5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,572.78 | 5,573.69 | 5,560.39 | 5,573.68 | 0.0K |
| 09:05 | 5,580.50 | 5,580.50 | 5,569.42 | 5,579.65 | 0.0K |
| 09:10 | 5,579.65 | 5,584.54 | 5,579.65 | 5,582.58 | 0.0K |
| 09:15 | 5,582.58 | 5,592.71 | 5,582.58 | 5,591.99 | 0.0K |
| 09:20 | 5,593.95 | 5,593.95 | 5,591.73 | 5,591.73 | 0.0K |
| 09:25 | 5,591.73 | 5,591.73 | 5,587.30 | 5,591.73 | 0.0K |
| 09:30 | 5,591.73 | 5,591.73 | 5,591.67 | 5,591.67 | 0.0K |
| 09:35 | 5,591.67 | 5,597.41 | 5,591.67 | 5,596.92 | 0.0K |
| 09:40 | 5,596.48 | 5,596.48 | 5,581.56 | 5,582.05 | 0.0K |
| 09:45 | 5,597.00 | 5,597.00 | 5,578.76 | 5,578.76 | 0.0K |
| 09:50 | 5,578.76 | 5,593.30 | 5,578.76 | 5,590.83 | 0.0K |
| 09:55 | 5,581.97 | 5,590.83 | 5,579.75 | 5,590.83 | 0.0K |
| 10:00 | 5,590.83 | 5,593.29 | 5,590.04 | 5,590.04 | 0.0K |
| 10:05 | 5,590.04 | 5,594.23 | 5,590.04 | 5,594.23 | 0.0K |
| 10:10 | 5,594.23 | 5,594.23 | 5,585.71 | 5,585.71 | 0.0K |
| 10:15 | 5,590.14 | 5,590.16 | 5,590.14 | 5,590.16 | 0.0K |
| 10:20 | 5,585.13 | 5,585.13 | 5,584.60 | 5,584.60 | 0.0K |
| 10:25 | 5,564.66 | 5,580.17 | 5,564.66 | 5,580.17 | 0.0K |
| 10:30 | 5,574.97 | 5,574.97 | 5,572.62 | 5,574.81 | 0.0K |
| 10:35 | 5,574.81 | 5,579.25 | 5,574.81 | 5,579.25 | 0.0K |
| 10:40 | 5,574.31 | 5,576.94 | 5,574.31 | 5,576.94 | 0.0K |
| 10:45 | 5,576.79 | 5,576.79 | 5,561.24 | 5,561.26 | 0.0K |
| 10:50 | 5,568.47 | 5,572.14 | 5,568.43 | 5,572.14 | 0.0K |
| 10:55 | 5,567.20 | 5,571.63 | 5,562.26 | 5,571.63 | 0.0K |
| 11:00 | 5,571.94 | 5,574.06 | 5,571.85 | 5,574.06 | 0.0K |
| 11:05 | 5,574.06 | 5,574.06 | 5,565.38 | 5,565.38 | 0.0K |
| 11:10 | 5,565.38 | 5,565.38 | 5,551.37 | 5,551.37 | 0.0K |
| 11:15 | 5,548.90 | 5,551.11 | 5,548.90 | 5,551.11 | 0.0K |
| 11:20 | 5,551.11 | 5,551.22 | 5,550.09 | 5,550.09 | 0.0K |
| 11:25 | 5,558.79 | 5,564.23 | 5,557.99 | 5,557.99 | 0.0K |
| 11:30 | 5,557.99 | 5,557.99 | 5,557.55 | 5,557.55 | 0.0K |
| 11:35 | 5,557.46 | 5,557.46 | 5,542.63 | 5,542.63 | 0.0K |
| 11:40 | 5,556.43 | 5,556.43 | 5,550.10 | 5,550.10 | 0.0K |
| 11:45 | 5,550.03 | 5,550.13 | 5,550.03 | 5,550.13 | 0.0K |
| 11:50 | 5,550.13 | 5,551.09 | 5,550.01 | 5,551.09 | 0.0K |
| 11:55 | 5,553.31 | 5,556.13 | 5,553.31 | 5,556.13 | 0.0K |
| 12:00 | 5,556.13 | 5,556.13 | 5,554.89 | 5,554.95 | 0.0K |
| 12:05 | 5,553.97 | 5,553.97 | 5,540.21 | 5,540.21 | 0.0K |
| 12:10 | 5,540.42 | 5,542.89 | 5,540.42 | 5,541.77 | 0.0K |
| 12:15 | 5,539.56 | 5,551.40 | 5,539.56 | 5,546.97 | 0.0K |
| 12:20 | 5,558.20 | 5,558.20 | 5,558.20 | 5,558.20 | 0.0K |
| 12:25 | 5,560.06 | 5,560.06 | 5,560.06 | 5,560.06 | 0.0K |
| 12:30 | 5,560.06 | 5,560.06 | 5,560.06 | 5,560.06 | 0.0K |
| 12:35 | 5,560.06 | 5,560.06 | 5,546.79 | 5,549.01 | 0.0K |
| 12:40 | 5,542.39 | 5,549.04 | 5,542.39 | 5,543.69 | 0.0K |
| 12:45 | 5,543.69 | 5,546.60 | 5,543.69 | 5,546.60 | 0.0K |
| 12:50 | 5,546.60 | 5,546.60 | 5,546.60 | 5,546.60 | 0.0K |
| 12:55 | 5,551.03 | 5,551.03 | 5,531.15 | 5,531.15 | 0.0K |
| 13:00 | 5,531.08 | 5,542.71 | 5,531.08 | 5,542.71 | 0.0K |
