5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,508.15 | 5,511.09 | 5,502.29 | 5,511.09 | 0.0K |
| 09:05 | 5,493.80 | 5,511.95 | 5,493.80 | 5,511.95 | 0.0K |
| 09:10 | 5,518.60 | 5,527.23 | 5,518.60 | 5,523.81 | 0.0K |
| 09:15 | 5,517.16 | 5,519.44 | 5,517.16 | 5,518.51 | 0.0K |
| 09:20 | 5,519.98 | 5,519.98 | 5,512.08 | 5,513.47 | 0.0K |
| 09:25 | 5,512.98 | 5,524.10 | 5,512.98 | 5,522.63 | 0.0K |
| 09:30 | 5,522.63 | 5,529.28 | 5,522.06 | 5,522.06 | 0.0K |
| 09:35 | 5,522.06 | 5,522.06 | 5,522.06 | 5,522.06 | 0.0K |
| 09:40 | 5,522.23 | 5,529.07 | 5,522.23 | 5,529.07 | 0.0K |
| 09:45 | 5,529.07 | 5,531.47 | 5,529.07 | 5,531.47 | 0.0K |
| 09:50 | 5,531.47 | 5,531.47 | 5,507.97 | 5,507.97 | 0.0K |
| 09:55 | 5,510.76 | 5,523.64 | 5,510.76 | 5,523.64 | 0.0K |
| 10:00 | 5,523.64 | 5,526.08 | 5,523.64 | 5,526.08 | 0.0K |
| 10:05 | 5,526.08 | 5,531.05 | 5,526.08 | 5,531.05 | 0.0K |
| 10:10 | 5,531.05 | 5,531.05 | 5,527.48 | 5,529.44 | 0.0K |
| 10:15 | 5,522.06 | 5,522.06 | 5,520.57 | 5,520.57 | 0.0K |
| 10:20 | 5,520.57 | 5,520.57 | 5,520.57 | 5,520.57 | 0.0K |
| 10:25 | 5,520.57 | 5,525.00 | 5,515.63 | 5,516.13 | 0.0K |
| 10:30 | 5,516.13 | 5,528.57 | 5,516.13 | 5,528.57 | 0.0K |
| 10:35 | 5,523.63 | 5,528.57 | 5,523.63 | 5,528.57 | 0.0K |
| 10:40 | 5,528.57 | 5,528.57 | 5,523.63 | 5,523.63 | 0.0K |
| 10:45 | 5,523.63 | 5,526.21 | 5,523.63 | 5,526.21 | 0.0K |
| 10:50 | 5,526.21 | 5,528.43 | 5,526.21 | 5,528.43 | 0.0K |
| 10:55 | 5,528.43 | 5,528.53 | 5,528.43 | 5,528.53 | 0.0K |
| 11:00 | 5,528.53 | 5,532.96 | 5,528.53 | 5,532.96 | 0.0K |
| 11:05 | 5,532.96 | 5,532.96 | 5,530.49 | 5,530.49 | 0.0K |
| 11:10 | 5,530.49 | 5,532.96 | 5,530.24 | 5,530.24 | 0.0K |
| 11:15 | 5,527.12 | 5,527.12 | 5,522.69 | 5,522.69 | 0.0K |
| 11:20 | 5,522.69 | 5,525.16 | 5,522.69 | 5,525.16 | 0.0K |
| 11:25 | 5,515.28 | 5,515.28 | 5,515.01 | 5,515.01 | 0.0K |
| 11:30 | 5,507.60 | 5,517.46 | 5,507.60 | 5,512.25 | 0.0K |
| 11:35 | 5,512.25 | 5,512.25 | 5,510.78 | 5,510.78 | 0.0K |
| 11:40 | 5,510.78 | 5,510.78 | 5,509.85 | 5,509.85 | 0.0K |
| 11:45 | 5,496.56 | 5,496.56 | 5,496.56 | 5,496.56 | 0.0K |
| 11:50 | 5,497.95 | 5,518.40 | 5,497.95 | 5,518.40 | 0.0K |
| 11:55 | 5,518.40 | 5,518.89 | 5,516.93 | 5,518.89 | 0.0K |
| 12:00 | 5,518.89 | 5,518.89 | 5,518.89 | 5,518.89 | 0.0K |
| 12:05 | 5,519.82 | 5,519.82 | 5,515.39 | 5,515.39 | 0.0K |
| 12:10 | 5,515.46 | 5,516.82 | 5,502.00 | 5,516.82 | 0.0K |
| 12:15 | 5,502.10 | 5,506.16 | 5,502.00 | 5,506.16 | 0.0K |
| 12:20 | 5,506.16 | 5,506.16 | 5,505.92 | 5,505.92 | 0.0K |
| 12:25 | 5,505.92 | 5,512.57 | 5,505.92 | 5,512.57 | 0.0K |
| 12:30 | 5,512.58 | 5,513.93 | 5,512.58 | 5,513.93 | 0.0K |
| 12:35 | 5,521.34 | 5,523.81 | 5,521.34 | 5,523.81 | 0.0K |
| 12:40 | 5,523.74 | 5,523.81 | 5,521.74 | 5,521.74 | 0.0K |
| 12:45 | 5,521.74 | 5,521.74 | 5,521.74 | 5,521.74 | 0.0K |
| 12:50 | 5,519.30 | 5,519.52 | 5,519.30 | 5,519.52 | 0.0K |
| 12:55 | 5,514.58 | 5,514.58 | 5,513.51 | 5,514.10 | 0.0K |
| 13:00 | 5,514.10 | 5,514.10 | 5,509.94 | 5,509.94 | 0.0K |
