5,445.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,416.02 | 5,420.46 | 5,404.55 | 5,420.46 | 0.0K |
| 09:05 | 5,420.46 | 5,420.46 | 5,404.76 | 5,404.76 | 0.0K |
| 09:10 | 5,404.76 | 5,404.76 | 5,386.21 | 5,386.21 | 0.0K |
| 09:15 | 5,387.56 | 5,396.46 | 5,387.56 | 5,393.20 | 0.0K |
| 09:20 | 5,391.89 | 5,391.89 | 5,378.29 | 5,378.29 | 0.0K |
| 09:25 | 5,378.29 | 5,378.29 | 5,352.18 | 5,360.47 | 0.0K |
| 09:30 | 5,360.00 | 5,362.97 | 5,360.00 | 5,362.97 | 0.0K |
| 09:35 | 5,362.97 | 5,366.47 | 5,356.57 | 5,366.47 | 0.0K |
| 09:40 | 5,366.47 | 5,366.47 | 5,366.36 | 5,366.36 | 0.0K |
| 09:45 | 5,366.36 | 5,366.36 | 5,366.36 | 5,366.36 | 0.0K |
| 09:50 | 5,365.94 | 5,365.94 | 5,361.54 | 5,365.08 | 0.0K |
| 09:55 | 5,362.12 | 5,362.88 | 5,362.12 | 5,362.88 | 0.0K |
| 10:00 | 5,362.88 | 5,364.97 | 5,354.68 | 5,354.68 | 0.0K |
| 10:05 | 5,354.68 | 5,365.28 | 5,354.37 | 5,365.28 | 0.0K |
| 10:10 | 5,363.93 | 5,363.93 | 5,359.04 | 5,359.04 | 0.0K |
| 10:15 | 5,359.04 | 5,359.99 | 5,359.02 | 5,359.02 | 0.0K |
| 10:20 | 5,359.02 | 5,362.18 | 5,359.02 | 5,362.18 | 0.0K |
| 10:25 | 5,361.35 | 5,361.35 | 5,358.59 | 5,358.59 | 0.0K |
| 10:30 | 5,361.05 | 5,368.56 | 5,361.05 | 5,368.56 | 0.0K |
| 10:35 | 5,368.56 | 5,376.53 | 5,367.16 | 5,367.16 | 0.0K |
| 10:40 | 5,367.16 | 5,373.82 | 5,367.16 | 5,373.35 | 0.0K |
| 10:45 | 5,373.43 | 5,373.46 | 5,373.38 | 5,373.38 | 0.0K |
| 10:50 | 5,373.38 | 5,376.13 | 5,373.38 | 5,375.57 | 0.0K |
| 10:55 | 5,375.57 | 5,375.57 | 5,373.34 | 5,373.34 | 0.0K |
| 11:00 | 5,376.76 | 5,380.42 | 5,376.76 | 5,380.25 | 0.0K |
| 11:05 | 5,385.68 | 5,385.68 | 5,369.45 | 5,369.45 | 0.0K |
| 11:10 | 5,378.23 | 5,384.81 | 5,378.23 | 5,384.81 | 0.0K |
| 11:15 | 5,383.84 | 5,387.03 | 5,383.84 | 5,387.03 | 0.0K |
| 11:20 | 5,387.17 | 5,387.17 | 5,387.17 | 5,387.17 | 0.0K |
| 11:25 | 5,387.17 | 5,391.63 | 5,387.17 | 5,388.81 | 0.0K |
| 11:30 | 5,388.68 | 5,388.76 | 5,375.97 | 5,382.50 | 0.0K |
| 11:35 | 5,382.89 | 5,391.98 | 5,382.89 | 5,391.98 | 0.0K |
| 11:40 | 5,391.98 | 5,391.98 | 5,391.98 | 5,391.98 | 0.0K |
| 11:45 | 5,393.49 | 5,393.49 | 5,374.44 | 5,374.44 | 0.0K |
| 11:50 | 5,374.44 | 5,374.44 | 5,374.44 | 5,374.44 | 0.0K |
| 11:55 | 5,374.44 | 5,374.57 | 5,374.44 | 5,374.57 | 0.0K |
| 12:00 | 5,374.57 | 5,376.74 | 5,374.57 | 5,376.74 | 0.0K |
| 12:05 | 5,375.30 | 5,375.30 | 5,374.18 | 5,374.18 | 0.0K |
| 12:10 | 5,387.62 | 5,394.42 | 5,387.62 | 5,392.19 | 0.0K |
| 12:15 | 5,396.66 | 5,396.97 | 5,394.42 | 5,396.97 | 0.0K |
| 12:20 | 5,396.97 | 5,397.19 | 5,396.97 | 5,397.15 | 0.0K |
| 12:25 | 5,397.15 | 5,404.08 | 5,396.69 | 5,404.08 | 0.0K |
| 12:30 | 5,404.08 | 5,404.10 | 5,397.38 | 5,397.73 | 0.0K |
| 12:35 | 5,402.06 | 5,406.56 | 5,402.06 | 5,406.56 | 0.0K |
| 12:40 | 5,406.56 | 5,406.56 | 5,404.07 | 5,404.07 | 0.0K |
| 12:45 | 5,404.11 | 5,404.11 | 5,404.11 | 5,404.11 | 0.0K |
| 12:50 | 5,404.11 | 5,404.11 | 5,404.11 | 5,404.11 | 0.0K |
| 12:55 | 5,406.06 | 5,408.79 | 5,406.06 | 5,408.79 | 0.0K |
| 13:00 | 5,408.79 | 5,410.15 | 5,403.51 | 5,403.51 | 0.0K |
