5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,663.89 | 5,663.89 | 5,657.73 | 5,662.67 | 0.0K |
| 09:05 | 5,660.95 | 5,660.95 | 5,620.75 | 5,660.20 | 0.0K |
| 09:10 | 5,662.42 | 5,662.42 | 5,648.93 | 5,648.93 | 0.0K |
| 09:15 | 5,649.16 | 5,660.28 | 5,642.99 | 5,646.41 | 0.0K |
| 09:20 | 5,646.60 | 5,654.15 | 5,627.15 | 5,654.15 | 0.0K |
| 09:25 | 5,654.15 | 5,654.15 | 5,615.69 | 5,615.69 | 0.0K |
| 09:30 | 5,615.69 | 5,615.98 | 5,615.69 | 5,615.98 | 0.0K |
| 09:35 | 5,620.92 | 5,645.56 | 5,620.92 | 5,631.59 | 0.0K |
| 09:40 | 5,631.59 | 5,640.44 | 5,631.57 | 5,631.57 | 0.0K |
| 09:45 | 5,631.57 | 5,640.44 | 5,629.35 | 5,629.35 | 0.0K |
| 09:50 | 5,629.35 | 5,629.84 | 5,629.35 | 5,629.35 | 0.0K |
| 09:55 | 5,628.87 | 5,639.04 | 5,628.38 | 5,639.04 | 0.0K |
| 10:00 | 5,639.04 | 5,639.04 | 5,616.88 | 5,621.14 | 0.0K |
| 10:05 | 5,634.43 | 5,634.43 | 5,634.15 | 5,634.15 | 0.0K |
| 10:10 | 5,633.66 | 5,633.68 | 5,633.20 | 5,633.20 | 0.0K |
| 10:15 | 5,633.20 | 5,633.68 | 5,615.59 | 5,615.59 | 0.0K |
| 10:20 | 5,615.59 | 5,616.08 | 5,615.59 | 5,616.08 | 0.0K |
| 10:25 | 5,616.08 | 5,616.08 | 5,614.39 | 5,614.39 | 0.0K |
| 10:30 | 5,613.67 | 5,613.67 | 5,613.67 | 5,613.67 | 0.0K |
| 10:35 | 5,614.13 | 5,616.42 | 5,614.13 | 5,616.42 | 0.0K |
| 10:40 | 5,616.42 | 5,623.83 | 5,616.42 | 5,622.85 | 0.0K |
| 10:45 | 5,622.85 | 5,622.85 | 5,606.58 | 5,614.48 | 0.0K |
| 10:50 | 5,614.48 | 5,614.48 | 5,612.01 | 5,612.01 | 0.0K |
| 10:55 | 5,612.01 | 5,612.01 | 5,605.11 | 5,605.11 | 0.0K |
| 11:00 | 5,607.26 | 5,613.74 | 5,606.33 | 5,613.74 | 0.0K |
| 11:05 | 5,613.74 | 5,613.74 | 5,613.74 | 5,613.74 | 0.0K |
| 11:10 | 5,613.74 | 5,622.61 | 5,613.74 | 5,615.82 | 0.0K |
| 11:15 | 5,617.08 | 5,617.08 | 5,614.86 | 5,614.86 | 0.0K |
| 11:20 | 5,608.18 | 5,608.18 | 5,608.18 | 5,608.18 | 0.0K |
| 11:25 | 5,608.18 | 5,608.18 | 5,608.18 | 5,608.18 | 0.0K |
| 11:30 | 5,608.18 | 5,619.77 | 5,608.18 | 5,619.77 | 0.0K |
| 11:35 | 5,619.77 | 5,620.02 | 5,619.55 | 5,620.02 | 0.0K |
| 11:40 | 5,620.02 | 5,626.67 | 5,620.02 | 5,626.67 | 0.0K |
| 11:45 | 5,629.12 | 5,629.12 | 5,626.24 | 5,626.24 | 0.0K |
| 11:50 | 5,613.89 | 5,613.89 | 5,611.67 | 5,611.67 | 0.0K |
| 11:55 | 5,621.56 | 5,621.56 | 5,619.96 | 5,619.96 | 0.0K |
| 12:00 | 5,619.96 | 5,622.57 | 5,619.96 | 5,622.57 | 0.0K |
| 12:05 | 5,620.21 | 5,620.36 | 5,619.38 | 5,619.38 | 0.0K |
| 12:10 | 5,619.38 | 5,619.38 | 5,619.38 | 5,619.38 | 0.0K |
| 12:15 | 5,619.38 | 5,619.38 | 5,616.91 | 5,616.91 | 0.0K |
| 12:20 | 5,617.89 | 5,617.89 | 5,602.38 | 5,602.38 | 0.0K |
| 12:25 | 5,602.38 | 5,617.68 | 5,602.17 | 5,617.68 | 0.0K |
| 12:30 | 5,620.15 | 5,620.29 | 5,620.15 | 5,620.29 | 0.0K |
| 12:35 | 5,610.41 | 5,612.97 | 5,610.41 | 5,612.00 | 0.0K |
| 12:40 | 5,612.49 | 5,615.28 | 5,612.49 | 5,615.28 | 0.0K |
| 12:45 | 5,615.77 | 5,616.74 | 5,601.23 | 5,616.74 | 0.0K |
| 12:50 | 5,616.74 | 5,627.06 | 5,616.74 | 5,625.60 | 0.0K |
| 12:55 | 5,625.60 | 5,626.06 | 5,625.60 | 5,626.06 | 0.0K |
| 13:00 | 5,626.06 | 5,626.08 | 5,610.74 | 5,626.06 | 0.0K |
