5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,613.85 | 5,618.79 | 5,565.54 | 5,565.54 | 0.0K |
| 09:05 | 5,576.00 | 5,576.00 | 5,505.34 | 5,556.05 | 0.0K |
| 09:10 | 5,562.96 | 5,562.96 | 5,535.22 | 5,557.45 | 0.0K |
| 09:15 | 5,537.69 | 5,559.92 | 5,526.61 | 5,554.83 | 0.0K |
| 09:20 | 5,559.77 | 5,559.77 | 5,555.76 | 5,559.77 | 0.0K |
| 09:25 | 5,559.77 | 5,572.81 | 5,559.77 | 5,572.81 | 0.0K |
| 09:30 | 5,570.85 | 5,570.85 | 5,566.37 | 5,566.84 | 0.0K |
| 09:35 | 5,562.76 | 5,563.50 | 5,556.85 | 5,561.29 | 0.0K |
| 09:40 | 5,561.29 | 5,561.80 | 5,559.33 | 5,561.80 | 0.0K |
| 09:45 | 5,559.79 | 5,564.63 | 5,559.79 | 5,562.31 | 0.0K |
| 09:50 | 5,562.31 | 5,563.87 | 5,560.09 | 5,563.87 | 0.0K |
| 09:55 | 5,563.87 | 5,563.87 | 5,563.04 | 5,563.04 | 0.0K |
| 10:00 | 5,565.76 | 5,570.28 | 5,565.76 | 5,570.28 | 0.0K |
| 10:05 | 5,570.28 | 5,570.28 | 5,570.28 | 5,570.28 | 0.0K |
| 10:10 | 5,570.28 | 5,584.25 | 5,570.28 | 5,584.25 | 0.0K |
| 10:15 | 5,583.69 | 5,583.69 | 5,581.38 | 5,581.38 | 0.0K |
| 10:20 | 5,579.42 | 5,581.63 | 5,579.42 | 5,579.42 | 0.0K |
| 10:25 | 5,569.54 | 5,569.54 | 5,551.05 | 5,555.99 | 0.0K |
| 10:30 | 5,557.97 | 5,557.97 | 5,543.66 | 5,554.74 | 0.0K |
| 10:35 | 5,572.03 | 5,572.03 | 5,554.59 | 5,566.88 | 0.0K |
| 10:40 | 5,571.82 | 5,571.82 | 5,550.35 | 5,565.17 | 0.0K |
| 10:45 | 5,564.09 | 5,569.03 | 5,563.60 | 5,563.60 | 0.0K |
| 10:50 | 5,559.17 | 5,564.16 | 5,559.17 | 5,564.16 | 0.0K |
| 10:55 | 5,564.65 | 5,564.65 | 5,564.16 | 5,564.16 | 0.0K |
| 11:00 | 5,564.16 | 5,564.16 | 5,559.73 | 5,559.73 | 0.0K |
| 11:05 | 5,559.26 | 5,561.22 | 5,559.26 | 5,561.22 | 0.0K |
| 11:10 | 5,561.22 | 5,567.87 | 5,561.22 | 5,566.40 | 0.0K |
| 11:15 | 5,571.84 | 5,571.84 | 5,559.49 | 5,559.49 | 0.0K |
| 11:20 | 5,559.51 | 5,571.86 | 5,559.51 | 5,571.86 | 0.0K |
| 11:25 | 5,571.86 | 5,571.86 | 5,571.37 | 5,571.86 | 0.0K |
| 11:30 | 5,570.80 | 5,573.27 | 5,568.83 | 5,568.83 | 0.0K |
| 11:35 | 5,568.83 | 5,573.27 | 5,566.62 | 5,566.62 | 0.0K |
| 11:40 | 5,566.69 | 5,566.69 | 5,548.26 | 5,548.26 | 0.0K |
| 11:45 | 5,548.26 | 5,563.08 | 5,548.26 | 5,563.08 | 0.0K |
| 11:50 | 5,564.62 | 5,564.62 | 5,550.65 | 5,550.65 | 0.0K |
| 11:55 | 5,550.32 | 5,554.81 | 5,550.32 | 5,554.81 | 0.0K |
| 12:00 | 5,553.84 | 5,553.84 | 5,545.96 | 5,548.79 | 0.0K |
| 12:05 | 5,548.06 | 5,548.06 | 5,547.60 | 5,547.60 | 0.0K |
| 12:10 | 5,547.60 | 5,547.60 | 5,547.60 | 5,547.60 | 0.0K |
| 12:15 | 5,547.60 | 5,549.68 | 5,547.60 | 5,549.68 | 0.0K |
| 12:20 | 5,549.68 | 5,549.68 | 5,548.70 | 5,548.70 | 0.0K |
| 12:25 | 5,548.70 | 5,555.95 | 5,548.54 | 5,555.95 | 0.0K |
| 12:30 | 5,555.95 | 5,556.88 | 5,555.95 | 5,556.88 | 0.0K |
| 12:35 | 5,556.88 | 5,556.88 | 5,556.88 | 5,556.88 | 0.0K |
| 12:40 | 5,556.88 | 5,563.99 | 5,556.88 | 5,561.05 | 0.0K |
| 12:45 | 5,561.05 | 5,562.44 | 5,560.22 | 5,560.22 | 0.0K |
| 12:50 | 5,560.22 | 5,565.66 | 5,560.22 | 5,565.66 | 0.0K |
| 12:55 | 5,565.66 | 5,567.88 | 5,561.48 | 5,561.48 | 0.0K |
| 13:00 | 5,558.36 | 5,558.36 | 5,551.71 | 5,551.71 | 0.0K |
