DJ Computer Hardware

DJUSCR
🏛️ usa →
12,824.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,860.37 12,864.69 12,839.59 12,840.04 5,680.9K
09:31 12,852.12 12,860.13 12,828.64 12,828.64 785.0K
09:32 12,833.11 12,833.11 12,799.92 12,802.66 1,052.9K
09:33 12,808.54 12,816.60 12,800.83 12,813.35 746.0K
09:34 12,811.37 12,811.37 12,773.52 12,773.52 723.9K
09:35 12,777.70 12,796.48 12,777.70 12,796.48 839.8K
09:36 12,793.30 12,793.30 12,760.73 12,760.73 760.2K
09:37 12,764.43 12,774.27 12,764.43 12,765.94 550.9K
09:38 12,761.25 12,763.86 12,734.51 12,742.00 767.4K
09:39 12,741.70 12,751.17 12,732.15 12,734.10 794.2K
09:40 12,733.98 12,742.34 12,731.00 12,742.34 536.7K
09:41 12,735.97 12,741.07 12,735.71 12,735.76 572.6K
09:42 12,741.62 12,746.21 12,737.94 12,744.16 524.7K
09:43 12,744.67 12,751.77 12,743.51 12,748.35 623.2K
09:44 12,743.38 12,748.98 12,741.26 12,741.26 739.6K
09:45 12,746.05 12,746.05 12,726.78 12,728.44 814.3K
09:46 12,728.93 12,737.56 12,727.81 12,734.42 634.2K
09:47 12,730.78 12,730.78 12,716.91 12,721.53 550.7K
09:48 12,725.29 12,734.70 12,722.69 12,734.70 627.2K
09:49 12,736.92 12,737.17 12,722.76 12,722.76 711.6K
09:50 12,724.93 12,733.16 12,724.93 12,729.57 604.3K
09:51 12,731.51 12,732.29 12,724.99 12,724.99 534.6K
09:52 12,723.69 12,738.88 12,723.69 12,738.88 537.8K
09:53 12,732.42 12,749.94 12,729.04 12,745.06 608.6K
09:54 12,749.82 12,750.29 12,744.79 12,746.29 477.9K
09:55 12,746.77 12,751.08 12,744.60 12,749.86 534.3K
09:56 12,751.04 12,762.82 12,751.04 12,762.02 539.2K
09:57 12,759.10 12,768.03 12,756.50 12,768.03 563.1K
09:58 12,767.31 12,767.31 12,762.28 12,762.28 451.6K
09:59 12,764.18 12,767.78 12,760.05 12,765.21 473.4K
10:00 12,761.40 12,762.71 12,741.14 12,741.14 864.7K
10:01 12,743.62 12,743.79 12,738.08 12,738.08 542.6K
10:02 12,740.70 12,740.70 12,731.16 12,734.48 453.0K
10:03 12,730.72 12,730.72 12,724.08 12,726.20 419.3K
10:04 12,725.74 12,732.68 12,725.74 12,732.68 311.8K
10:05 12,730.47 12,730.74 12,711.41 12,713.26 510.3K
10:06 12,712.10 12,718.40 12,710.57 12,711.40 427.0K
10:07 12,710.56 12,722.70 12,710.56 12,722.70 327.8K
10:08 12,722.95 12,724.19 12,711.73 12,713.08 345.5K
10:09 12,714.13 12,722.89 12,710.64 12,717.79 358.1K
10:10 12,717.17 12,719.59 12,714.97 12,719.00 513.5K
10:11 12,720.21 12,720.39 12,711.95 12,718.14 584.5K
10:12 12,721.42 12,726.80 12,721.42 12,726.59 505.4K
10:13 12,726.44 12,732.78 12,726.44 12,727.12 434.6K
10:14 12,724.62 12,728.45 12,724.62 12,727.82 532.9K
10:15 12,725.18 12,746.74 12,725.18 12,740.71 483.6K
10:16 12,740.11 12,743.98 12,737.93 12,742.32 389.6K
10:17 12,745.82 12,751.52 12,744.12 12,751.52 442.3K
10:18 12,748.22 12,749.94 12,746.10 12,746.42 336.3K
10:19 12,741.17 12,746.87 12,741.17 12,744.15 331.0K
10:20 12,740.70 12,742.81 12,733.66 12,735.30 389.0K
10:21 12,735.15 12,735.15 12,728.50 12,731.19 341.2K
10:22 12,733.39 12,737.93 12,731.21 12,736.01 271.4K
10:23 12,733.10 12,734.71 12,731.54 12,732.67 323.0K
10:24 12,731.37 12,731.37 12,721.21 12,724.03 331.2K
10:25 12,728.81 12,736.20 12,728.81 12,736.06 767.4K
10:26 12,738.66 12,739.81 12,733.75 12,733.75 351.3K
10:27 12,733.83 12,733.83 12,724.93 12,727.53 319.8K
10:28 12,730.88 12,735.04 12,730.08 12,730.69 370.7K
10:29 12,735.30 12,735.81 12,728.23 12,728.84 349.6K
10:30 12,729.80 12,747.27 12,729.80 12,741.82 554.7K
10:31 12,740.07 12,748.81 12,739.99 12,741.54 375.9K
10:32 12,744.64 12,744.64 12,722.55 12,723.52 520.6K
10:33 12,722.79 12,722.79 12,710.54 12,712.82 443.7K
10:34 12,711.96 12,713.11 12,701.84 12,701.84 535.7K
10:35 12,701.33 12,713.38 12,701.33 12,712.24 425.6K
10:36 12,710.12 12,711.80 12,703.01 12,706.89 322.7K
10:37 12,703.03 12,703.03 12,699.96 12,699.98 347.0K
10:38 12,706.10 12,706.10 12,701.50 12,705.50 390.0K
10:39 12,703.23 12,703.23 12,696.23 12,698.29 415.5K
10:40 12,698.56 12,701.09 12,691.19 12,700.32 340.6K
