5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,632.77 | 5,633.61 | 5,632.71 | 5,633.61 | 0.0K |
| 09:05 | 5,635.25 | 5,644.54 | 5,624.85 | 5,626.25 | 0.0K |
| 09:10 | 5,625.76 | 5,643.80 | 5,625.74 | 5,643.54 | 0.0K |
| 09:15 | 5,643.54 | 5,644.72 | 5,641.75 | 5,641.75 | 0.0K |
| 09:20 | 5,641.99 | 5,643.46 | 5,635.83 | 5,635.83 | 0.0K |
| 09:25 | 5,635.83 | 5,636.81 | 5,635.83 | 5,636.32 | 0.0K |
| 09:30 | 5,636.81 | 5,642.28 | 5,634.87 | 5,642.28 | 0.0K |
| 09:35 | 5,643.25 | 5,643.25 | 5,641.28 | 5,642.17 | 0.0K |
| 09:40 | 5,643.22 | 5,643.22 | 5,642.84 | 5,642.84 | 0.0K |
| 09:45 | 5,650.25 | 5,650.25 | 5,631.28 | 5,644.28 | 0.0K |
| 09:50 | 5,640.34 | 5,647.75 | 5,640.34 | 5,647.41 | 0.0K |
| 09:55 | 5,647.41 | 5,647.41 | 5,647.41 | 5,647.41 | 0.0K |
| 10:00 | 5,647.41 | 5,647.41 | 5,639.09 | 5,646.74 | 0.0K |
| 10:05 | 5,646.74 | 5,647.85 | 5,646.25 | 5,647.37 | 0.0K |
| 10:10 | 5,651.80 | 5,651.80 | 5,651.80 | 5,651.80 | 0.0K |
| 10:15 | 5,637.26 | 5,637.97 | 5,637.26 | 5,637.97 | 0.0K |
| 10:20 | 5,637.97 | 5,639.22 | 5,637.97 | 5,639.22 | 0.0K |
| 10:25 | 5,636.75 | 5,638.60 | 5,636.75 | 5,638.60 | 0.0K |
| 10:30 | 5,638.60 | 5,640.07 | 5,624.47 | 5,624.93 | 0.0K |
| 10:35 | 5,624.93 | 5,624.93 | 5,623.49 | 5,623.68 | 0.0K |
| 10:40 | 5,623.68 | 5,639.20 | 5,623.68 | 5,639.20 | 0.0K |
| 10:45 | 5,639.20 | 5,639.20 | 5,634.08 | 5,634.08 | 0.0K |
| 10:50 | 5,627.90 | 5,638.47 | 5,627.22 | 5,638.47 | 0.0K |
| 10:55 | 5,638.47 | 5,645.12 | 5,638.47 | 5,644.60 | 0.0K |
| 11:00 | 5,644.60 | 5,644.60 | 5,643.68 | 5,643.68 | 0.0K |
| 11:05 | 5,643.68 | 5,643.68 | 5,643.68 | 5,643.68 | 0.0K |
| 11:10 | 5,643.68 | 5,643.68 | 5,641.60 | 5,641.60 | 0.0K |
| 11:15 | 5,641.11 | 5,653.27 | 5,637.75 | 5,637.75 | 0.0K |
| 11:20 | 5,637.75 | 5,640.75 | 5,637.75 | 5,640.75 | 0.0K |
| 11:25 | 5,640.77 | 5,640.77 | 5,638.30 | 5,638.30 | 0.0K |
| 11:30 | 5,639.23 | 5,653.03 | 5,639.23 | 5,650.88 | 0.0K |
| 11:35 | 5,650.88 | 5,650.88 | 5,641.82 | 5,641.82 | 0.0K |
| 11:40 | 5,624.02 | 5,624.02 | 5,622.55 | 5,622.55 | 0.0K |
| 11:45 | 5,622.55 | 5,638.35 | 5,622.55 | 5,638.35 | 0.0K |
| 11:50 | 5,638.35 | 5,642.77 | 5,638.35 | 5,642.77 | 0.0K |
| 11:55 | 5,651.60 | 5,652.09 | 5,644.94 | 5,644.94 | 0.0K |
| 12:00 | 5,644.94 | 5,652.35 | 5,644.94 | 5,652.35 | 0.0K |
| 12:05 | 5,654.30 | 5,659.00 | 5,654.30 | 5,659.00 | 0.0K |
| 12:10 | 5,659.00 | 5,659.92 | 5,659.00 | 5,659.00 | 0.0K |
| 12:15 | 5,659.00 | 5,659.23 | 5,648.98 | 5,649.47 | 0.0K |
| 12:20 | 5,649.96 | 5,671.75 | 5,649.96 | 5,669.80 | 0.0K |
| 12:25 | 5,669.80 | 5,670.80 | 5,652.04 | 5,652.04 | 0.0K |
| 12:30 | 5,651.55 | 5,656.80 | 5,650.28 | 5,650.28 | 0.0K |
| 12:35 | 5,650.76 | 5,654.50 | 5,650.76 | 5,651.05 | 0.0K |
| 12:40 | 5,651.05 | 5,657.71 | 5,651.05 | 5,657.71 | 0.0K |
| 12:45 | 5,657.71 | 5,669.77 | 5,657.71 | 5,669.77 | 0.0K |
| 12:50 | 5,668.79 | 5,669.77 | 5,668.79 | 5,669.77 | 0.0K |
| 12:55 | 5,669.77 | 5,669.77 | 5,651.14 | 5,651.14 | 0.0K |
| 13:00 | 5,651.14 | 5,651.14 | 5,645.71 | 5,645.71 | 0.0K |
