48 | 0.0K |
| 11:20 | 5,462.60 | 5,472.96 | 5,461.13 | 5,472.96 | 0.0K |
| 11:25 | 5,472.96 | 5,472.96 | 5,472.96 | 5,472.96 | 0.0K |
| 11:30 | 5,472.96 | 5,473.31 | 5,464.31 | 5,464.31 | 0.0K |
| 11:35 | 5,464.31 | 5,466.78 | 5,464.31 | 5,466.29 | 0.0K |
| 11:40 | 5,466.29 | 5,471.61 | 5,466.29 | 5,471.61 | 0.0K |
| 11:45 | 5,471.61 | 5,471.70 | 5,471.21 | 5,471.21 | 0.0K |
| 11:50 | 5,471.70 | 5,472.45 | 5,461.33 | 5,472.45 | 0.0K |
| 11:55 | 5,472.38 | 5,472.38 | 5,471.40 | 5,471.89 | 0.0K |
| 12:00 | 5,470.04 | 5,470.04 | 5,462.35 | 5,462.35 | 0.0K |
| 12:05 | 5,463.68 | 5,468.97 | 5,462.32 | 5,468.97 | 0.0K |
| 12:10 | 5,478.86 | 5,491.31 | 5,478.86 | 5,491.31 | 0.0K |
| 12:15 | 5,490.87 | 5,490.87 | 5,485.44 | 5,485.44 | 0.0K |
| 12:20 | 5,485.44 | 5,485.52 | 5,485.44 | 5,485.52 | 0.0K |
| 12:25 | 5,490.46 | 5,490.46 | 5,490.33 | 5,490.33 | 0.0K |
| 12:30 | 5,490.33 | 5,491.80 | 5,490.33 | 5,491.80 | 0.0K |
| 12:35 | 5,491.80 | 5,491.80 | 5,487.86 | 5,487.86 | 0.0K |
| 12:40 | 5,488.35 | 5,488.35 | 5,484.27 | 5,484.27 | 0.0K |
| 12:45 | 5,484.27 | 5,484.27 | 5,484.27 | 5,484.27 | 0.0K |
| 12:50 | 5,484.27 | 5,484.27 | 5,483.29 | 5,483.29 | 0.0K |
| 12:55 | 5,483.29 | 5,484.39 | 5,483.29 | 5,484.39 | 0.0K |
| 13:00 | 5,484.39 | 5,484.88 | 5,477.74 | 5,484.88 | 0.0K |
| 13:05 | 5,484.88 | 5,486.21 | 5,484.49 | 5,484.49 | 0.0K |
| 13:10 | 5,484.49 | 5,484.49 | 5,458.94 | 5,475.96 | 0.0K |
| 13:15 | 5,475.47 | 5,485.35 | 5,475.47 | 5,485.35 | 0.0K |
| 13:20 | 5,486.86 | 5,489.06 | 5,486.86 | 5,488.58 | 0.0K |
| 13:25 | 5,478.70 | 5,479.15 | 5,478.66 | 5,479.15 | 0.0K |
| 13:30 | 5,479.15 | 5,479.15 | 5,478.69 | 5,478.69 | 0.0K |
| 13:35 | 5,479.24 | 5,488.12 | 5,479.24 | 5,488.12 | 0.0K |
| 13:40 | 5,482.61 | 5,483.34 | 5,482.61 | 5,483.34 | 0.0K |
| 13:45 | 5,483.34 | 5,487.29 | 5,480.09 | 5,487.29 | 0.0K |
| 13:50 | 5,487.35 | 5,491.53 | 5,487.35 | 5,491.53 | 0.0K |
| 13:55 | 5,491.99 | 5,492.03 | 5,491.99 | 5,492.03 | 0.0K |
| 14:00 | 5,492.03 | 5,494.50 | 5,492.03 | 5,494.50 | 0.0K |
| 14:05 | 5,495.43 | 5,500.84 | 5,495.43 | 5,500.73 | 0.0K |
| 14:10 | 5,500.64 | 5,500.64 | 5,500.18 | 5,500.18 | 0.0K |
