5,403.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,424.29 | 5,435.66 | 5,409.27 | 5,435.66 | 0.0K |
| 09:05 | 5,435.66 | 5,435.83 | 5,434.50 | 5,435.66 | 0.0K |
| 09:10 | 5,435.62 | 5,435.62 | 5,410.84 | 5,426.63 | 0.0K |
| 09:15 | 5,437.20 | 5,437.20 | 5,429.32 | 5,431.18 | 0.0K |
| 09:20 | 5,431.18 | 5,435.46 | 5,427.60 | 5,435.46 | 0.0K |
| 09:25 | 5,435.92 | 5,442.47 | 5,427.71 | 5,427.71 | 0.0K |
| 09:30 | 5,425.45 | 5,430.66 | 5,424.74 | 5,424.74 | 0.0K |
| 09:35 | 5,418.07 | 5,418.07 | 5,417.87 | 5,417.87 | 0.0K |
| 09:40 | 5,413.49 | 5,417.17 | 5,404.30 | 5,404.30 | 0.0K |
| 09:45 | 5,404.30 | 5,404.30 | 5,396.86 | 5,396.86 | 0.0K |
| 09:50 | 5,396.86 | 5,396.86 | 5,395.50 | 5,396.06 | 0.0K |
| 09:55 | 5,396.06 | 5,396.06 | 5,391.51 | 5,391.51 | 0.0K |
| 10:00 | 5,391.42 | 5,391.42 | 5,382.94 | 5,382.94 | 0.0K |
| 10:05 | 5,377.79 | 5,390.82 | 5,375.47 | 5,387.13 | 0.0K |
| 10:10 | 5,387.13 | 5,387.20 | 5,382.33 | 5,382.33 | 0.0K |
| 10:15 | 5,386.78 | 5,386.78 | 5,379.86 | 5,384.30 | 0.0K |
| 10:20 | 5,384.30 | 5,384.43 | 5,379.98 | 5,379.98 | 0.0K |
| 10:25 | 5,379.52 | 5,398.15 | 5,379.52 | 5,397.73 | 0.0K |
| 10:30 | 5,393.54 | 5,397.74 | 5,389.10 | 5,397.74 | 0.0K |
| 10:35 | 5,397.18 | 5,397.18 | 5,386.06 | 5,391.51 | 0.0K |
| 10:40 | 5,391.51 | 5,394.92 | 5,389.71 | 5,389.71 | 0.0K |
| 10:45 | 5,405.19 | 5,409.38 | 5,395.36 | 5,396.22 | 0.0K |
| 10:50 | 5,396.22 | 5,396.22 | 5,395.73 | 5,395.73 | 0.0K |
| 10:55 | 5,395.73 | 5,421.93 | 5,394.75 | 5,421.93 | 0.0K |
| 11:00 | 5,417.38 | 5,417.38 | 5,416.89 | 5,416.89 | 0.0K |
| 11:05 | 5,416.89 | 5,416.89 | 5,414.21 | 5,414.21 | 0.0K |
| 11:10 | 5,415.28 | 5,418.06 | 5,411.39 | 5,418.06 | 0.0K |
| 11:15 | 5,404.95 | 5,404.95 | 5,401.27 | 5,401.27 | 0.0K |
| 11:20 | 5,401.27 | 5,401.27 | 5,398.79 | 5,398.84 | 0.0K |
| 11:25 | 5,398.79 | 5,419.14 | 5,398.79 | 5,419.14 | 0.0K |
| 11:30 | 5,418.59 | 5,418.59 | 5,418.08 | 5,418.08 | 0.0K |
| 11:35 | 5,418.08 | 5,418.08 | 5,409.19 | 5,409.19 | 0.0K |
| 11:40 | 5,413.17 | 5,416.24 | 5,410.08 | 5,410.08 | 0.0K |
| 11:45 | 5,407.98 | 5,411.00 | 5,402.87 | 5,402.87 | 0.0K |
| 11:50 | 5,404.33 | 5,416.71 | 5,404.33 | 5,407.08 | 0.0K |
| 11:55 | 5,407.08 | 5,413.54 | 5,406.15 | 5,413.54 | 0.0K |
| 12:00 | 5,413.54 | 5,416.36 | 5,413.54 | 5,416.36 | 0.0K |
| 12:05 | 5,416.23 | 5,416.23 | 5,403.86 | 5,403.86 | 0.0K |
| 12:10 | 5,394.97 | 5,402.93 | 5,394.97 | 5,399.98 | 0.0K |
| 12:15 | 5,399.98 | 5,409.28 | 5,399.98 | 5,409.28 | 0.0K |
| 12:20 | 5,417.67 | 5,417.67 | 5,415.45 | 5,415.91 | 0.0K |
| 12:25 | 5,413.44 | 5,413.46 | 5,412.09 | 5,412.09 | 0.0K |
| 12:30 | 5,412.09 | 5,414.57 | 5,412.09 | 5,414.57 | 0.0K |
| 12:35 | 5,414.57 | 5,416.54 | 5,405.68 | 5,416.54 | 0.0K |
| 12:40 | 5,416.54 | 5,416.54 | 5,398.26 | 5,413.46 | 0.0K |
| 12:45 | 5,413.46 | 5,414.65 | 5,413.46 | 5,413.72 | 0.0K |
| 12:50 | 5,404.83 | 5,404.83 | 5,396.20 | 5,396.20 | 0.0K |
| 12:55 | 5,396.18 | 5,404.42 | 5,393.72 | 5,404.42 | 0.0K |
| 13:00 | 5,404.34 | 5,404.81 | 5,404.34 | 5,404.70 | 0.0K |
