5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,527.47 | 5,539.90 | 5,495.70 | 5,495.97 | 0.0K |
| 09:05 | 5,496.01 | 5,523.06 | 5,496.01 | 5,522.22 | 0.0K |
| 09:10 | 5,522.22 | 5,522.30 | 5,516.76 | 5,522.30 | 0.0K |
| 09:15 | 5,519.60 | 5,562.71 | 5,519.60 | 5,562.71 | 0.0K |
| 09:20 | 5,576.01 | 5,579.72 | 5,576.01 | 5,579.68 | 0.0K |
| 09:25 | 5,579.68 | 5,581.83 | 5,579.68 | 5,580.36 | 0.0K |
| 09:30 | 5,580.36 | 5,580.36 | 5,558.20 | 5,558.23 | 0.0K |
| 09:35 | 5,579.65 | 5,579.65 | 5,576.34 | 5,576.49 | 0.0K |
| 09:40 | 5,567.62 | 5,567.62 | 5,564.32 | 5,564.32 | 0.0K |
| 09:45 | 5,564.32 | 5,565.01 | 5,563.52 | 5,563.52 | 0.0K |
| 09:50 | 5,568.47 | 5,577.74 | 5,543.23 | 5,543.23 | 0.0K |
| 09:55 | 5,555.58 | 5,555.58 | 5,548.17 | 5,551.13 | 0.0K |
| 10:00 | 5,548.66 | 5,564.36 | 5,548.66 | 5,564.36 | 0.0K |
| 10:05 | 5,556.95 | 5,561.71 | 5,556.95 | 5,560.70 | 0.0K |
| 10:10 | 5,557.39 | 5,562.30 | 5,542.94 | 5,542.94 | 0.0K |
| 10:15 | 5,560.33 | 5,560.33 | 5,543.34 | 5,543.34 | 0.0K |
| 10:20 | 5,541.39 | 5,552.68 | 5,540.33 | 5,552.68 | 0.0K |
| 10:25 | 5,552.68 | 5,563.05 | 5,544.40 | 5,563.05 | 0.0K |
| 10:30 | 5,563.05 | 5,563.05 | 5,540.82 | 5,540.82 | 0.0K |
| 10:35 | 5,560.58 | 5,563.60 | 5,560.58 | 5,563.60 | 0.0K |
| 10:40 | 5,561.13 | 5,561.13 | 5,555.07 | 5,555.07 | 0.0K |
| 10:45 | 5,558.00 | 5,566.63 | 5,556.75 | 5,556.75 | 0.0K |
| 10:50 | 5,559.69 | 5,569.71 | 5,559.69 | 5,569.71 | 0.0K |
| 10:55 | 5,572.18 | 5,572.27 | 5,569.78 | 5,572.25 | 0.0K |
| 11:00 | 5,572.25 | 5,574.47 | 5,572.25 | 5,574.47 | 0.0K |
| 11:05 | 5,574.47 | 5,596.85 | 5,574.47 | 5,596.85 | 0.0K |
| 11:10 | 5,597.91 | 5,597.91 | 5,592.96 | 5,592.96 | 0.0K |
| 11:15 | 5,592.96 | 5,593.08 | 5,578.26 | 5,593.08 | 0.0K |
| 11:20 | 5,592.04 | 5,602.24 | 5,588.80 | 5,602.24 | 0.0K |
| 11:25 | 5,584.78 | 5,600.71 | 5,583.42 | 5,600.71 | 0.0K |
| 11:30 | 5,600.71 | 5,600.71 | 5,599.29 | 5,599.29 | 0.0K |
| 11:35 | 5,599.38 | 5,599.38 | 5,593.95 | 5,594.93 | 0.0K |
| 11:40 | 5,594.93 | 5,594.93 | 5,570.23 | 5,575.71 | 0.0K |
| 11:45 | 5,580.14 | 5,580.14 | 5,580.14 | 5,580.14 | 0.0K |
| 11:50 | 5,604.84 | 5,604.84 | 5,603.89 | 5,603.89 | 0.0K |
| 11:55 | 5,602.03 | 5,602.03 | 5,602.03 | 5,602.03 | 0.0K |
| 12:00 | 5,602.03 | 5,602.03 | 5,602.03 | 5,602.03 | 0.0K |
| 12:05 | 5,602.03 | 5,602.03 | 5,577.42 | 5,577.42 | 0.0K |
| 12:10 | 5,577.81 | 5,580.18 | 5,577.39 | 5,580.18 | 0.0K |
| 12:15 | 5,595.00 | 5,597.47 | 5,594.66 | 5,594.66 | 0.0K |
| 12:20 | 5,595.15 | 5,595.15 | 5,593.19 | 5,593.19 | 0.0K |
| 12:25 | 5,593.21 | 5,597.90 | 5,593.21 | 5,597.90 | 0.0K |
| 12:30 | 5,597.90 | 5,597.90 | 5,596.54 | 5,596.54 | 0.0K |
| 12:35 | 5,596.54 | 5,602.21 | 5,596.54 | 5,602.21 | 0.0K |
| 12:40 | 5,603.06 | 5,614.14 | 5,603.06 | 5,613.42 | 0.0K |
| 12:45 | 5,617.85 | 5,617.85 | 5,607.97 | 5,615.38 | 0.0K |
| 12:50 | 5,624.50 | 5,626.60 | 5,624.50 | 5,626.60 | 0.0K |
| 12:55 | 5,624.37 | 5,635.45 | 5,624.37 | 5,635.14 | 0.0K |
| 13:00 | 5,630.20 | 5,631.43 | 5,626.49 | 5,631.33 | 0.0K |