| 13:05 | 5,400.91 | 5,401.31 | 5,400.91 | 5,401.31 | 0.0K |
| 13:10 | 5,402.18 | 5,411.15 | 5,402.18 | 5,411.15 | 0.0K |
| 13:15 | 5,411.15 | 5,411.15 | 5,406.22 | 5,406.22 | 0.0K |
| 13:20 | 5,406.22 | 5,412.44 | 5,406.22 | 5,412.44 | 0.0K |
| 13:25 | 5,403.49 | 5,414.18 | 5,403.49 | 5,414.18 | 0.0K |
| 13:30 | 5,413.61 | 5,413.61 | 5,404.66 | 5,404.66 | 0.0K |
| 13:35 | 5,404.66 | 5,404.66 | 5,390.86 | 5,391.41 | 0.0K |
| 13:40 | 5,391.41 | 5,391.55 | 5,391.41 | 5,391.55 | 0.0K |
| 13:45 | 5,394.61 | 5,401.01 | 5,394.61 | 5,399.41 | 0.0K |
| 13:50 | 5,399.41 | 5,406.18 | 5,397.26 | 5,406.18 | 0.0K |
| 13:55 | 5,406.18 | 5,406.18 | 5,405.69 | 5,405.69 | 0.0K |
| 14:00 | 5,399.67 | 5,405.39 | 5,399.18 | 5,405.39 | 0.0K |
| 14:05 | 5,405.39 | 5,414.80 | 5,405.39 | 5,414.80 | 0.0K |
| 14:10 | 5,414.59 | 5,414.59 | 5,409.12 | 5,409.12 | 0.0K |
| 14:15 | 5,411.56 | 5,413.84 | 5,407.12 | 5,407.12 | 0.0K |
| 14:20 | 5,407.12 | 5,407.12 | 5,399.15 | 5,399.15 | 0.0K |
| 14:25 | 5,399.15 | 5,400.54 | 5,398.22 | 5,398.22 | 0.0K |
| 14:30 | 5,400.69 | 5,401.25 | 5,400.69 | 5,401.25 | 0.0K |
| 14:35 | 5,401.25 | 5,401.29 | 5,401.08 | 5,401.16 | 0.0K |
| 14:40 | 5,401.16 | 5,401.16 | 5,396.55 | 5,396.55 | 0.0K |
| 14:45 | 5,396.55 | 5,402.37 | 5,395.42 | 5,395.42 | 0.0K |
| 14:50 | 5,395.50 | 5,396.37 | 5,395.50 | 5,396.37 | 0.0K |
| 14:55 | 5,396.37 | 5,400.83 | 5,395.90 | 5,400.83 | 0.0K |
| 15:00 | 5,401.32 | 5,404.10 | 5,401.32 | 5,404.10 | 0.0K |
| 15:05 | 5,404.10 | 5,404.10 | 5,404.10 | 5,404.10 | 0.0K |
| 15:10 | 5,404.10 | 5,404.10 | 5,404.08 | 5,404.08 | 0.0K |
| 15:15 | 5,404.08 | 5,413.03 | 5,404.08 | 5,413.03 | 0.0K |
| 15:20 | 5,413.03 | 5,414.99 | 5,401.18 | 5,401.18 | 0.0K |
| 15:25 | 5,401.18 | 5,408.50 | 5,401.18 | 5,408.50 | 0.0K |
| 15:30 | 5,408.50 | 5,408.50 | 5,403.57 | 5,405.43 | 0.0K |
| 15:35 | 5,405.11 | 5,405.11 | 5,405.08 | 5,405.08 | 0.0K |
| 15:40 | 5,405.04 | 5,420.73 | 5,405.04 | 5,411.77 | 0.0K |
| 15:45 | 5,411.77 | 5,435.16 | 5,411.77 | 5,435.16 | 0.0K |
| 15:50 | 5,441.88 | 5,446.94 | 5,437.08 | 5,437.08 | 0.0K |
| 15:55 | 5,431.40 | 5,435.58 | 5,431.30 | 5,435.58 | 0.0K |
| 16:00 | 5,431.45 | 5,432.29 | 5,427.89 | 5,427.89 | 0.0K |
| 16:05 | 5,427.89 | 5,435.76 | 5,427.89 | 5,435.76 | 0.0K |
| 16:10 | 5,435.76 | 5,438.96 | 5,434.79 | 5,438.96 | 0.0K |
| 16:15 | 5,438.86 | 5,440.36 | 5,432.14 | 5,440.36 | 0.0K |
| 16:20 | 5,440.36 | 5,440.36 | 5,440.27 | 5,440.27 | 0.0K |
| 16:25 | 5,446.98 | 5,447.45 | 5,446.09 | 5,446.09 | 0.0K |
| 16:30 | 5,446.09 | 5,446.09 | 5,431.67 | 5,432.59 | 0.0K |
| 16:35 | 5,432.59 | 5,432.59 | 5,430.64 | 5,430.64 | 0.0K |
| 16:40 | 5,430.64 | 5,432.20 | 5,430.64 | 5,431.71 | 0.0K |
| 16:45 | 5,429.24 | 5,431.34 | 5,421.18 | 5,421.18 | 0.0K |
| 16:50 | 5,420.42 | 5,420.42 | 5,420.42 | 5,420.42 | 0.0K |
| 16:55 | 5,420.42 | 5,420.42 | 5,420.42 | 5,420.42 | 0.0K |
| 17:00 | 5,420.42 | 5,452.27 | 5,420.42 | 5,452.27 | 0.0K |
| 17:05 | 5,452.27 | 5,452.27 | 5,452.27 | 5,452.27 | 0.0K |