| 13:05 | 5,626.06 | 5,626.06 | 5,624.97 | 5,625.39 | 0.0K |
| 13:10 | 5,625.39 | 5,626.86 | 5,625.39 | 5,626.86 | 0.0K |
| 13:15 | 5,629.98 | 5,630.04 | 5,629.98 | 5,630.04 | 0.0K |
| 13:20 | 5,630.04 | 5,630.04 | 5,629.93 | 5,629.93 | 0.0K |
| 13:25 | 5,629.93 | 5,629.93 | 5,625.50 | 5,625.50 | 0.0K |
| 13:30 | 5,625.50 | 5,629.93 | 5,625.50 | 5,629.93 | 0.0K |
| 13:35 | 5,628.46 | 5,628.46 | 5,628.46 | 5,628.46 | 0.0K |
| 13:40 | 5,621.82 | 5,632.90 | 5,621.82 | 5,632.90 | 0.0K |
| 13:45 | 5,621.82 | 5,621.82 | 5,611.41 | 5,611.41 | 0.0K |
| 13:50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 0.0K |
| 13:55 | 5,612.50 | 5,621.85 | 5,612.50 | 5,620.46 | 0.0K |
| 14:00 | 5,620.46 | 5,620.46 | 5,620.41 | 5,620.41 | 0.0K |
| 14:05 | 5,630.29 | 5,630.29 | 5,630.29 | 5,630.29 | 0.0K |
| 14:10 | 5,630.29 | 5,630.29 | 5,630.29 | 5,630.29 | 0.0K |
| 14:15 | 5,630.29 | 5,630.29 | 5,619.21 | 5,619.23 | 0.0K |
| 14:20 | 5,619.23 | 5,619.72 | 5,619.23 | 5,619.72 | 0.0K |
| 14:25 | 5,619.72 | 5,619.72 | 5,614.20 | 5,614.20 | 0.0K |
| 14:30 | 5,614.20 | 5,614.20 | 5,614.20 | 5,614.20 | 0.0K |
| 14:35 | 5,604.31 | 5,604.31 | 5,604.31 | 5,604.31 | 0.0K |
| 14:40 | 5,613.71 | 5,613.71 | 5,601.37 | 5,601.37 | 0.0K |
| 14:45 | 5,601.37 | 5,614.67 | 5,596.94 | 5,596.94 | 0.0K |
| 14:50 | 5,596.94 | 5,599.14 | 5,596.94 | 5,599.14 | 0.0K |
| 14:55 | 5,606.64 | 5,625.37 | 5,606.62 | 5,625.37 | 0.0K |
| 15:00 | 5,625.37 | 5,625.37 | 5,613.02 | 5,613.02 | 0.0K |
| 15:05 | 5,614.06 | 5,621.22 | 5,602.98 | 5,621.22 | 0.0K |
| 15:10 | 5,621.43 | 5,621.43 | 5,596.80 | 5,596.94 | 0.0K |
| 15:15 | 5,594.47 | 5,595.86 | 5,594.47 | 5,595.86 | 0.0K |
| 15:20 | 5,595.86 | 5,615.82 | 5,595.86 | 5,615.82 | 0.0K |
| 15:25 | 5,615.98 | 5,616.46 | 5,600.95 | 5,600.95 | 0.0K |
| 15:30 | 5,600.95 | 5,600.95 | 5,599.48 | 5,599.48 | 0.0K |
| 15:35 | 5,600.46 | 5,600.46 | 5,595.05 | 5,595.05 | 0.0K |
| 15:40 | 5,595.05 | 5,603.92 | 5,595.05 | 5,603.92 | 0.0K |
| 15:45 | 5,603.92 | 5,606.42 | 5,594.07 | 5,594.07 | 0.0K |
| 15:50 | 5,594.07 | 5,594.07 | 5,586.66 | 5,586.66 | 0.0K |
| 15:55 | 5,579.88 | 5,588.25 | 5,571.98 | 5,588.25 | 0.0K |
| 16:00 | 5,588.25 | 5,588.25 | 5,574.86 | 5,574.86 | 0.0K |
| 16:05 | 5,574.86 | 5,579.80 | 5,574.86 | 5,579.80 | 0.0K |
| 16:10 | 5,580.29 | 5,586.94 | 5,580.29 | 5,586.45 | 0.0K |
| 16:15 | 5,586.45 | 5,586.45 | 5,575.08 | 5,575.08 | 0.0K |
| 16:20 | 5,576.35 | 5,576.66 | 5,564.41 | 5,564.41 | 0.0K |
| 16:25 | 5,564.41 | 5,569.35 | 5,564.41 | 5,564.41 | 0.0K |
| 16:30 | 5,564.26 | 5,571.67 | 5,564.26 | 5,569.45 | 0.0K |
| 16:35 | 5,571.67 | 5,571.67 | 5,570.91 | 5,570.91 | 0.0K |
| 16:40 | 5,561.58 | 5,568.23 | 5,557.14 | 5,568.23 | 0.0K |
| 16:45 | 5,568.23 | 5,568.23 | 5,563.83 | 5,563.83 | 0.0K |
| 16:50 | 5,561.20 | 5,561.20 | 5,561.20 | 5,561.20 | 0.0K |
| 16:55 | 5,561.20 | 5,561.20 | 5,561.20 | 5,561.20 | 0.0K |
| 17:00 | 5,561.20 | 5,569.85 | 5,561.20 | 5,569.85 | 0.0K |
| 17:05 | 5,569.85 | 5,569.85 | 5,569.85 | 5,569.85 | 0.0K |