10:41 12,701.78 12,704.89 12,698.59 12,700.37 302.6K
10:42 12,702.27 12,709.54 12,702.27 12,707.45 360.2K
10:43 12,709.39 12,715.14 12,705.68 12,713.54 315.5K
10:44 12,711.16 12,715.01 12,707.37 12,712.50 251.5K
10:45 12,709.27 12,712.41 12,706.81 12,708.51 334.1K
10:46 12,706.61 12,713.18 12,706.61 12,713.18 439.3K
10:47 12,712.57 12,715.09 12,709.08 12,715.09 255.4K
10:48 12,715.22 12,716.94 12,710.94 12,714.58 361.7K
10:49 12,713.83 12,713.93 12,707.69 12,713.07 297.4K
10:50 12,717.12 12,720.30 12,715.64 12,718.68 332.1K
10:51 12,718.76 12,718.76 12,713.41 12,716.78 349.7K
10:52 12,717.91 12,720.58 12,715.32 12,718.35 339.1K
10:53 12,716.65 12,718.47 12,712.95 12,712.95 389.4K
10:54 12,713.38 12,713.38 12,702.45 12,702.85 351.0K
10:55 12,701.72 12,702.77 12,697.87 12,702.77 397.6K
10:56 12,703.50 12,705.72 12,702.57 12,704.94 338.8K
10:57 12,706.79 12,709.98 12,706.79 12,708.51 376.4K
10:58 12,710.92 12,717.85 12,710.92 12,716.15 242.0K
10:59 12,714.50 12,715.02 12,710.81 12,713.06 230.9K
11:00 12,713.54 12,717.36 12,711.32 12,711.41 302.9K
11:01 12,712.77 12,713.60 12,710.48 12,710.82 232.7K
11:02 12,710.30 12,711.26 12,708.37 12,711.26 631.0K
11:03 12,711.54 12,711.62 12,707.60 12,709.88 293.0K
11:04 12,710.16 12,710.16 12,700.67 12,700.67 299.9K
11:05 12,700.21 12,700.21 12,693.29 12,696.45 276.2K
11:06 12,694.40 12,694.51 12,686.85 12,691.00 332.8K
11:07 12,691.11 12,693.10 12,691.11 12,692.67 268.0K
11:08 12,692.39 12,695.17 12,689.31 12,689.31 225.7K
11:09 12,686.61 12,687.62 12,683.64 12,686.26 270.6K
11:10 12,685.56 12,688.89 12,685.24 12,686.11 336.3K
11:11 12,685.41 12,689.08 12,680.89 12,683.80 258.6K
11:12 12,685.85 12,696.69 12,685.85 12,696.56 319.6K
11:13 12,696.81 12,699.31 12,693.82 12,694.22 297.2K
11:14 12,693.37 12,694.77 12,689.00 12,689.45 233.6K
11:15 12,690.44 12,699.13 12,690.44 12,699.13 338.4K
11:16 12,700.33 12,700.33 12,691.58 12,692.04 251.6K
11:17 12,692.08 12,696.16 12,692.08 12,692.84 279.5K
11:18 12,692.72 12,695.50 12,691.79 12,694.07 260.9K
11:19 12,694.92 12,697.69 12,694.54 12,697.42 220.7K
11:20 12,697.35 12,701.29 12,696.44 12,700.51 285.1K
11:21 12,701.42 12,702.95 12,700.04 12,700.49 236.9K
11:22 12,700.94 12,703.87 12,700.69 12,703.87 252.2K
11:23 12,703.79 12,706.79 12,703.04 12,706.77 214.6K
11:24 12,706.77 12,706.77 12,704.00 12,704.00 230.0K
11:25 12,704.21 12,707.96 12,703.10 12,704.00 413.1K
11:26 12,703.70 12,706.76 12,703.70 12,705.31 296.1K
11:27 12,703.78 12,703.78 12,699.87 12,699.87 243.2K
11:28 12,702.64 12,706.75 12,702.64 12,705.97 276.5K
11:29 12,706.31 12,708.77 12,704.45 12,705.45 355.6K
11:30 12,705.13 12,705.52 12,700.76 12,705.14 360.0K
11:31 12,706.74 12,706.74 12,704.63 12,706.20 203.7K
11:32 12,708.97 12,709.64 12,706.62 12,706.62 222.1K
11:33 12,707.62 12,707.62 12,705.11 12,705.11 269.3K
11:34 12,705.48 12,705.48 12,700.22 12,700.71 287.7K
11:35 12,700.36 12,701.99 12,696.60 12,700.16 302.0K
11:36 12,700.59 12,701.56 12,692.91 12,700.70 278.3K
11:37 12,703.22 12,704.58 12,700.72 12,704.58 205.9K
11:38 12,703.65 12,703.65 12,697.24 12,697.81 366.9K
11:39 12,700.67 12,701.14 12,696.43 12,700.96 274.1K
11:40 12,699.92 12,699.97 12,697.37 12,697.37 194.7K
11:41 12,697.19 12,697.73 12,695.02 12,695.02 201.5K
11:42 12,694.83 12,702.05 12,694.83 12,700.83 265.6K
11:43 12,700.59 12,701.56 12,696.07 12,696.07 202.9K
11:44 12,697.45 12,699.75 12,696.31 12,697.52 254.5K
11:45 12,695.90 12,698.24 12,694.20 12,694.21 242.9K
11:46 12,695.77 12,695.77 12,691.17 12,691.17 373.0K
11:47 12,693.53 12,694.70 12,683.11 12,683.11 305.6K
11:48 12,683.07 12,683.07 12,673.60 12,675.12 432.9K
11:49 12,675.39 12,679.22 12,675.39 12,677.74 938.3K
11:50 12,679.59 12,680.85 12,670.22 12,671.52 381.5K
11:51 12,671.09 12,671.36 12,664.20 12,664.20 469.0K
11:52 12,665.88 12,667.75 12,665.51 12,667.04 358.4K