| 13:05 | 5,653.12 | 5,654.04 | 5,653.12 | 5,654.04 | 0.0K |
| 13:10 | 5,654.04 | 5,654.04 | 5,651.83 | 5,651.83 | 0.0K |
| 13:15 | 5,651.27 | 5,651.27 | 5,642.41 | 5,642.41 | 0.0K |
| 13:20 | 5,644.12 | 5,644.12 | 5,635.26 | 5,635.26 | 0.0K |
| 13:25 | 5,635.26 | 5,635.26 | 5,631.06 | 5,633.27 | 0.0K |
| 13:30 | 5,633.27 | 5,643.15 | 5,633.27 | 5,643.15 | 0.0K |
| 13:35 | 5,643.64 | 5,643.64 | 5,636.23 | 5,642.40 | 0.0K |
| 13:40 | 5,642.40 | 5,646.48 | 5,642.40 | 5,646.48 | 0.0K |
| 13:45 | 5,644.26 | 5,644.26 | 5,643.97 | 5,643.97 | 0.0K |
| 13:50 | 5,643.97 | 5,643.97 | 5,643.97 | 5,643.97 | 0.0K |
| 13:55 | 5,643.97 | 5,643.97 | 5,638.56 | 5,638.56 | 0.0K |
| 14:00 | 5,638.56 | 5,646.49 | 5,638.56 | 5,646.00 | 0.0K |
| 14:05 | 5,646.49 | 5,646.49 | 5,638.10 | 5,640.06 | 0.0K |
| 14:10 | 5,640.06 | 5,640.06 | 5,637.12 | 5,637.12 | 0.0K |
| 14:15 | 5,637.12 | 5,645.02 | 5,637.12 | 5,645.02 | 0.0K |
| 14:20 | 5,645.89 | 5,649.10 | 5,645.89 | 5,649.10 | 0.0K |
| 14:25 | 5,649.10 | 5,649.10 | 5,648.12 | 5,648.41 | 0.0K |
| 14:30 | 5,648.41 | 5,657.18 | 5,648.41 | 5,657.18 | 0.0K |
| 14:35 | 5,657.18 | 5,657.18 | 5,657.18 | 5,657.18 | 0.0K |
| 14:40 | 5,656.79 | 5,656.79 | 5,645.20 | 5,645.20 | 0.0K |
| 14:45 | 5,645.20 | 5,645.20 | 5,638.29 | 5,638.29 | 0.0K |
| 14:50 | 5,638.29 | 5,645.92 | 5,638.29 | 5,645.92 | 0.0K |
| 14:55 | 5,645.92 | 5,645.92 | 5,642.41 | 5,642.41 | 0.0K |
| 15:00 | 5,642.41 | 5,643.65 | 5,642.41 | 5,643.65 | 0.0K |
| 15:05 | 5,643.65 | 5,644.27 | 5,643.29 | 5,644.27 | 0.0K |
| 15:10 | 5,646.71 | 5,646.71 | 5,645.79 | 5,645.79 | 0.0K |
| 15:15 | 5,642.36 | 5,642.85 | 5,642.36 | 5,642.85 | 0.0K |
| 15:20 | 5,647.28 | 5,647.28 | 5,647.28 | 5,647.28 | 0.0K |
| 15:25 | 5,654.69 | 5,654.69 | 5,644.81 | 5,644.81 | 0.0K |
| 15:30 | 5,644.81 | 5,655.14 | 5,644.81 | 5,648.49 | 0.0K |
| 15:35 | 5,648.49 | 5,648.98 | 5,634.16 | 5,634.16 | 0.0K |
| 15:40 | 5,633.67 | 5,636.98 | 5,632.02 | 5,632.02 | 0.0K |
| 15:45 | 5,629.82 | 5,629.82 | 5,623.18 | 5,628.10 | 0.0K |
| 15:50 | 5,628.59 | 5,629.66 | 5,620.83 | 5,620.83 | 0.0K |
| 15:55 | 5,620.83 | 5,627.00 | 5,620.83 | 5,627.00 | 0.0K |
| 16:00 | 5,627.00 | 5,627.00 | 5,622.06 | 5,622.06 | 0.0K |
| 16:05 | 5,622.06 | 5,622.06 | 5,608.76 | 5,608.76 | 0.0K |
| 16:10 | 5,608.76 | 5,608.76 | 5,608.27 | 5,608.27 | 0.0K |
| 16:15 | 5,608.27 | 5,608.42 | 5,608.27 | 5,608.42 | 0.0K |
| 16:20 | 5,608.42 | 5,609.66 | 5,586.02 | 5,586.02 | 0.0K |
| 16:25 | 5,595.86 | 5,595.86 | 5,588.30 | 5,588.30 | 0.0K |
| 16:30 | 5,595.24 | 5,595.24 | 5,594.66 | 5,594.66 | 0.0K |
| 16:35 | 5,607.01 | 5,611.66 | 5,603.56 | 5,611.66 | 0.0K |
| 16:40 | 5,613.88 | 5,616.60 | 5,606.72 | 5,614.13 | 0.0K |
| 16:45 | 5,614.13 | 5,616.74 | 5,608.36 | 5,608.36 | 0.0K |
| 16:50 | 5,598.77 | 5,598.77 | 5,598.77 | 5,598.77 | 0.0K |
| 16:55 | 5,598.77 | 5,598.77 | 5,598.77 | 5,598.77 | 0.0K |
| 17:00 | 5,598.77 | 5,643.72 | 5,598.77 | 5,643.72 | 0.0K |
| 17:05 | 5,643.72 | 5,643.72 | 5,643.72 | 5,643.72 | 0.0K |