| 13:05 | 5,542.71 | 5,542.71 | 5,538.61 | 5,538.61 | 0.0K |
| 13:10 | 5,538.61 | 5,541.04 | 5,532.17 | 5,532.17 | 0.0K |
| 13:15 | 5,532.17 | 5,532.17 | 5,529.45 | 5,529.45 | 0.0K |
| 13:20 | 5,529.45 | 5,529.45 | 5,528.72 | 5,528.72 | 0.0K |
| 13:25 | 5,528.72 | 5,528.72 | 5,528.72 | 5,528.72 | 0.0K |
| 13:30 | 5,528.72 | 5,537.58 | 5,528.72 | 5,537.58 | 0.0K |
| 13:35 | 5,537.58 | 5,540.05 | 5,537.58 | 5,540.05 | 0.0K |
| 13:40 | 5,539.32 | 5,539.32 | 5,530.45 | 5,530.45 | 0.0K |
| 13:45 | 5,530.45 | 5,534.31 | 5,530.45 | 5,534.31 | 0.0K |
| 13:50 | 5,534.31 | 5,534.31 | 5,529.37 | 5,529.55 | 0.0K |
| 13:55 | 5,529.55 | 5,530.23 | 5,523.17 | 5,530.23 | 0.0K |
| 14:00 | 5,533.65 | 5,533.65 | 5,533.65 | 5,533.65 | 0.0K |
| 14:05 | 5,533.63 | 5,538.83 | 5,533.63 | 5,536.09 | 0.0K |
| 14:10 | 5,536.09 | 5,536.09 | 5,536.09 | 5,536.09 | 0.0K |
| 14:15 | 5,536.09 | 5,538.31 | 5,536.09 | 5,538.31 | 0.0K |
| 14:20 | 5,538.31 | 5,543.51 | 5,538.31 | 5,543.51 | 0.0K |
| 14:25 | 5,545.98 | 5,545.98 | 5,536.28 | 5,536.28 | 0.0K |
| 14:30 | 5,536.80 | 5,537.29 | 5,532.86 | 5,535.33 | 0.0K |
| 14:35 | 5,551.31 | 5,551.31 | 5,537.14 | 5,537.14 | 0.0K |
| 14:40 | 5,537.14 | 5,545.50 | 5,537.14 | 5,545.50 | 0.0K |
| 14:45 | 5,545.50 | 5,545.50 | 5,542.97 | 5,542.97 | 0.0K |
| 14:50 | 5,544.92 | 5,551.83 | 5,544.92 | 5,551.83 | 0.0K |
| 14:55 | 5,551.83 | 5,551.83 | 5,551.36 | 5,551.36 | 0.0K |
| 15:00 | 5,551.36 | 5,551.36 | 5,551.36 | 5,551.36 | 0.0K |
| 15:05 | 5,544.46 | 5,544.95 | 5,544.46 | 5,544.95 | 0.0K |
| 15:10 | 5,544.95 | 5,545.86 | 5,544.95 | 5,545.86 | 0.0K |
| 15:15 | 5,545.86 | 5,545.86 | 5,545.86 | 5,545.86 | 0.0K |
| 15:20 | 5,545.99 | 5,545.99 | 5,538.17 | 5,538.17 | 0.0K |
| 15:25 | 5,538.17 | 5,542.58 | 5,538.15 | 5,542.58 | 0.0K |
| 15:30 | 5,542.58 | 5,547.09 | 5,542.58 | 5,547.09 | 0.0K |
| 15:35 | 5,547.09 | 5,553.12 | 5,547.09 | 5,548.45 | 0.0K |
| 15:40 | 5,548.45 | 5,548.45 | 5,540.85 | 5,540.96 | 0.0K |
| 15:45 | 5,540.96 | 5,540.96 | 5,540.82 | 5,540.82 | 0.0K |
| 15:50 | 5,538.04 | 5,546.34 | 5,538.04 | 5,546.34 | 0.0K |
| 15:55 | 5,546.34 | 5,546.34 | 5,544.67 | 5,544.67 | 0.0K |
| 16:00 | 5,544.67 | 5,544.76 | 5,542.29 | 5,544.51 | 0.0K |
| 16:05 | 5,546.98 | 5,548.55 | 5,546.98 | 5,548.55 | 0.0K |
| 16:10 | 5,546.08 | 5,546.08 | 5,537.22 | 5,541.65 | 0.0K |
| 16:15 | 5,539.70 | 5,539.70 | 5,535.26 | 5,535.26 | 0.0K |
| 16:20 | 5,535.15 | 5,537.62 | 5,535.15 | 5,537.62 | 0.0K |
| 16:25 | 5,537.51 | 5,539.53 | 5,530.10 | 5,539.53 | 0.0K |
| 16:30 | 5,539.42 | 5,539.51 | 5,534.72 | 5,534.72 | 0.0K |
| 16:35 | 5,531.94 | 5,543.59 | 5,531.94 | 5,542.44 | 0.0K |
| 16:40 | 5,541.95 | 5,543.89 | 5,540.88 | 5,543.87 | 0.0K |
| 16:45 | 5,541.29 | 5,542.78 | 5,537.84 | 5,537.84 | 0.0K |
| 16:50 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | 0.0K |
| 16:55 | 5,532.00 | 5,532.00 | 5,532.00 | 5,532.00 | 0.0K |
| 17:00 | 5,532.00 | 5,532.00 | 5,518.55 | 5,518.55 | 0.0K |
| 17:05 | 5,518.55 | 5,518.55 | 5,518.55 | 5,518.55 | 0.0K |