5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,575.10 | 5,575.10 | 5,565.22 | 5,570.16 | 0.0K |
| 09:05 | 5,567.94 | 5,567.94 | 5,564.97 | 5,564.97 | 0.0K |
| 09:10 | 5,564.97 | 5,564.97 | 5,555.09 | 5,555.58 | 0.0K |
| 09:15 | 5,553.58 | 5,555.57 | 5,553.10 | 5,554.65 | 0.0K |
| 09:20 | 5,553.31 | 5,554.78 | 5,544.18 | 5,544.18 | 0.0K |
| 09:25 | 5,553.04 | 5,553.04 | 5,550.12 | 5,550.12 | 0.0K |
| 09:30 | 5,551.12 | 5,551.12 | 5,548.91 | 5,548.91 | 0.0K |
| 09:35 | 5,549.20 | 5,549.20 | 5,547.22 | 5,547.24 | 0.0K |
| 09:40 | 5,547.24 | 5,547.49 | 5,542.81 | 5,547.00 | 0.0K |
| 09:45 | 5,544.53 | 5,544.53 | 5,543.27 | 5,543.27 | 0.0K |
| 09:50 | 5,545.91 | 5,547.34 | 5,545.91 | 5,547.34 | 0.0K |
| 09:55 | 5,545.68 | 5,545.68 | 5,540.82 | 5,540.82 | 0.0K |
| 10:00 | 5,540.82 | 5,540.82 | 5,533.82 | 5,533.82 | 0.0K |
| 10:05 | 5,533.82 | 5,533.82 | 5,533.12 | 5,533.12 | 0.0K |
| 10:10 | 5,533.12 | 5,533.12 | 5,523.24 | 5,523.24 | 0.0K |
| 10:15 | 5,523.24 | 5,523.24 | 5,523.24 | 5,523.24 | 0.0K |
| 10:20 | 5,523.24 | 5,528.19 | 5,523.24 | 5,528.19 | 0.0K |
| 10:25 | 5,528.19 | 5,528.19 | 5,520.47 | 5,520.47 | 0.0K |
| 10:30 | 5,533.77 | 5,533.77 | 5,533.42 | 5,533.42 | 0.0K |
| 10:35 | 5,533.42 | 5,544.28 | 5,533.42 | 5,544.28 | 0.0K |
| 10:40 | 5,544.28 | 5,544.28 | 5,538.69 | 5,538.69 | 0.0K |
| 10:45 | 5,531.28 | 5,531.28 | 5,531.28 | 5,531.28 | 0.0K |
| 10:50 | 5,531.28 | 5,531.28 | 5,517.98 | 5,517.98 | 0.0K |
| 10:55 | 5,517.98 | 5,522.92 | 5,517.98 | 5,520.71 | 0.0K |
| 11:00 | 5,520.71 | 5,520.71 | 5,520.71 | 5,520.71 | 0.0K |
| 11:05 | 5,523.18 | 5,523.18 | 5,523.18 | 5,523.18 | 0.0K |
| 11:10 | 5,523.18 | 5,523.18 | 5,516.30 | 5,516.30 | 0.0K |
| 11:15 | 5,514.08 | 5,514.08 | 5,511.29 | 5,511.29 | 0.0K |
| 11:20 | 5,509.77 | 5,520.86 | 5,509.77 | 5,518.33 | 0.0K |
| 11:25 | 5,516.11 | 5,518.33 | 5,510.92 | 5,510.92 | 0.0K |
| 11:30 | 5,508.45 | 5,513.02 | 5,508.45 | 5,513.02 | 0.0K |
| 11:35 | 5,512.96 | 5,512.96 | 5,503.11 | 5,503.11 | 0.0K |
| 11:40 | 5,496.46 | 5,496.46 | 5,493.99 | 5,493.99 | 0.0K |
| 11:45 | 5,496.46 | 5,497.93 | 5,496.46 | 5,497.93 | 0.0K |
| 11:50 | 5,498.08 | 5,498.09 | 5,490.68 | 5,490.68 | 0.0K |
| 11:55 | 5,488.21 | 5,496.02 | 5,488.21 | 5,496.02 | 0.0K |
| 12:00 | 5,496.02 | 5,496.21 | 5,495.85 | 5,495.85 | 0.0K |
| 12:05 | 5,509.15 | 5,509.15 | 5,509.15 | 5,509.15 | 0.0K |
| 12:10 | 5,509.14 | 5,513.30 | 5,504.20 | 5,513.30 | 0.0K |
| 12:15 | 5,513.30 | 5,513.30 | 5,513.21 | 5,513.21 | 0.0K |
| 12:20 | 5,513.21 | 5,513.21 | 5,510.50 | 5,510.50 | 0.0K |
| 12:25 | 5,510.50 | 5,510.50 | 5,499.41 | 5,499.41 | 0.0K |
| 12:30 | 5,498.43 | 5,511.05 | 5,495.62 | 5,511.05 | 0.0K |
| 12:35 | 5,511.58 | 5,516.52 | 5,511.58 | 5,513.80 | 0.0K |
| 12:40 | 5,513.80 | 5,513.80 | 5,513.80 | 5,513.80 | 0.0K |
| 12:45 | 5,513.80 | 5,513.80 | 5,513.28 | 5,513.28 | 0.0K |
| 12:50 | 5,513.28 | 5,513.28 | 5,494.03 | 5,494.03 | 0.0K |
| 12:55 | 5,508.09 | 5,508.70 | 5,505.87 | 5,508.70 | 0.0K |
| 13:00 | 5,508.70 | 5,510.91 | 5,508.70 | 5,510.91 | 0.0K |