| 14:15 | 5,500.18 | 5,502.25 | 5,500.18 | 5,502.25 | 0.0K |
| 14:20 | 5,502.25 | 5,502.25 | 5,502.25 | 5,502.25 | 0.0K |
| 14:25 | 5,497.82 | 5,497.82 | 5,497.82 | 5,497.82 | 0.0K |
| 14:30 | 5,497.82 | 5,500.90 | 5,497.82 | 5,499.43 | 0.0K |
| 14:35 | 5,499.43 | 5,500.79 | 5,499.43 | 5,500.52 | 0.0K |
| 14:40 | 5,489.44 | 5,500.52 | 5,489.44 | 5,500.52 | 0.0K |
| 14:45 | 5,500.52 | 5,500.52 | 5,490.64 | 5,500.52 | 0.0K |
| 14:50 | 5,500.52 | 5,501.52 | 5,500.06 | 5,501.52 | 0.0K |
| 14:55 | 5,505.10 | 5,511.75 | 5,496.23 | 5,496.23 | 0.0K |
| 15:00 | 5,496.23 | 5,511.75 | 5,496.23 | 5,511.13 | 0.0K |
| 15:05 | 5,511.13 | 5,511.13 | 5,508.35 | 5,508.84 | 0.0K |
| 15:10 | 5,508.84 | 5,508.84 | 5,488.89 | 5,506.62 | 0.0K |
| 15:15 | 5,506.62 | 5,506.62 | 5,502.69 | 5,502.69 | 0.0K |
| 15:20 | 5,503.93 | 5,504.02 | 5,496.78 | 5,496.78 | 0.0K |
| 15:25 | 5,504.19 | 5,504.19 | 5,485.10 | 5,485.10 | 0.0K |
| 15:30 | 5,485.10 | 5,485.10 | 5,484.12 | 5,484.12 | 0.0K |
| 15:35 | 5,484.12 | 5,485.66 | 5,484.12 | 5,485.66 | 0.0K |
| 15:40 | 5,485.66 | 5,503.39 | 5,485.66 | 5,503.04 | 0.0K |
| 15:45 | 5,503.04 | 5,503.53 | 5,482.13 | 5,482.13 | 0.0K |
| 15:50 | 5,481.64 | 5,481.64 | 5,479.42 | 5,479.42 | 0.0K |
| 15:55 | 5,479.42 | 5,490.50 | 5,479.42 | 5,490.50 | 0.0K |
| 16:00 | 5,490.50 | 5,506.35 | 5,490.50 | 5,506.35 | 0.0K |
| 16:05 | 5,506.35 | 5,507.43 | 5,506.07 | 5,507.43 | 0.0K |
| 16:10 | 5,507.43 | 5,507.43 | 5,507.43 | 5,507.43 | 0.0K |
| 16:15 | 5,507.43 | 5,507.48 | 5,506.99 | 5,507.48 | 0.0K |
| 16:20 | 5,507.48 | 5,507.58 | 5,492.06 | 5,492.06 | 0.0K |
| 16:25 | 5,492.06 | 5,495.51 | 5,492.06 | 5,495.51 | 0.0K |
| 16:30 | 5,495.51 | 5,502.29 | 5,493.53 | 5,502.29 | 0.0K |
| 16:35 | 5,502.29 | 5,502.29 | 5,488.94 | 5,488.94 | 0.0K |
| 16:40 | 5,497.37 | 5,500.88 | 5,495.55 | 5,495.55 | 0.0K |
| 16:45 | 5,491.88 | 5,495.47 | 5,479.96 | 5,479.96 | 0.0K |
| 16:50 | 5,499.18 | 5,499.18 | 5,499.18 | 5,499.18 | 0.0K |
| 16:55 | 5,499.18 | 5,499.18 | 5,499.18 | 5,499.18 | 0.0K |
| 17:00 | 5,499.18 | 5,504.87 | 5,499.18 | 5,504.87 | 0.0K |
| 17:05 | 5,504.87 | 5,504.87 | 5,504.87 | 5,504.87 | 0.0K |