11:53 12,666.08 12,679.47 12,666.08 12,676.88 414.7K
11:54 12,677.19 12,680.20 12,676.36 12,676.36 301.1K
11:55 12,676.94 12,676.94 12,667.54 12,667.54 275.1K
11:56 12,669.23 12,670.65 12,667.13 12,667.13 296.1K
11:57 12,666.10 12,674.76 12,665.98 12,674.65 385.1K
11:58 12,675.33 12,677.03 12,662.41 12,663.91 418.0K
11:59 12,664.49 12,664.49 12,657.06 12,663.27 440.9K
12:00 12,662.41 12,665.96 12,657.28 12,661.53 438.3K
12:01 12,661.13 12,669.68 12,661.13 12,661.41 394.2K
12:02 12,655.84 12,657.07 12,649.38 12,657.07 421.1K
12:03 12,657.73 12,659.69 12,647.33 12,651.51 487.8K
12:04 12,653.10 12,653.10 12,645.34 12,646.14 451.6K
12:05 12,645.91 12,650.63 12,643.25 12,643.77 544.0K
12:06 12,643.17 12,652.87 12,643.17 12,652.87 501.6K
12:07 12,652.92 12,653.73 12,647.90 12,649.86 521.5K
12:08 12,651.38 12,653.85 12,651.26 12,651.49 533.4K
12:09 12,652.33 12,660.53 12,650.79 12,660.53 449.3K
12:10 12,662.83 12,662.83 12,653.13 12,653.40 451.3K
12:11 12,653.65 12,664.47 12,653.65 12,664.06 377.3K
12:12 12,665.44 12,666.45 12,656.26 12,658.65 444.5K
12:13 12,656.06 12,659.38 12,654.83 12,659.38 471.5K
12:14 12,654.90 12,661.55 12,653.36 12,661.09 339.8K
12:15 12,661.57 12,665.62 12,658.30 12,664.48 364.9K
12:16 12,662.65 12,662.84 12,654.63 12,657.32 331.9K
12:17 12,656.62 12,657.75 12,649.63 12,651.10 376.9K
12:18 12,652.53 12,659.80 12,652.53 12,654.27 537.3K
12:19 12,657.37 12,660.27 12,657.07 12,657.59 263.5K
12:20 12,657.09 12,660.93 12,654.35 12,660.01 314.7K
12:21 12,659.21 12,665.75 12,659.21 12,663.01 304.5K
12:22 12,666.19 12,671.13 12,665.98 12,671.13 429.5K
12:23 12,672.19 12,677.21 12,672.19 12,677.21 397.9K
12:24 12,680.16 12,681.81 12,677.55 12,678.54 287.3K
12:25 12,676.92 12,677.88 12,668.87 12,672.84 379.0K
12:26 12,674.43 12,680.27 12,674.43 12,678.03 202.1K
12:27 12,681.24 12,691.87 12,680.53 12,691.87 453.6K
12:28 12,693.43 12,698.05 12,693.43 12,696.43 410.1K
12:29 12,697.33 12,698.99 12,694.63 12,695.68 266.4K
12:30 12,695.80 12,698.79 12,690.19 12,690.19 358.4K
12:31 12,690.56 12,690.56 12,677.83 12,677.83 284.5K
12:32 12,676.54 12,681.90 12,675.02 12,679.81 277.3K
12:33 12,680.23 12,682.65 12,678.96 12,682.65 243.1K
12:34 12,681.29 12,681.29 12,675.28 12,678.55 344.9K
12:35 12,678.02 12,680.89 12,677.80 12,679.71 338.1K
12:36 12,680.34 12,681.59 12,676.72 12,681.38 217.6K
12:37 12,681.78 12,684.88 12,680.80 12,682.09 227.1K
12:38 12,682.11 12,682.11 12,678.06 12,678.60 243.5K
12:39 12,678.56 12,679.81 12,675.94 12,679.52 276.1K
12:40 12,678.58 12,681.76 12,676.26 12,676.74 365.2K
12:41 12,677.80 12,679.55 12,676.90 12,679.55 589.3K
12:42 12,679.16 12,681.02 12,678.81 12,680.87 270.8K
12:43 12,679.81 12,679.92 12,670.47 12,670.94 336.1K
12:44 12,670.54 12,680.42 12,670.54 12,680.26 311.9K
12:45 12,677.33 12,678.19 12,674.77 12,675.31 291.9K
12:46 12,676.14 12,676.14 12,671.99 12,675.70 297.7K
12:47 12,675.77 12,676.53 12,674.61 12,674.62 277.1K
12:48 12,673.72 12,674.22 12,669.66 12,674.22 325.5K
12:49 12,674.74 12,675.71 12,671.09 12,671.09 332.7K
12:50 12,669.43 12,670.34 12,664.58 12,664.58 278.9K
12:51 12,666.61 12,669.44 12,664.78 12,668.42 326.7K
12:52 12,668.07 12,668.07 12,663.24 12,664.37 277.6K
12:53 12,663.72 12,666.56 12,662.43 12,666.56 248.7K
12:54 12,666.03 12,666.24 12,663.71 12,666.24 296.7K
12:55 12,664.21 12,669.39 12,664.21 12,667.09 290.0K
12:56 12,665.95 12,671.87 12,665.95 12,671.87 245.7K
12:57 12,670.05 12,670.05 12,665.52 12,665.49 267.8K
12:58 12,667.87 12,669.00 12,666.52 12,668.90 212.1K
12:59 12,668.58 12,670.16 12,666.05 12,667.73 218.1K
13:00 12,668.17 12,671.74 12,668.17 12,669.42 251.8K
13:01 12,669.29 12,670.93 12,665.47 12,667.02 224.1K
13:02 12,667.76 12,670.68 12,665.02 12,670.68 237.5K
13:03 12,668.61 12,669.70 12,667.77 12,668.54 218.4K
13:04 12,668.43 12,670.43 12,667.82 12,669.29 255.6K
13:05 12,668.33 12,669.15 12,665.86 12,669.06 212.2K