| 13:05 | 5,507.37 | 5,509.84 | 5,498.75 | 5,498.75 | 0.0K |
| 13:10 | 5,498.75 | 5,501.20 | 5,498.75 | 5,501.20 | 0.0K |
| 13:15 | 5,501.20 | 5,504.65 | 5,500.22 | 5,504.65 | 0.0K |
| 13:20 | 5,505.63 | 5,505.63 | 5,503.16 | 5,503.16 | 0.0K |
| 13:25 | 5,503.16 | 5,503.16 | 5,503.16 | 5,503.16 | 0.0K |
| 13:30 | 5,505.63 | 5,505.63 | 5,502.76 | 5,502.76 | 0.0K |
| 13:35 | 5,502.76 | 5,502.76 | 5,500.27 | 5,500.27 | 0.0K |
| 13:40 | 5,500.27 | 5,502.88 | 5,500.27 | 5,502.88 | 0.0K |
| 13:45 | 5,502.88 | 5,505.35 | 5,502.88 | 5,505.35 | 0.0K |
| 13:50 | 5,505.35 | 5,505.35 | 5,505.35 | 5,505.35 | 0.0K |
| 13:55 | 5,498.70 | 5,498.70 | 5,496.25 | 5,496.25 | 0.0K |
| 14:00 | 5,496.15 | 5,507.28 | 5,496.15 | 5,507.28 | 0.0K |
| 14:05 | 5,507.28 | 5,507.28 | 5,507.28 | 5,507.28 | 0.0K |
| 14:10 | 5,504.10 | 5,504.20 | 5,504.08 | 5,504.20 | 0.0K |
| 14:15 | 5,495.33 | 5,495.33 | 5,495.33 | 5,495.33 | 0.0K |
| 14:20 | 5,495.33 | 5,495.82 | 5,495.33 | 5,495.82 | 0.0K |
| 14:25 | 5,495.82 | 5,495.82 | 5,495.82 | 5,495.82 | 0.0K |
| 14:30 | 5,495.82 | 5,495.82 | 5,495.82 | 5,495.82 | 0.0K |
| 14:35 | 5,494.35 | 5,500.25 | 5,494.35 | 5,495.82 | 0.0K |
| 14:40 | 5,497.70 | 5,509.11 | 5,497.70 | 5,499.74 | 0.0K |
| 14:45 | 5,498.00 | 5,502.94 | 5,498.00 | 5,502.45 | 0.0K |
| 14:50 | 5,507.47 | 5,507.47 | 5,494.18 | 5,494.18 | 0.0K |
| 14:55 | 5,490.92 | 5,491.21 | 5,490.92 | 5,491.21 | 0.0K |
| 15:00 | 5,491.21 | 5,491.21 | 5,487.13 | 5,487.13 | 0.0K |
| 15:05 | 5,487.13 | 5,503.14 | 5,487.13 | 5,503.14 | 0.0K |
| 15:10 | 5,503.14 | 5,503.14 | 5,503.14 | 5,503.14 | 0.0K |
| 15:15 | 5,503.14 | 5,503.63 | 5,501.68 | 5,503.63 | 0.0K |
| 15:20 | 5,503.63 | 5,503.63 | 5,499.16 | 5,499.16 | 0.0K |
| 15:25 | 5,499.16 | 5,501.13 | 5,496.69 | 5,501.13 | 0.0K |
| 15:30 | 5,501.13 | 5,503.60 | 5,501.13 | 5,503.60 | 0.0K |
| 15:35 | 5,498.54 | 5,498.54 | 5,498.54 | 5,498.54 | 0.0K |
| 15:40 | 5,497.56 | 5,497.56 | 5,497.56 | 5,497.56 | 0.0K |
| 15:45 | 5,497.56 | 5,497.56 | 5,497.56 | 5,497.56 | 0.0K |
| 15:50 | 5,499.24 | 5,499.24 | 5,499.24 | 5,499.24 | 0.0K |
| 15:55 | 5,496.77 | 5,496.77 | 5,492.46 | 5,492.49 | 0.0K |
| 16:00 | 5,496.93 | 5,496.93 | 5,491.47 | 5,491.47 | 0.0K |
| 16:05 | 5,491.47 | 5,491.58 | 5,491.43 | 5,491.58 | 0.0K |
| 16:10 | 5,492.56 | 5,492.56 | 5,492.56 | 5,492.56 | 0.0K |
| 16:15 | 5,492.56 | 5,492.60 | 5,482.74 | 5,482.74 | 0.0K |
| 16:20 | 5,489.38 | 5,502.82 | 5,489.38 | 5,502.82 | 0.0K |
| 16:25 | 5,502.82 | 5,509.98 | 5,502.82 | 5,509.98 | 0.0K |
| 16:30 | 5,514.39 | 5,527.69 | 5,514.39 | 5,527.69 | 0.0K |
| 16:35 | 5,527.69 | 5,527.69 | 5,509.98 | 5,509.98 | 0.0K |
| 16:40 | 5,509.98 | 5,517.64 | 5,509.98 | 5,510.35 | 0.0K |
| 16:45 | 5,510.35 | 5,538.20 | 5,510.35 | 5,528.95 | 0.0K |
| 16:50 | 5,527.97 | 5,527.97 | 5,527.97 | 5,527.97 | 0.0K |
| 16:55 | 5,527.97 | 5,527.97 | 5,527.97 | 5,527.97 | 0.0K |
| 17:00 | 5,527.97 | 5,536.46 | 5,527.97 | 5,536.46 | 0.0K |
| 17:05 | 5,536.46 | 5,536.46 | 5,536.46 | 5,536.46 | 0.0K |