5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,584.35 | 5,584.54 | 5,584.33 | 5,584.54 | 0.0K |
| 09:05 | 5,589.02 | 5,593.51 | 5,588.62 | 5,593.51 | 0.0K |
| 09:10 | 5,589.11 | 5,589.11 | 5,582.46 | 5,586.89 | 0.0K |
| 09:15 | 5,590.81 | 5,592.22 | 5,584.33 | 5,587.28 | 0.0K |
| 09:20 | 5,587.28 | 5,589.38 | 5,574.93 | 5,589.38 | 0.0K |
| 09:25 | 5,594.32 | 5,601.59 | 5,594.32 | 5,596.08 | 0.0K |
| 09:30 | 5,596.08 | 5,596.08 | 5,581.67 | 5,581.67 | 0.0K |
| 09:35 | 5,574.26 | 5,574.26 | 5,572.04 | 5,572.04 | 0.0K |
| 09:40 | 5,572.04 | 5,579.45 | 5,572.04 | 5,579.45 | 0.0K |
| 09:45 | 5,579.45 | 5,579.45 | 5,561.65 | 5,566.84 | 0.0K |
| 09:50 | 5,566.84 | 5,566.84 | 5,550.57 | 5,554.64 | 0.0K |
| 09:55 | 5,554.64 | 5,556.22 | 5,554.64 | 5,556.22 | 0.0K |
| 10:00 | 5,556.09 | 5,556.09 | 5,555.96 | 5,555.96 | 0.0K |
| 10:05 | 5,555.96 | 5,555.96 | 5,547.09 | 5,553.74 | 0.0K |
| 10:10 | 5,563.62 | 5,568.56 | 5,563.62 | 5,568.56 | 0.0K |
| 10:15 | 5,568.56 | 5,568.56 | 5,554.88 | 5,554.88 | 0.0K |
| 10:20 | 5,554.88 | 5,561.55 | 5,554.88 | 5,561.55 | 0.0K |
| 10:25 | 5,561.55 | 5,561.55 | 5,561.08 | 5,561.08 | 0.0K |
| 10:30 | 5,554.43 | 5,559.05 | 5,542.75 | 5,559.05 | 0.0K |
| 10:35 | 5,570.13 | 5,570.13 | 5,570.13 | 5,570.13 | 0.0K |
| 10:40 | 5,570.13 | 5,570.13 | 5,570.00 | 5,570.00 | 0.0K |
| 10:45 | 5,570.00 | 5,570.00 | 5,560.12 | 5,560.12 | 0.0K |
| 10:50 | 5,561.16 | 5,561.16 | 5,549.31 | 5,549.31 | 0.0K |
| 10:55 | 5,555.96 | 5,555.96 | 5,555.96 | 5,555.96 | 0.0K |
| 11:00 | 5,555.96 | 5,567.36 | 5,555.04 | 5,567.36 | 0.0K |
| 11:05 | 5,564.89 | 5,566.13 | 5,564.89 | 5,566.13 | 0.0K |
| 11:10 | 5,566.13 | 5,566.13 | 5,562.88 | 5,562.88 | 0.0K |
| 11:15 | 5,556.23 | 5,556.23 | 5,549.73 | 5,554.67 | 0.0K |
| 11:20 | 5,551.07 | 5,557.45 | 5,550.67 | 5,557.45 | 0.0K |
| 11:25 | 5,557.45 | 5,563.02 | 5,557.45 | 5,563.02 | 0.0K |
| 11:30 | 5,562.76 | 5,562.76 | 5,562.76 | 5,562.76 | 0.0K |
| 11:35 | 5,555.35 | 5,555.35 | 5,537.11 | 5,537.11 | 0.0K |
| 11:40 | 5,537.40 | 5,538.11 | 5,537.40 | 5,538.11 | 0.0K |
| 11:45 | 5,526.75 | 5,526.75 | 5,526.75 | 5,526.75 | 0.0K |
| 11:50 | 5,526.75 | 5,535.38 | 5,524.30 | 5,534.95 | 0.0K |
| 11:55 | 5,530.01 | 5,530.95 | 5,523.70 | 5,530.95 | 0.0K |
| 12:00 | 5,530.95 | 5,532.91 | 5,530.95 | 5,532.91 | 0.0K |
| 12:05 | 5,532.91 | 5,540.63 | 5,532.91 | 5,538.67 | 0.0K |
| 12:10 | 5,538.65 | 5,538.65 | 5,538.65 | 5,538.65 | 0.0K |
| 12:15 | 5,538.65 | 5,538.65 | 5,528.98 | 5,530.45 | 0.0K |
| 12:20 | 5,532.92 | 5,532.92 | 5,531.45 | 5,531.45 | 0.0K |
| 12:25 | 5,533.30 | 5,535.77 | 5,533.30 | 5,535.77 | 0.0K |
| 12:30 | 5,535.77 | 5,540.57 | 5,534.41 | 5,540.57 | 0.0K |
| 12:35 | 5,540.57 | 5,540.57 | 5,536.13 | 5,538.60 | 0.0K |
| 12:40 | 5,533.92 | 5,539.32 | 5,533.92 | 5,534.50 | 0.0K |
| 12:45 | 5,538.17 | 5,540.26 | 5,538.17 | 5,540.26 | 0.0K |
| 12:50 | 5,538.87 | 5,538.87 | 5,538.64 | 5,538.64 | 0.0K |
| 12:55 | 5,538.74 | 5,538.74 | 5,536.05 | 5,536.05 | 0.0K |
| 13:00 | 5,535.67 | 5,542.16 | 5,534.75 | 5,542.16 | 0.0K |