13:06 12,669.63 12,671.93 12,669.26 12,669.48 202.0K
13:07 12,669.39 12,671.62 12,669.19 12,670.20 296.1K
13:08 12,669.39 12,670.89 12,667.62 12,669.42 316.8K
13:09 12,670.11 12,672.18 12,669.82 12,669.82 273.9K
13:10 12,668.49 12,674.32 12,668.31 12,674.12 315.0K
13:11 12,673.94 12,679.96 12,673.94 12,679.96 275.5K
13:12 12,678.83 12,684.51 12,678.83 12,684.51 217.9K
13:13 12,683.81 12,685.21 12,678.82 12,678.82 242.5K
13:14 12,679.31 12,679.31 12,673.54 12,673.54 203.8K
13:15 12,672.48 12,675.72 12,671.32 12,671.32 250.6K
13:16 12,669.93 12,669.93 12,666.05 12,668.04 231.0K
13:17 12,667.56 12,667.56 12,663.83 12,665.71 184.7K
13:18 12,667.15 12,668.30 12,664.48 12,664.48 182.1K
13:19 12,664.84 12,665.42 12,663.34 12,663.37 143.3K
13:20 12,662.53 12,662.71 12,659.54 12,662.71 194.3K
13:21 12,663.73 12,663.73 12,658.25 12,659.69 154.3K
13:22 12,659.43 12,661.67 12,658.55 12,659.71 154.2K
13:23 12,659.95 12,663.00 12,659.12 12,662.30 129.4K
13:24 12,662.06 12,665.62 12,662.06 12,665.62 153.1K
13:25 12,665.44 12,666.95 12,664.08 12,666.95 188.1K
13:26 12,665.83 12,665.89 12,662.32 12,665.08 160.6K
13:27 12,664.63 12,669.56 12,664.63 12,669.56 132.2K
13:28 12,669.74 12,670.74 12,668.19 12,668.30 159.5K
13:29 12,668.01 12,668.83 12,665.12 12,665.54 125.9K
13:30 12,666.81 12,670.40 12,666.64 12,668.88 133.9K
13:31 12,668.47 12,672.15 12,667.13 12,672.15 177.3K
13:32 12,673.53 12,679.13 12,673.13 12,678.19 166.5K
13:33 12,679.51 12,685.34 12,679.51 12,684.85 135.5K
13:34 12,685.67 12,691.97 12,685.50 12,689.58 167.8K
13:35 12,690.12 12,695.53 12,690.12 12,694.46 203.9K
13:36 12,691.23 12,691.41 12,686.45 12,686.55 164.6K
13:37 12,685.74 12,685.76 12,682.42 12,682.42 156.7K
13:38 12,681.54 12,681.54 12,678.81 12,678.76 111.1K
13:39 12,679.16 12,679.50 12,678.57 12,679.09 143.6K
13:40 12,678.85 12,682.61 12,678.12 12,679.40 262.0K
13:41 12,677.82 12,682.29 12,677.82 12,681.63 198.3K
13:42 12,679.91 12,680.83 12,677.53 12,680.09 224.4K
13:43 12,679.63 12,680.15 12,677.35 12,678.78 254.4K
13:44 12,677.85 12,679.84 12,676.52 12,676.52 158.1K
13:45 12,677.46 12,678.56 12,676.66 12,678.20 179.9K
13:46 12,676.11 12,676.11 12,670.34 12,670.77 280.2K
13:47 12,670.68 12,670.79 12,666.07 12,666.07 216.2K
13:48 12,665.36 12,667.48 12,664.61 12,665.90 234.6K
13:49 12,666.56 12,667.69 12,662.64 12,664.08 283.8K
13:50 12,664.19 12,664.19 12,661.18 12,661.18 183.8K
13:51 12,661.63 12,663.28 12,660.67 12,661.44 240.4K
13:52 12,661.92 12,661.92 12,658.79 12,658.79 273.9K
13:53 12,659.75 12,661.54 12,659.09 12,659.84 195.2K
13:54 12,658.49 12,663.95 12,658.49 12,663.95 200.3K
13:55 12,664.42 12,666.94 12,661.21 12,662.48 204.3K
13:56 12,662.43 12,662.67 12,658.34 12,658.34 147.2K
13:57 12,658.23 12,658.94 12,656.18 12,657.80 191.0K
13:58 12,660.37 12,663.47 12,659.29 12,663.47 184.2K
13:59 12,663.23 12,664.35 12,660.18 12,664.35 201.6K
14:00 12,663.94 12,664.10 12,661.00 12,663.46 262.1K
14:01 12,663.00 12,663.41 12,660.11 12,660.65 330.8K
14:02 12,660.45 12,660.45 12,657.28 12,657.28 272.6K
14:03 12,656.91 12,658.80 12,653.44 12,653.44 236.2K
14:04 12,652.80 12,654.92 12,652.62 12,654.92 257.9K
14:05 12,655.38 12,656.01 12,652.67 12,655.34 199.8K
14:06 12,655.66 12,662.87 12,655.35 12,662.67 274.0K
14:07 12,662.76 12,662.76 12,656.19 12,657.43 227.8K
14:08 12,657.32 12,660.76 12,656.32 12,660.09 239.6K
14:09 12,659.80 12,659.80 12,655.42 12,657.26 184.7K
14:10 12,657.75 12,659.29 12,656.31 12,658.12 245.1K
14:11 12,657.68 12,661.45 12,656.81 12,658.91 319.7K
14:12 12,657.48 12,657.75 12,655.97 12,657.75 331.7K
14:13 12,657.28 12,662.49 12,657.28 12,662.52 228.6K
14:14 12,661.50 12,661.50 12,657.86 12,659.67 303.7K
14:15 12,660.98 12,663.05 12,660.81 12,663.05 304.8K
14:16 12,664.23 12,664.52 12,662.03 12,662.24 266.2K
14:17 12,662.78 12,666.49 12,662.78 12,665.83 210.9K
14:18 12,667.16 12,670.83 12,663.68 12,670.83 173.6K
