5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,485.23 | 5,505.46 | 5,485.23 | 5,505.46 | 0.0K |
| 09:05 | 5,505.92 | 5,511.06 | 5,505.92 | 5,510.57 | 0.0K |
| 09:10 | 5,510.57 | 5,541.34 | 5,492.52 | 5,541.34 | 0.0K |
| 09:15 | 5,539.49 | 5,541.44 | 5,518.16 | 5,518.16 | 0.0K |
| 09:20 | 5,506.32 | 5,529.07 | 5,504.46 | 5,517.99 | 0.0K |
| 09:25 | 5,519.38 | 5,533.57 | 5,519.38 | 5,531.12 | 0.0K |
| 09:30 | 5,531.61 | 5,531.61 | 5,531.61 | 5,531.61 | 0.0K |
| 09:35 | 5,529.14 | 5,529.32 | 5,509.19 | 5,522.67 | 0.0K |
| 09:40 | 5,527.11 | 5,528.14 | 5,510.41 | 5,510.41 | 0.0K |
| 09:45 | 5,528.14 | 5,528.62 | 5,525.98 | 5,525.98 | 0.0K |
| 09:50 | 5,525.98 | 5,528.11 | 5,525.98 | 5,528.11 | 0.0K |
| 09:55 | 5,528.11 | 5,528.11 | 5,528.11 | 5,528.11 | 0.0K |
| 10:00 | 5,527.43 | 5,527.43 | 5,527.33 | 5,527.33 | 0.0K |
| 10:05 | 5,529.19 | 5,529.30 | 5,523.52 | 5,523.52 | 0.0K |
| 10:10 | 5,523.52 | 5,523.52 | 5,513.12 | 5,513.12 | 0.0K |
| 10:15 | 5,513.12 | 5,513.12 | 5,510.91 | 5,510.91 | 0.0K |
| 10:20 | 5,510.91 | 5,510.91 | 5,500.71 | 5,504.16 | 0.0K |
| 10:25 | 5,506.27 | 5,514.11 | 5,506.27 | 5,513.62 | 0.0K |
| 10:30 | 5,513.75 | 5,514.27 | 5,513.75 | 5,514.27 | 0.0K |
| 10:35 | 5,514.47 | 5,524.35 | 5,514.47 | 5,524.35 | 0.0K |
| 10:40 | 5,522.13 | 5,522.13 | 5,503.93 | 5,515.53 | 0.0K |
| 10:45 | 5,515.53 | 5,515.53 | 5,492.47 | 5,492.47 | 0.0K |
| 10:50 | 5,492.43 | 5,511.76 | 5,491.82 | 5,511.76 | 0.0K |
| 10:55 | 5,511.76 | 5,511.76 | 5,491.67 | 5,491.67 | 0.0K |
| 11:00 | 5,502.75 | 5,502.75 | 5,490.08 | 5,490.08 | 0.0K |
| 11:05 | 5,489.15 | 5,489.15 | 5,488.22 | 5,488.40 | 0.0K |
| 11:10 | 5,488.40 | 5,507.36 | 5,488.40 | 5,507.36 | 0.0K |
| 11:15 | 5,506.90 | 5,507.36 | 5,504.89 | 5,504.89 | 0.0K |
| 11:20 | 5,504.89 | 5,504.89 | 5,491.59 | 5,491.59 | 0.0K |
| 11:25 | 5,491.59 | 5,491.59 | 5,491.13 | 5,491.13 | 0.0K |
| 11:30 | 5,504.43 | 5,504.89 | 5,503.96 | 5,503.96 | 0.0K |
| 11:35 | 5,503.96 | 5,503.96 | 5,503.96 | 5,503.96 | 0.0K |
| 11:40 | 5,489.74 | 5,489.74 | 5,478.66 | 5,479.58 | 0.0K |
| 11:45 | 5,482.05 | 5,506.43 | 5,482.05 | 5,506.43 | 0.0K |
| 11:50 | 5,506.43 | 5,506.43 | 5,506.43 | 5,506.43 | 0.0K |
| 11:55 | 5,506.39 | 5,506.39 | 5,503.45 | 5,503.45 | 0.0K |
| 12:00 | 5,501.49 | 5,501.49 | 5,489.94 | 5,490.41 | 0.0K |
| 12:05 | 5,490.77 | 5,490.77 | 5,488.30 | 5,489.69 | 0.0K |
| 12:10 | 5,490.15 | 5,490.15 | 5,487.92 | 5,489.77 | 0.0K |
| 12:15 | 5,489.77 | 5,494.24 | 5,489.77 | 5,494.24 | 0.0K |
| 12:20 | 5,489.81 | 5,491.29 | 5,484.86 | 5,484.86 | 0.0K |
| 12:25 | 5,484.86 | 5,484.86 | 5,474.20 | 5,474.20 | 0.0K |
| 12:30 | 5,481.61 | 5,481.61 | 5,481.61 | 5,481.61 | 0.0K |
| 12:35 | 5,492.69 | 5,499.72 | 5,492.69 | 5,499.72 | 0.0K |
| 12:40 | 5,499.72 | 5,499.72 | 5,497.40 | 5,497.71 | 0.0K |
| 12:45 | 5,496.07 | 5,496.24 | 5,496.07 | 5,496.24 | 0.0K |
| 12:50 | 5,496.24 | 5,497.63 | 5,495.56 | 5,495.56 | 0.0K |
| 12:55 | 5,495.56 | 5,495.56 | 5,490.76 | 5,490.76 | 0.0K |
| 13:00 | 5,475.69 | 5,475.69 | 5,473.47 | 5,473.47 | 0.0K |