| 13:05 | 5,404.84 | 5,404.84 | 5,404.84 | 5,404.84 | 0.0K |
| 13:10 | 5,407.32 | 5,407.40 | 5,404.92 | 5,406.93 | 0.0K |
| 13:15 | 5,406.93 | 5,408.26 | 5,394.93 | 5,394.93 | 0.0K |
| 13:20 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 0.0K |
| 13:25 | 5,392.24 | 5,392.24 | 5,392.21 | 5,392.21 | 0.0K |
| 13:30 | 5,392.21 | 5,423.81 | 5,392.21 | 5,423.81 | 0.0K |
| 13:35 | 5,410.49 | 5,412.75 | 5,410.49 | 5,412.75 | 0.0K |
| 13:40 | 5,412.75 | 5,416.71 | 5,412.29 | 5,416.71 | 0.0K |
| 13:45 | 5,416.71 | 5,417.28 | 5,416.25 | 5,417.28 | 0.0K |
| 13:50 | 5,417.28 | 5,417.28 | 5,417.28 | 5,417.28 | 0.0K |
| 13:55 | 5,417.28 | 5,417.28 | 5,414.80 | 5,414.80 | 0.0K |
| 14:00 | 5,415.19 | 5,415.76 | 5,415.19 | 5,415.76 | 0.0K |
| 14:05 | 5,415.76 | 5,415.76 | 5,415.64 | 5,415.74 | 0.0K |
| 14:10 | 5,415.74 | 5,415.74 | 5,415.74 | 5,415.74 | 0.0K |
| 14:15 | 5,415.74 | 5,425.30 | 5,410.79 | 5,425.29 | 0.0K |
| 14:20 | 5,425.29 | 5,425.29 | 5,415.20 | 5,415.20 | 0.0K |
| 14:25 | 5,414.81 | 5,415.56 | 5,412.77 | 5,415.56 | 0.0K |
| 14:30 | 5,414.74 | 5,414.86 | 5,414.30 | 5,414.44 | 0.0K |
| 14:35 | 5,414.44 | 5,418.63 | 5,414.44 | 5,416.41 | 0.0K |
| 14:40 | 5,416.41 | 5,416.41 | 5,412.68 | 5,412.71 | 0.0K |
| 14:45 | 5,412.71 | 5,416.84 | 5,412.04 | 5,412.04 | 0.0K |
| 14:50 | 5,412.04 | 5,412.14 | 5,412.04 | 5,412.14 | 0.0K |
| 14:55 | 5,414.59 | 5,419.41 | 5,409.50 | 5,419.41 | 0.0K |
| 15:00 | 5,421.63 | 5,421.63 | 5,421.63 | 5,421.63 | 0.0K |
| 15:05 | 5,421.17 | 5,421.17 | 5,419.09 | 5,419.09 | 0.0K |
| 15:10 | 5,417.73 | 5,420.21 | 5,417.73 | 5,420.21 | 0.0K |
| 15:15 | 5,420.21 | 5,420.21 | 5,420.21 | 5,420.21 | 0.0K |
| 15:20 | 5,419.72 | 5,419.72 | 5,408.24 | 5,414.13 | 0.0K |
| 15:25 | 5,414.05 | 5,414.05 | 5,408.14 | 5,410.82 | 0.0K |
| 15:30 | 5,410.82 | 5,410.82 | 5,410.79 | 5,410.79 | 0.0K |
| 15:35 | 5,409.40 | 5,414.03 | 5,409.40 | 5,414.03 | 0.0K |
| 15:40 | 5,412.56 | 5,412.56 | 5,405.78 | 5,406.71 | 0.0K |
| 15:45 | 5,406.71 | 5,409.23 | 5,406.71 | 5,408.74 | 0.0K |
| 15:50 | 5,408.74 | 5,408.74 | 5,404.30 | 5,404.30 | 0.0K |
| 15:55 | 5,401.97 | 5,401.97 | 5,391.14 | 5,391.14 | 0.0K |
| 16:00 | 5,389.75 | 5,405.38 | 5,389.26 | 5,389.82 | 0.0K |
| 16:05 | 5,400.42 | 5,400.42 | 5,399.49 | 5,399.49 | 0.0K |
| 16:10 | 5,399.49 | 5,399.49 | 5,380.11 | 5,381.51 | 0.0K |
| 16:15 | 5,384.32 | 5,402.99 | 5,384.32 | 5,402.99 | 0.0K |
| 16:20 | 5,399.74 | 5,399.74 | 5,392.99 | 5,392.99 | 0.0K |
| 16:25 | 5,392.99 | 5,395.80 | 5,392.99 | 5,395.80 | 0.0K |
| 16:30 | 5,400.26 | 5,403.42 | 5,400.26 | 5,403.42 | 0.0K |
| 16:35 | 5,405.28 | 5,407.14 | 5,405.28 | 5,407.14 | 0.0K |
| 16:40 | 5,404.92 | 5,409.61 | 5,404.92 | 5,409.61 | 0.0K |
| 16:45 | 5,409.61 | 5,417.05 | 5,406.89 | 5,417.05 | 0.0K |
| 16:50 | 5,417.90 | 5,417.90 | 5,417.90 | 5,417.90 | 0.0K |
| 16:55 | 5,417.90 | 5,417.90 | 5,417.90 | 5,417.90 | 0.0K |
| 17:00 | 5,417.90 | 5,417.90 | 5,390.56 | 5,390.56 | 0.0K |
| 17:05 | 5,390.56 | 5,390.56 | 5,390.56 | 5,390.56 | 0.0K |