14:19 12,671.58 12,675.30 12,671.44 12,675.30 270.2K
14:20 12,675.19 12,675.19 12,668.22 12,672.56 213.2K
14:21 12,672.53 12,672.92 12,667.04 12,668.31 243.3K
14:22 12,668.09 12,674.13 12,667.58 12,674.13 232.4K
14:23 12,677.29 12,678.37 12,675.91 12,678.37 144.6K
14:24 12,678.39 12,678.39 12,675.43 12,675.43 214.1K
14:25 12,675.95 12,676.16 12,672.20 12,672.46 239.4K
14:26 12,673.03 12,674.54 12,670.04 12,671.78 184.4K
14:27 12,672.28 12,676.47 12,672.28 12,676.47 193.4K
14:28 12,674.74 12,676.72 12,674.74 12,676.66 200.6K
14:29 12,675.72 12,677.75 12,674.59 12,674.59 253.4K
14:30 12,672.85 12,677.10 12,672.85 12,673.87 246.1K
14:31 12,673.89 12,676.89 12,673.69 12,674.54 330.4K
14:32 12,673.66 12,673.66 12,667.67 12,671.14 314.4K
14:33 12,671.18 12,674.77 12,671.14 12,674.66 240.3K
14:34 12,672.72 12,673.39 12,670.73 12,673.00 196.8K
14:35 12,672.39 12,673.94 12,671.38 12,671.38 225.8K
14:36 12,671.51 12,672.37 12,670.62 12,671.10 143.2K
14:37 12,673.62 12,674.68 12,671.58 12,671.58 160.0K
14:38 12,672.83 12,675.60 12,672.83 12,673.72 150.7K
14:39 12,674.40 12,674.40 12,670.62 12,670.62 154.0K
14:40 12,669.88 12,674.05 12,669.79 12,669.79 159.3K
14:41 12,668.77 12,670.50 12,668.74 12,669.78 165.9K
14:42 12,664.25 12,664.25 12,661.93 12,661.89 213.9K
14:43 12,661.00 12,661.00 12,658.43 12,658.81 134.0K
14:44 12,660.86 12,663.84 12,660.43 12,661.84 170.9K
14:45 12,662.72 12,665.80 12,662.72 12,665.42 142.7K
14:46 12,664.92 12,668.16 12,664.27 12,664.80 215.0K
14:47 12,665.70 12,666.00 12,661.42 12,661.75 161.7K
14:48 12,661.67 12,662.69 12,655.28 12,657.13 236.4K
14:49 12,656.03 12,656.03 12,653.04 12,655.79 207.3K
14:50 12,655.20 12,655.42 12,652.62 12,654.90 196.6K
14:51 12,656.35 12,662.05 12,654.84 12,662.05 219.1K
14:52 12,661.02 12,665.77 12,661.02 12,665.49 233.9K
14:53 12,667.70 12,673.22 12,667.70 12,672.81 332.1K
14:54 12,672.21 12,672.21 12,667.91 12,671.12 258.2K
14:55 12,671.50 12,674.56 12,671.50 12,673.06 208.5K
14:56 12,673.79 12,674.76 12,672.74 12,673.26 242.1K
14:57 12,673.56 12,673.56 12,671.39 12,672.06 232.5K
14:58 12,671.17 12,673.15 12,669.42 12,673.15 209.3K
14:59 12,674.17 12,676.73 12,672.21 12,676.72 206.2K
15:00 12,676.42 12,678.28 12,671.52 12,671.52 293.7K
15:01 12,672.50 12,674.46 12,669.77 12,670.17 274.9K
15:02 12,671.52 12,671.52 12,662.19 12,662.19 236.4K
15:03 12,662.25 12,667.24 12,662.25 12,664.55 201.9K
15:04 12,666.90 12,667.00 12,664.80 12,666.12 206.2K
15:05 12,665.60 12,667.33 12,662.07 12,663.27 218.6K
15:06 12,662.47 12,665.04 12,662.10 12,662.10 177.3K
15:07 12,664.09 12,665.20 12,663.28 12,664.13 177.4K
15:08 12,665.01 12,666.27 12,662.70 12,663.69 189.2K
15:09 12,663.50 12,665.62 12,663.50 12,664.44 189.0K
15:10 12,664.45 12,667.79 12,663.87 12,667.33 207.1K
15:11 12,667.29 12,668.35 12,665.90 12,666.10 192.0K
15:12 12,665.14 12,665.86 12,663.67 12,665.62 162.4K
15:13 12,665.17 12,665.90 12,658.20 12,658.20 255.8K
15:14 12,657.74 12,658.86 12,656.13 12,657.24 258.5K
15:15 12,657.16 12,657.16 12,652.79 12,654.93 244.6K
15:16 12,656.39 12,656.39 12,654.81 12,655.15 256.0K
15:17 12,656.15 12,659.73 12,656.15 12,659.73 211.5K
15:18 12,660.21 12,660.21 12,657.66 12,659.55 197.8K
15:19 12,661.17 12,663.71 12,661.17 12,662.13 200.9K
15:20 12,663.50 12,665.19 12,662.00 12,664.58 275.7K
15:21 12,664.52 12,664.52 12,661.26 12,661.26 203.1K
15:22 12,661.33 12,662.07 12,659.05 12,660.80 210.7K
15:23 12,659.94 12,661.41 12,658.83 12,661.15 504.4K
15:24 12,661.36 12,661.62 12,660.00 12,660.40 217.8K
15:25 12,659.99 12,659.99 12,654.91 12,658.50 226.5K
15:26 12,656.37 12,658.01 12,656.23 12,656.88 264.3K
15:27 12,656.99 12,658.65 12,655.29 12,658.65 214.7K
15:28 12,657.22 12,658.55 12,657.04 12,658.55 219.4K
15:29 12,659.46 12,662.73 12,657.58 12,657.85 363.0K
15:30 12,658.59 12,659.45 12,655.95 12,656.61 294.9K