| 13:05 | 5,473.47 | 5,473.47 | 5,470.51 | 5,470.51 | 0.0K |
| 13:10 | 5,470.51 | 5,471.00 | 5,470.51 | 5,471.00 | 0.0K |
| 13:15 | 5,471.00 | 5,477.87 | 5,471.00 | 5,477.39 | 0.0K |
| 13:20 | 5,477.12 | 5,478.31 | 5,477.12 | 5,478.31 | 0.0K |
| 13:25 | 5,477.39 | 5,477.39 | 5,457.44 | 5,457.44 | 0.0K |
| 13:30 | 5,471.23 | 5,472.15 | 5,466.79 | 5,471.69 | 0.0K |
| 13:35 | 5,481.57 | 5,489.51 | 5,481.57 | 5,487.35 | 0.0K |
| 13:40 | 5,487.81 | 5,487.81 | 5,487.81 | 5,487.81 | 0.0K |
| 13:45 | 5,492.75 | 5,492.75 | 5,488.19 | 5,488.19 | 0.0K |
| 13:50 | 5,488.19 | 5,488.19 | 5,487.26 | 5,487.26 | 0.0K |
| 13:55 | 5,489.12 | 5,489.58 | 5,486.19 | 5,487.96 | 0.0K |
| 14:00 | 5,479.10 | 5,490.28 | 5,479.10 | 5,490.28 | 0.0K |
| 14:05 | 5,510.04 | 5,510.04 | 5,501.18 | 5,501.27 | 0.0K |
| 14:10 | 5,499.32 | 5,507.80 | 5,499.32 | 5,507.80 | 0.0K |
| 14:15 | 5,507.80 | 5,507.80 | 5,507.80 | 5,507.80 | 0.0K |
| 14:20 | 5,505.59 | 5,512.94 | 5,505.59 | 5,511.96 | 0.0K |
| 14:25 | 5,511.96 | 5,511.96 | 5,503.10 | 5,503.10 | 0.0K |
| 14:30 | 5,488.28 | 5,500.34 | 5,484.82 | 5,500.34 | 0.0K |
| 14:35 | 5,500.36 | 5,500.36 | 5,482.63 | 5,482.63 | 0.0K |
| 14:40 | 5,482.63 | 5,482.63 | 5,482.63 | 5,482.63 | 0.0K |
| 14:45 | 5,482.63 | 5,482.63 | 5,481.65 | 5,481.65 | 0.0K |
| 14:50 | 5,490.51 | 5,503.81 | 5,490.51 | 5,499.40 | 0.0K |
| 14:55 | 5,499.40 | 5,500.86 | 5,491.60 | 5,500.86 | 0.0K |
| 15:00 | 5,499.93 | 5,504.11 | 5,493.03 | 5,493.03 | 0.0K |
| 15:05 | 5,493.03 | 5,494.44 | 5,492.98 | 5,492.98 | 0.0K |
| 15:10 | 5,499.16 | 5,499.16 | 5,489.40 | 5,498.27 | 0.0K |
| 15:15 | 5,498.27 | 5,498.58 | 5,497.99 | 5,498.58 | 0.0K |
| 15:20 | 5,498.58 | 5,498.58 | 5,491.93 | 5,491.93 | 0.0K |
| 15:25 | 5,491.93 | 5,505.08 | 5,491.93 | 5,505.08 | 0.0K |
| 15:30 | 5,505.08 | 5,505.80 | 5,501.37 | 5,501.37 | 0.0K |
| 15:35 | 5,500.78 | 5,509.45 | 5,500.04 | 5,505.12 | 0.0K |
| 15:40 | 5,505.12 | 5,508.18 | 5,505.12 | 5,508.18 | 0.0K |
| 15:45 | 5,505.71 | 5,515.61 | 5,505.71 | 5,515.61 | 0.0K |
| 15:50 | 5,519.94 | 5,519.94 | 5,519.94 | 5,519.94 | 0.0K |
| 15:55 | 5,519.94 | 5,519.94 | 5,494.02 | 5,494.02 | 0.0K |
| 16:00 | 5,500.67 | 5,501.30 | 5,500.67 | 5,501.30 | 0.0K |
| 16:05 | 5,501.41 | 5,501.41 | 5,493.73 | 5,493.73 | 0.0K |
| 16:10 | 5,493.76 | 5,502.31 | 5,489.75 | 5,489.75 | 0.0K |
| 16:15 | 5,489.75 | 5,502.84 | 5,489.75 | 5,502.84 | 0.0K |
| 16:20 | 5,505.56 | 5,505.56 | 5,491.03 | 5,492.49 | 0.0K |
| 16:25 | 5,499.11 | 5,502.58 | 5,498.15 | 5,498.15 | 0.0K |
| 16:30 | 5,497.69 | 5,498.15 | 5,493.21 | 5,493.21 | 0.0K |
| 16:35 | 5,493.21 | 5,510.76 | 5,493.21 | 5,510.76 | 0.0K |
| 16:40 | 5,510.76 | 5,530.22 | 5,510.76 | 5,530.22 | 0.0K |
| 16:45 | 5,531.07 | 5,532.49 | 5,531.07 | 5,532.49 | 0.0K |
| 16:50 | 5,531.44 | 5,531.44 | 5,531.44 | 5,531.44 | 0.0K |
| 16:55 | 5,531.44 | 5,531.44 | 5,531.44 | 5,531.44 | 0.0K |
| 17:00 | 5,531.44 | 5,542.51 | 5,531.44 | 5,542.51 | 0.0K |
| 17:05 | 5,542.51 | 5,542.51 | 5,542.51 | 5,542.51 | 0.0K |