| 13:05 | 5,551.71 | 5,551.71 | 5,546.77 | 5,546.77 | 0.0K |
| 13:10 | 5,556.65 | 5,557.79 | 5,555.93 | 5,557.79 | 0.0K |
| 13:15 | 5,557.79 | 5,557.79 | 5,556.81 | 5,556.81 | 0.0K |
| 13:20 | 5,556.81 | 5,560.37 | 5,556.81 | 5,560.37 | 0.0K |
| 13:25 | 5,560.37 | 5,560.37 | 5,555.93 | 5,555.93 | 0.0K |
| 13:30 | 5,559.23 | 5,559.23 | 5,553.78 | 5,553.78 | 0.0K |
| 13:35 | 5,552.23 | 5,564.58 | 5,543.32 | 5,543.32 | 0.0K |
| 13:40 | 5,557.64 | 5,561.25 | 5,547.29 | 5,561.25 | 0.0K |
| 13:45 | 5,561.25 | 5,565.87 | 5,561.25 | 5,565.87 | 0.0K |
| 13:50 | 5,565.87 | 5,565.87 | 5,565.87 | 5,565.87 | 0.0K |
| 13:55 | 5,565.87 | 5,565.87 | 5,561.80 | 5,561.81 | 0.0K |
| 14:00 | 5,562.28 | 5,566.35 | 5,549.66 | 5,549.66 | 0.0K |
| 14:05 | 5,549.66 | 5,561.28 | 5,549.66 | 5,561.28 | 0.0K |
| 14:10 | 5,561.28 | 5,561.31 | 5,551.40 | 5,561.31 | 0.0K |
| 14:15 | 5,557.24 | 5,557.70 | 5,542.88 | 5,557.24 | 0.0K |
| 14:20 | 5,557.24 | 5,557.24 | 5,552.81 | 5,557.24 | 0.0K |
| 14:25 | 5,557.24 | 5,557.24 | 5,547.36 | 5,547.36 | 0.0K |
| 14:30 | 5,547.36 | 5,559.71 | 5,547.36 | 5,559.71 | 0.0K |
| 14:35 | 5,552.30 | 5,552.30 | 5,551.81 | 5,551.81 | 0.0K |
| 14:40 | 5,551.81 | 5,559.22 | 5,547.39 | 5,547.39 | 0.0K |
| 14:45 | 5,547.90 | 5,547.90 | 5,535.08 | 5,544.46 | 0.0K |
| 14:50 | 5,549.40 | 5,554.57 | 5,549.40 | 5,554.57 | 0.0K |
| 14:55 | 5,554.87 | 5,557.71 | 5,554.87 | 5,557.71 | 0.0K |
| 15:00 | 5,552.51 | 5,553.03 | 5,552.51 | 5,553.03 | 0.0K |
| 15:05 | 5,553.03 | 5,557.11 | 5,553.03 | 5,557.11 | 0.0K |
| 15:10 | 5,557.11 | 5,557.11 | 5,548.25 | 5,548.25 | 0.0K |
| 15:15 | 5,548.25 | 5,548.25 | 5,547.31 | 5,547.31 | 0.0K |
| 15:20 | 5,547.31 | 5,547.42 | 5,547.31 | 5,547.42 | 0.0K |
| 15:25 | 5,547.42 | 5,560.31 | 5,547.42 | 5,560.31 | 0.0K |
| 15:30 | 5,559.44 | 5,559.44 | 5,550.58 | 5,550.68 | 0.0K |
| 15:35 | 5,564.76 | 5,564.76 | 5,555.90 | 5,564.76 | 0.0K |
| 15:40 | 5,560.25 | 5,563.19 | 5,560.25 | 5,563.19 | 0.0K |
| 15:45 | 5,563.19 | 5,563.19 | 5,554.32 | 5,555.00 | 0.0K |
| 15:50 | 5,556.47 | 5,557.90 | 5,556.08 | 5,557.90 | 0.0K |
| 15:55 | 5,557.90 | 5,558.77 | 5,557.41 | 5,558.14 | 0.0K |
| 16:00 | 5,558.14 | 5,575.60 | 5,558.14 | 5,575.60 | 0.0K |
| 16:05 | 5,575.35 | 5,577.39 | 5,574.92 | 5,577.39 | 0.0K |
| 16:10 | 5,572.20 | 5,572.20 | 5,569.34 | 5,569.83 | 0.0K |
| 16:15 | 5,569.56 | 5,569.56 | 5,562.91 | 5,563.47 | 0.0K |
| 16:20 | 5,561.00 | 5,563.34 | 5,546.05 | 5,546.05 | 0.0K |
| 16:25 | 5,558.40 | 5,558.40 | 5,554.41 | 5,554.41 | 0.0K |
| 16:30 | 5,554.41 | 5,554.41 | 5,549.98 | 5,549.98 | 0.0K |
| 16:35 | 5,549.98 | 5,559.87 | 5,549.98 | 5,559.87 | 0.0K |
| 16:40 | 5,559.87 | 5,564.30 | 5,559.87 | 5,560.44 | 0.0K |
| 16:45 | 5,566.34 | 5,578.77 | 5,566.34 | 5,578.77 | 0.0K |
| 16:50 | 5,585.59 | 5,585.59 | 5,585.59 | 5,585.59 | 0.0K |
| 16:55 | 5,585.59 | 5,585.59 | 5,585.59 | 5,585.59 | 0.0K |
| 17:00 | 5,585.59 | 5,616.24 | 5,585.59 | 5,616.24 | 0.0K |
| 17:05 | 5,616.24 | 5,616.24 | 5,616.24 | 5,616.24 | 0.0K |