15:31 12,657.40 12,657.61 12,655.71 12,655.84 459.9K
15:32 12,655.79 12,656.55 12,654.37 12,656.49 265.3K
15:33 12,657.47 12,660.44 12,656.53 12,660.44 313.0K
15:34 12,660.19 12,660.68 12,657.39 12,660.68 234.5K
15:35 12,660.78 12,660.78 12,653.65 12,654.59 340.2K
15:36 12,654.29 12,657.72 12,653.14 12,656.78 321.9K
15:37 12,656.17 12,656.57 12,654.19 12,655.85 439.1K
15:38 12,656.50 12,657.26 12,655.72 12,655.72 349.5K
15:39 12,655.92 12,655.92 12,651.31 12,652.75 522.9K
15:40 12,653.51 12,657.80 12,653.38 12,656.69 488.6K
15:41 12,657.02 12,660.31 12,657.02 12,657.25 436.1K
15:42 12,656.47 12,657.75 12,654.81 12,657.46 450.7K
15:43 12,657.45 12,661.20 12,655.71 12,661.20 799.9K
15:44 12,660.65 12,662.76 12,660.58 12,662.76 484.8K
15:45 12,664.13 12,665.65 12,659.93 12,659.93 762.4K
15:46 12,661.05 12,666.95 12,661.05 12,664.68 583.3K
15:47 12,666.58 12,676.35 12,666.58 12,675.07 537.2K
15:48 12,675.08 12,678.48 12,674.09 12,676.14 639.5K
15:49 12,674.46 12,681.11 12,674.46 12,680.41 555.8K
15:50 12,690.65 12,700.86 12,690.65 12,698.51 1,172.9K
15:51 12,697.24 12,704.58 12,694.88 12,699.81 863.5K
15:52 12,699.80 12,701.11 12,698.27 12,698.46 753.9K
15:53 12,696.97 12,701.66 12,696.97 12,701.37 702.7K
15:54 12,699.02 12,705.94 12,698.26 12,699.03 1,058.6K
15:55 12,703.51 12,703.51 12,687.62 12,687.62 1,455.3K
15:56 12,688.94 12,691.70 12,685.78 12,688.04 1,168.5K
15:57 12,687.99 12,698.07 12,687.61 12,697.48 1,376.7K
15:58 12,696.99 12,698.67 12,696.84 12,698.07 1,847.0K
15:59 12,697.31 12,698.77 12,693.49 12,698.80 30,472.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12,750.70 12,901.60 12,747.30 12,824.70 153.5M
2025-09-25 12,730.60 12,904.40 12,655.70 12,853.10 159.8M
2025-09-24 12,866.30 12,866.30 12,643.20 12,698.80 170.8M
2025-09-23 12,891.80 12,957.60 12,776.30 12,817.40 190.8M
2025-09-22 12,521.40 12,916.90 12,521.40 12,894.70 248.7M
2025-09-19 12,176.80 12,419.60 12,138.00 12,384.10 285.8M
2025-09-18 12,122.29 12,162.74 11,971.04 12,025.64 135.3M
2025-09-17 12,054.43 12,105.73 11,990.12 12,060.61 142.4M
2025-09-16 11,995.13 12,157.55 11,939.79 12,017.85 141.0M
2025-09-15 11,949.19 12,009.33 11,870.92 11,950.18 135.8M
2025-09-12 11,594.19 11,827.20 11,576.92 11,804.75 147.4M
2025-09-11 11,476.17 11,635.71 11,472.61 11,616.61 137.5M
2025-09-10 11,691.71 11,691.71 11,412.41 11,454.75 188.2M
2025-09-09 11,911.01 12,001.47 11,748.77 11,795.54 158.3M
2025-09-08 12,038.48 12,058.62 11,876.15 11,952.19 126.1M
2025-09-05 12,045.03 12,104.38 11,972.49 12,034.70 155.8M
2025-09-04 11,978.51 12,034.53 11,881.12 12,029.43 187.1M
2025-09-03 11,895.62 11,945.39 11,756.88 11,945.24 158.9M
2025-09-02 11,490.63 11,563.38 11,393.60 11,525.16 142.7M
2025-08-29 11,684.19 11,702.46 11,603.02 11,635.25 157.4M
2025-08-28 11,556.75 11,717.59 11,520.44 11,682.59 152.6M
2025-08-27 11,449.70 11,571.24 11,445.45 11,552.04 110.4M
2025-08-26 11,366.97 11,489.85 11,276.64 11,486.08 128.7M
2025-08-25 11,354.85 11,489.98 11,340.34 11,388.44 93.5M
2025-08-22 11,313.97 11,470.21 11,281.49 11,409.87 109.9M
2025-08-21 11,323.45 11,327.52 11,196.72 11,252.79 92.7M
2025-08-20 11,502.89 11,518.77 11,291.08 11,306.69 119.2M
2025-08-19 11,583.02 11,648.93 11,478.11 11,531.23 103.3M
2025-08-18 11,594.92 11,655.76 11,518.25 11,556.23 93.7M
2025-08-15 11,695.83 11,704.65 11,487.41 11,580.62 128.3M
2025-08-14 11,702.43 11,740.72 11,553.06 11,642.52 111.0M
2025-08-13 11,580.02 11,741.90 11,538.49 11,674.40 142.5M
2025-08-12 11,408.46 11,548.18 11,368.58 11,498.97 134.9M
2025-08-11 11,390.53 11,481.20 11,260.96 11,361.33 138.0M
2025-08-08 11,051.60 11,539.98 10,989.81 11,466.13 197.6M
2025-08-07 10,987.08 11,057.36 10,863.18 11,021.06 178.9M
2025-08-06 10,354.21 10,795.21 10,354.21 10,697.84 269.0M
2025-08-05 10,294.96 10,348.06 10,217.14 10,237.41 128.5M
2025-08-04 10,311.85 10,472.69 10,188.70 10,267.05 145.4M