| 13:05 | 5,542.16 | 5,542.16 | 5,540.89 | 5,540.89 | 0.0K |
| 13:10 | 5,540.76 | 5,546.36 | 5,540.12 | 5,546.36 | 0.0K |
| 13:15 | 5,546.36 | 5,546.36 | 5,541.91 | 5,541.91 | 0.0K |
| 13:20 | 5,543.28 | 5,544.30 | 5,543.28 | 5,544.30 | 0.0K |
| 13:25 | 5,544.59 | 5,546.45 | 5,544.59 | 5,546.45 | 0.0K |
| 13:30 | 5,546.45 | 5,554.32 | 5,546.45 | 5,554.32 | 0.0K |
| 13:35 | 5,549.38 | 5,554.32 | 5,549.38 | 5,554.32 | 0.0K |
| 13:40 | 5,554.32 | 5,554.32 | 5,544.08 | 5,544.08 | 0.0K |
| 13:45 | 5,544.08 | 5,544.08 | 5,544.08 | 5,544.08 | 0.0K |
| 13:50 | 5,544.08 | 5,551.34 | 5,544.08 | 5,551.34 | 0.0K |
| 13:55 | 5,550.88 | 5,553.60 | 5,550.88 | 5,553.60 | 0.0K |
| 14:00 | 5,550.88 | 5,550.88 | 5,544.44 | 5,544.64 | 0.0K |
| 14:05 | 5,544.64 | 5,544.64 | 5,544.64 | 5,544.64 | 0.0K |
| 14:10 | 5,544.64 | 5,544.64 | 5,537.23 | 5,537.23 | 0.0K |
| 14:15 | 5,537.23 | 5,541.71 | 5,532.29 | 5,541.71 | 0.0K |
| 14:20 | 5,541.71 | 5,541.71 | 5,541.71 | 5,541.71 | 0.0K |
| 14:25 | 5,543.56 | 5,543.56 | 5,538.62 | 5,538.62 | 0.0K |
| 14:30 | 5,538.62 | 5,539.95 | 5,537.23 | 5,539.95 | 0.0K |
| 14:35 | 5,535.01 | 5,535.01 | 5,534.03 | 5,534.03 | 0.0K |
| 14:40 | 5,534.03 | 5,536.20 | 5,524.91 | 5,536.20 | 0.0K |
| 14:45 | 5,536.20 | 5,536.20 | 5,536.20 | 5,536.20 | 0.0K |
| 14:50 | 5,536.20 | 5,536.20 | 5,529.55 | 5,532.33 | 0.0K |
| 14:55 | 5,529.55 | 5,529.55 | 5,528.80 | 5,528.80 | 0.0K |
| 15:00 | 5,522.37 | 5,530.02 | 5,522.37 | 5,530.02 | 0.0K |
| 15:05 | 5,529.75 | 5,535.37 | 5,529.75 | 5,535.37 | 0.0K |
| 15:10 | 5,535.42 | 5,535.68 | 5,535.22 | 5,535.32 | 0.0K |
| 15:15 | 5,532.53 | 5,532.53 | 5,531.78 | 5,531.78 | 0.0K |
| 15:20 | 5,532.24 | 5,534.46 | 5,532.24 | 5,534.46 | 0.0K |
| 15:25 | 5,534.46 | 5,563.29 | 5,534.46 | 5,559.85 | 0.0K |
| 15:30 | 5,548.76 | 5,548.79 | 5,543.85 | 5,548.79 | 0.0K |
| 15:35 | 5,549.40 | 5,560.39 | 5,549.40 | 5,560.39 | 0.0K |
| 15:40 | 5,560.89 | 5,560.89 | 5,554.99 | 5,554.99 | 0.0K |
| 15:45 | 5,554.99 | 5,554.99 | 5,541.37 | 5,541.37 | 0.0K |
| 15:50 | 5,541.37 | 5,543.59 | 5,541.37 | 5,543.59 | 0.0K |
| 15:55 | 5,544.02 | 5,544.02 | 5,541.09 | 5,541.56 | 0.0K |
| 16:00 | 5,541.56 | 5,548.39 | 5,541.56 | 5,548.39 | 0.0K |
| 16:05 | 5,548.61 | 5,548.61 | 5,548.37 | 5,548.37 | 0.0K |
| 16:10 | 5,550.84 | 5,553.63 | 5,550.84 | 5,551.41 | 0.0K |
| 16:15 | 5,548.94 | 5,548.94 | 5,548.64 | 5,548.64 | 0.0K |
| 16:20 | 5,549.37 | 5,554.02 | 5,547.15 | 5,554.02 | 0.0K |
| 16:25 | 5,553.13 | 5,563.38 | 5,553.13 | 5,563.38 | 0.0K |
| 16:30 | 5,564.74 | 5,565.18 | 5,558.33 | 5,565.18 | 0.0K |
| 16:35 | 5,573.86 | 5,576.79 | 5,568.82 | 5,568.82 | 0.0K |
| 16:40 | 5,568.82 | 5,571.04 | 5,568.82 | 5,569.57 | 0.0K |
| 16:45 | 5,567.10 | 5,568.83 | 5,557.81 | 5,557.81 | 0.0K |
| 16:50 | 5,557.81 | 5,557.81 | 5,557.81 | 5,557.81 | 0.0K |
| 16:55 | 5,557.81 | 5,557.81 | 5,557.81 | 5,557.81 | 0.0K |
| 17:00 | 5,557.81 | 5,573.11 | 5,557.81 | 5,573.11 | 0.0K |
| 17:05 | 5,573.11 | 5,573.11 | 5,573.11 | 5,573.11 | 0.0K |