| 13:05 | 5,510.91 | 5,513.23 | 5,510.89 | 5,513.23 | 0.0K |
| 13:10 | 5,513.23 | 5,513.23 | 5,513.19 | 5,513.19 | 0.0K |
| 13:15 | 5,513.19 | 5,513.19 | 5,497.68 | 5,504.33 | 0.0K |
| 13:20 | 5,504.33 | 5,504.85 | 5,504.33 | 5,504.85 | 0.0K |
| 13:25 | 5,504.85 | 5,505.04 | 5,504.85 | 5,505.04 | 0.0K |
| 13:30 | 5,505.04 | 5,505.04 | 5,493.96 | 5,493.96 | 0.0K |
| 13:35 | 5,493.96 | 5,498.22 | 5,493.79 | 5,498.22 | 0.0K |
| 13:40 | 5,498.22 | 5,498.48 | 5,491.78 | 5,491.78 | 0.0K |
| 13:45 | 5,491.78 | 5,504.10 | 5,490.39 | 5,504.10 | 0.0K |
| 13:50 | 5,504.10 | 5,504.10 | 5,504.10 | 5,504.10 | 0.0K |
| 13:55 | 5,504.10 | 5,505.14 | 5,503.21 | 5,503.21 | 0.0K |
| 14:00 | 5,495.80 | 5,499.27 | 5,494.33 | 5,499.27 | 0.0K |
| 14:05 | 5,499.27 | 5,499.27 | 5,499.27 | 5,499.27 | 0.0K |
| 14:10 | 5,498.78 | 5,500.64 | 5,498.63 | 5,500.33 | 0.0K |
| 14:15 | 5,500.33 | 5,502.80 | 5,487.32 | 5,487.32 | 0.0K |
| 14:20 | 5,487.32 | 5,488.25 | 5,487.32 | 5,488.25 | 0.0K |
| 14:25 | 5,487.32 | 5,487.32 | 5,476.24 | 5,479.82 | 0.0K |
| 14:30 | 5,479.82 | 5,496.83 | 5,479.82 | 5,485.75 | 0.0K |
| 14:35 | 5,496.37 | 5,496.86 | 5,485.78 | 5,496.86 | 0.0K |
| 14:40 | 5,496.46 | 5,496.65 | 5,483.35 | 5,483.35 | 0.0K |
| 14:45 | 5,479.39 | 5,498.61 | 5,479.39 | 5,498.61 | 0.0K |
| 14:50 | 5,498.61 | 5,498.61 | 5,498.61 | 5,498.61 | 0.0K |
| 14:55 | 5,500.82 | 5,500.82 | 5,489.74 | 5,500.82 | 0.0K |
| 15:00 | 5,495.88 | 5,500.82 | 5,495.88 | 5,500.67 | 0.0K |
| 15:05 | 5,500.67 | 5,500.67 | 5,489.59 | 5,489.59 | 0.0K |
| 15:10 | 5,489.59 | 5,500.67 | 5,489.59 | 5,494.02 | 0.0K |
| 15:15 | 5,489.68 | 5,502.98 | 5,489.68 | 5,496.33 | 0.0K |
| 15:20 | 5,496.33 | 5,496.33 | 5,489.19 | 5,489.19 | 0.0K |
| 15:25 | 5,489.19 | 5,495.84 | 5,489.19 | 5,495.38 | 0.0K |
| 15:30 | 5,495.38 | 5,495.84 | 5,481.78 | 5,481.78 | 0.0K |
| 15:35 | 5,481.78 | 5,491.34 | 5,481.78 | 5,491.34 | 0.0K |
| 15:40 | 5,491.34 | 5,491.34 | 5,491.34 | 5,491.34 | 0.0K |
| 15:45 | 5,498.03 | 5,498.03 | 5,495.56 | 5,495.56 | 0.0K |
| 15:50 | 5,494.63 | 5,496.89 | 5,494.63 | 5,496.89 | 0.0K |
| 15:55 | 5,496.89 | 5,496.89 | 5,496.40 | 5,496.89 | 0.0K |
| 16:00 | 5,494.44 | 5,494.54 | 5,494.44 | 5,494.44 | 0.0K |
| 16:05 | 5,494.44 | 5,494.44 | 5,494.37 | 5,494.37 | 0.0K |
| 16:10 | 5,494.37 | 5,494.37 | 5,487.97 | 5,487.97 | 0.0K |
| 16:15 | 5,486.61 | 5,486.61 | 5,486.46 | 5,486.52 | 0.0K |
| 16:20 | 5,483.56 | 5,495.52 | 5,483.56 | 5,495.52 | 0.0K |
| 16:25 | 5,491.94 | 5,491.94 | 5,489.45 | 5,489.45 | 0.0K |
| 16:30 | 5,489.45 | 5,489.45 | 5,485.01 | 5,485.01 | 0.0K |
| 16:35 | 5,485.50 | 5,497.27 | 5,485.50 | 5,497.27 | 0.0K |
| 16:40 | 5,497.27 | 5,499.84 | 5,489.69 | 5,499.84 | 0.0K |
| 16:45 | 5,499.84 | 5,506.15 | 5,498.74 | 5,506.15 | 0.0K |
| 16:50 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | 0.0K |
| 16:55 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | 0.0K |
| 17:00 | 5,508.00 | 5,508.00 | 5,500.63 | 5,500.63 | 0.0K |
| 17:05 | 5,500.63 | 5,500.63 | 5,500.63 | 5,500.63 | 0.0K |