2025-08-01 10,618.64 10,726.15 10,165.65 10,208.24 186.6M
2025-07-31 10,521.90 10,594.33 10,461.26 10,477.60 186.9M
2025-07-30 10,670.77 10,693.33 10,475.19 10,540.89 152.9M
2025-07-29 10,798.60 10,814.48 10,636.80 10,646.96 157.0M
2025-07-28 10,766.35 10,806.65 10,728.52 10,776.26 153.1M
2025-07-25 10,773.47 10,809.43 10,730.21 10,752.65 107.9M
2025-07-24 10,747.68 10,827.41 10,728.95 10,740.48 120.7M
2025-07-23 10,784.84 10,788.22 10,673.92 10,759.90 118.8M
2025-07-22 10,694.36 10,764.11 10,650.02 10,752.77 118.9M
2025-07-21 10,654.23 10,832.47 10,650.68 10,674.81 130.3M
2025-07-18 10,590.02 10,648.74 10,551.68 10,621.34 126.6M
2025-07-17 10,582.83 10,639.93 10,533.82 10,555.47 129.1M
2025-07-16 10,567.91 10,656.41 10,469.87 10,553.26 119.6M
2025-07-15 10,530.49 10,638.49 10,503.15 10,508.02 142.1M
2025-07-14 10,550.38 10,584.03 10,432.08 10,483.22 108.5M
2025-07-11 10,569.22 10,651.03 10,541.72 10,605.14 109.6M
2025-07-10 10,575.96 10,716.52 10,567.85 10,669.79 142.0M
2025-07-09 10,543.54 10,612.63 10,415.43 10,605.18 133.7M
2025-07-08 10,552.02 10,614.68 10,476.48 10,549.32 127.0M
2025-07-07 10,692.73 10,842.54 10,488.15 10,542.82 135.7M
2025-07-03 10,664.98 10,777.93 10,643.53 10,723.04 87.9M
2025-07-02 10,500.70 10,694.44 10,460.60 10,669.85 160.3M
2025-07-01 10,393.02 10,541.54 10,367.59 10,436.41 184.1M
2025-06-30 10,162.49 10,414.24 10,043.96 10,314.51 235.1M
2025-06-27 10,150.94 10,211.76 10,085.47 10,110.38 191.4M
2025-06-26 10,133.58 10,175.46 10,035.65 10,110.81 173.9M
2025-06-25 10,114.53 10,208.90 10,080.90 10,124.90 166.9M
2025-06-24 10,154.89 10,204.33 10,043.42 10,058.00 157.7M
2025-06-23 10,097.75 10,133.28 9,967.78 10,093.72 183.1M
2025-06-20 9,936.21 10,102.22 9,876.43 10,072.59 241.5M
2025-06-18 9,818.62 9,915.57 9,792.61 9,863.40 136.5M
2025-06-17 9,884.19 9,950.29 9,795.75 9,816.10 107.4M
2025-06-16 9,873.21 9,952.25 9,850.82 9,945.76 125.3M
2025-06-13 9,984.79 10,016.78 9,800.54 9,833.67 138.2M
2025-06-12 9,964.80 9,999.49 9,890.47 9,978.33 106.1M
2025-06-11 10,173.57 10,231.30 9,941.00 9,957.50 137.6M
2025-06-10 10,068.62 10,222.79 10,068.62 10,145.88 130.0M
2025-06-09 10,223.63 10,308.16 10,031.45 10,091.75 159.0M
2025-06-06 10,175.84 10,277.87 10,117.40 10,200.06 129.7M
2025-06-05 10,178.32 10,239.82 10,015.61 10,037.73 164.0M
2025-06-04 10,162.05 10,304.03 10,134.85 10,147.36 155.7M
2025-06-03 10,056.12 10,185.42 10,033.54 10,163.27 148.1M
2025-06-02 10,020.28 10,086.30 9,984.67 10,068.70 113.0M
2025-05-30 9,966.33 10,083.75 9,836.08 10,031.69 198.9M
2025-05-29 10,176.77 10,176.77 9,928.14 9,998.07 164.2M
2025-05-28 10,054.75 10,142.75 10,011.34 10,029.71 132.2M
2025-05-27 9,939.95 10,050.24 9,890.73 10,025.23 148.3M
2025-05-23 9,705.67 9,887.70 9,705.67 9,779.00 156.7M
2025-05-22 10,043.21 10,130.12 9,989.93 10,066.17 121.8M
2025-05-21 10,248.44 10,343.93 10,034.35 10,096.31 166.4M
2025-05-20 10,387.82 10,415.64 10,244.69 10,333.02 127.8M
2025-05-19 10,386.75 10,461.36 10,213.49 10,425.96 135.0M
2025-05-16 10,554.53 10,589.41 10,474.32 10,544.54 192.8M
2025-05-15 10,534.91 10,611.80 10,448.98 10,542.21 182.5M
2025-05-14 10,577.71 10,659.07 10,501.46 10,585.30 271.1M
2025-05-13 10,462.57 10,623.15 10,415.34 10,600.60 193.3M
2025-05-12 10,479.68 10,494.41 10,295.60 10,477.22 177.6M
2025-05-09 9,881.20 9,966.20 9,824.70 9,866.88 109.1M
2025-05-08 9,821.81 9,943.73 9,686.66 9,820.17 132.9M
2025-05-07 9,882.26 9,892.02 9,607.11 9,753.96 172.1M
2025-05-06 9,829.70 9,950.78 9,793.47 9,850.21 129.9M
2025-05-05 10,060.30 10,107.03 9,843.79 9,870.89 138.8M
2025-05-02 10,213.53 10,249.66 10,027.17 10,174.71 190.8M
2025-05-01 10,332.79 10,585.26 10,332.79 10,529.55 159.8M
2025-04-30 10,329.52 10,535.78 10,199.97 10,487.91 219.1M
2025-04-29 10,318.22 10,467.22 10,294.61 10,425.91 112.0M
2025-04-28 10,355.99 10,443.15 10,245.97 10,378.77 118.7M