| 13:05 | 5,631.33 | 5,633.31 | 5,630.84 | 5,633.31 | 0.0K |
| 13:10 | 5,633.31 | 5,633.31 | 5,624.19 | 5,624.19 | 0.0K |
| 13:15 | 5,624.68 | 5,624.68 | 5,624.68 | 5,624.68 | 0.0K |
| 13:20 | 5,624.68 | 5,633.05 | 5,624.68 | 5,632.86 | 0.0K |
| 13:25 | 5,632.86 | 5,637.03 | 5,632.86 | 5,637.03 | 0.0K |
| 13:30 | 5,637.03 | 5,637.03 | 5,633.84 | 5,633.84 | 0.0K |
| 13:35 | 5,634.92 | 5,634.92 | 5,626.06 | 5,634.92 | 0.0K |
| 13:40 | 5,629.98 | 5,629.98 | 5,629.98 | 5,629.98 | 0.0K |
| 13:45 | 5,630.00 | 5,630.00 | 5,621.18 | 5,628.14 | 0.0K |
| 13:50 | 5,628.12 | 5,628.12 | 5,625.90 | 5,625.90 | 0.0K |
| 13:55 | 5,625.90 | 5,625.90 | 5,614.82 | 5,614.82 | 0.0K |
| 14:00 | 5,633.05 | 5,638.04 | 5,633.05 | 5,638.04 | 0.0K |
| 14:05 | 5,631.02 | 5,635.98 | 5,631.02 | 5,635.98 | 0.0K |
| 14:10 | 5,635.98 | 5,638.30 | 5,627.22 | 5,638.30 | 0.0K |
| 14:15 | 5,638.30 | 5,638.30 | 5,626.49 | 5,627.85 | 0.0K |
| 14:20 | 5,627.85 | 5,627.85 | 5,626.93 | 5,626.93 | 0.0K |
| 14:25 | 5,626.93 | 5,626.93 | 5,626.93 | 5,626.93 | 0.0K |
| 14:30 | 5,621.78 | 5,624.49 | 5,621.78 | 5,623.75 | 0.0K |
| 14:35 | 5,630.30 | 5,631.28 | 5,630.30 | 5,631.28 | 0.0K |
| 14:40 | 5,631.28 | 5,639.90 | 5,631.28 | 5,639.90 | 0.0K |
| 14:45 | 5,639.90 | 5,642.83 | 5,639.90 | 5,642.83 | 0.0K |
| 14:50 | 5,628.77 | 5,635.88 | 5,628.77 | 5,635.39 | 0.0K |
| 14:55 | 5,635.03 | 5,635.39 | 5,630.95 | 5,635.39 | 0.0K |
| 15:00 | 5,635.39 | 5,635.39 | 5,624.30 | 5,624.30 | 0.0K |
| 15:05 | 5,624.30 | 5,629.49 | 5,624.28 | 5,629.49 | 0.0K |
| 15:10 | 5,629.49 | 5,629.49 | 5,629.49 | 5,629.49 | 0.0K |
| 15:15 | 5,629.49 | 5,634.41 | 5,629.49 | 5,634.41 | 0.0K |
| 15:20 | 5,634.41 | 5,634.51 | 5,630.31 | 5,630.31 | 0.0K |
| 15:25 | 5,630.31 | 5,630.31 | 5,630.31 | 5,630.31 | 0.0K |
| 15:30 | 5,630.21 | 5,630.97 | 5,621.39 | 5,621.39 | 0.0K |
| 15:35 | 5,621.39 | 5,621.39 | 5,612.36 | 5,612.36 | 0.0K |
| 15:40 | 5,612.36 | 5,616.96 | 5,612.36 | 5,616.96 | 0.0K |
| 15:45 | 5,616.96 | 5,621.39 | 5,616.96 | 5,621.39 | 0.0K |
| 15:50 | 5,621.35 | 5,633.33 | 5,621.35 | 5,633.33 | 0.0K |
| 15:55 | 5,642.96 | 5,647.90 | 5,630.64 | 5,630.64 | 0.0K |
| 16:00 | 5,630.64 | 5,645.96 | 5,630.64 | 5,643.49 | 0.0K |
| 16:05 | 5,642.94 | 5,646.29 | 5,635.21 | 5,636.13 | 0.0K |
| 16:10 | 5,640.56 | 5,647.80 | 5,640.56 | 5,647.80 | 0.0K |
| 16:15 | 5,647.89 | 5,647.89 | 5,646.92 | 5,646.92 | 0.0K |
| 16:20 | 5,647.11 | 5,647.11 | 5,630.90 | 5,633.37 | 0.0K |
| 16:25 | 5,626.72 | 5,628.94 | 5,626.72 | 5,628.94 | 0.0K |
| 16:30 | 5,628.94 | 5,637.81 | 5,628.69 | 5,637.32 | 0.0K |
| 16:35 | 5,637.32 | 5,637.32 | 5,636.57 | 5,636.57 | 0.0K |
| 16:40 | 5,636.59 | 5,636.59 | 5,629.68 | 5,634.87 | 0.0K |
| 16:45 | 5,642.85 | 5,642.85 | 5,635.02 | 5,635.02 | 0.0K |
| 16:50 | 5,637.49 | 5,637.49 | 5,637.49 | 5,637.49 | 0.0K |
| 16:55 | 5,637.49 | 5,637.49 | 5,637.49 | 5,637.49 | 0.0K |
| 17:00 | 5,637.49 | 5,652.11 | 5,637.49 | 5,652.11 | 0.0K |
| 17:05 | 5,652.11 | 5,652.11 | 5,652.11 | 5,652.11 | 0.0K |