2025-04-25 10,226.03 10,344.72 10,203.08 10,337.36 110.6M
2025-04-24 10,119.64 10,311.30 10,020.37 10,292.25 146.8M
2025-04-23 10,159.12 10,258.80 10,004.35 10,088.26 163.2M
2025-04-22 9,676.52 9,928.99 9,672.65 9,842.71 126.1M
2025-04-21 9,551.81 9,559.80 9,362.77 9,525.92 132.9M
2025-04-17 9,717.70 9,805.43 9,594.23 9,717.11 134.1M
2025-04-16 9,777.01 9,881.19 9,486.92 9,582.62 158.5M
2025-04-15 9,946.81 10,027.20 9,854.11 9,957.07 159.2M
2025-04-14 10,412.30 10,470.44 9,908.01 9,972.63 207.0M
2025-04-11 9,215.62 9,821.97 9,215.62 9,757.87 184.6M
2025-04-10 9,356.94 9,603.40 9,037.31 9,392.06 240.1M
2025-04-09 8,506.41 9,900.78 8,503.73 9,819.70 381.4M
2025-04-08 9,208.63 9,391.20 8,364.80 8,522.99 283.6M
2025-04-07 8,679.60 9,560.07 8,601.57 8,957.92 349.9M
2025-04-04 9,540.71 9,803.98 9,208.27 9,261.55 311.6M
2025-04-03 10,143.44 10,220.05 9,900.13 9,988.48 289.6M
2025-04-02 10,896.58 11,098.60 10,894.10 11,034.72 124.2M
2025-04-01 10,838.47 11,004.52 10,790.83 10,992.24 131.8M
2025-03-31 10,716.74 11,028.99 10,658.81 10,936.42 179.5M
2025-03-28 10,952.64 11,036.30 10,738.07 10,745.96 136.2M
2025-03-27 10,928.75 11,099.26 10,886.71 11,041.43 139.5M
2025-03-26 11,061.58 11,119.66 10,898.22 10,946.43 146.6M
2025-03-25 10,921.26 11,080.92 10,905.31 11,065.02 144.7M
2025-03-24 10,933.32 10,940.88 10,832.95 10,931.11 182.4M
2025-03-21 10,505.17 10,829.12 10,490.61 10,805.66 268.3M
2025-03-20 10,596.70 10,776.81 10,526.06 10,610.93 139.1M
2025-03-19 10,621.07 10,833.79 10,599.56 10,671.51 164.3M
2025-03-18 10,624.12 10,654.21 10,493.45 10,540.59 146.9M
2025-03-17 10,573.20 10,670.04 10,426.46 10,611.99 137.0M
2025-03-14 10,458.59 10,599.96 10,388.76 10,579.71 177.9M
2025-03-13 10,659.30 10,724.51 10,323.15 10,377.65 176.6M
2025-03-12 10,867.04 10,959.41 10,633.23 10,732.92 217.1M
2025-03-11 11,039.94 11,137.68 10,741.20 10,908.13 242.8M
2025-03-10 11,602.76 11,610.30 11,061.90 11,212.92 221.5M
2025-03-07 11,577.83 11,859.46 11,557.54 11,764.83 241.7M
2025-03-06 11,556.33 11,724.37 11,499.37 11,592.41 189.0M
2025-03-05 11,617.29 11,676.26 11,324.69 11,636.27 173.7M
2025-03-04 11,734.60 11,833.14 11,582.49 11,639.68 233.6M
2025-03-03 11,962.72 12,053.00 11,653.38 11,746.03 206.3M
2025-02-28 11,721.82 11,961.59 11,612.23 11,954.76 253.1M
2025-02-27 11,915.94 12,032.01 11,761.01 11,767.75 232.9M
2025-02-26 12,163.44 12,163.44 11,895.03 11,950.66 236.6M
2025-02-25 12,302.67 12,390.65 12,153.81 12,246.66 221.0M
2025-02-24 12,175.18 12,357.40 12,175.18 12,271.23 225.4M
2025-02-21 12,267.27 12,375.18 12,209.76 12,216.63 196.6M
2025-02-20 12,204.66 12,291.83 12,166.36 12,249.04 242.9M
2025-02-19 12,203.02 12,251.06 12,125.40 12,208.57 400.8M
2025-02-18 12,151.82 12,198.41 12,047.65 12,179.12 255.5M
2025-02-14 11,979.68 12,187.94 11,979.68 12,157.09 214.4M
2025-02-13 11,778.60 12,034.96 11,709.55 11,995.32 197.7M
2025-02-12 11,535.71 11,775.19 11,488.62 11,773.83 240.2M
2025-02-11 11,381.26 11,706.55 11,381.26 11,576.79 228.3M
2025-02-10 11,444.33 11,480.73 11,335.05 11,358.08 203.9M
2025-02-07 11,580.59 11,639.17 11,314.55 11,331.61 145.0M
2025-02-06 11,503.23 11,620.22 11,465.71 11,594.19 127.4M
2025-02-05 11,360.73 11,563.66 11,360.73 11,556.11 160.9M
2025-02-04 11,273.46 11,568.68 11,259.53 11,553.44 122.1M
2025-02-03 11,428.41 11,491.83 11,220.12 11,320.51 167.5M
2025-01-31 12,230.96 12,230.96 11,592.14 11,709.28 183.2M
2025-01-30 11,842.98 11,941.96 11,771.81 11,788.11 138.5M
2025-01-29 11,620.48 11,885.72 11,620.48 11,862.88 115.7M
2025-01-28 11,497.35 11,894.34 11,497.35 11,809.27 178.3M
2025-01-27 11,193.45 11,530.82 11,193.45 11,431.48 221.2M
2025-01-24 11,273.92 11,279.13 11,081.54 11,138.83 119.0M
2025-01-23 11,219.11 11,332.40 11,119.87 11,185.43 116.1M
2025-01-22 11,030.88 11,198.94 11,030.88 11,192.27 166.3M
2025-01-21 11,158.86 11,179.90 10,961.03 11,117.12 185.6M
2025-01-17 11,525.80 11,535.11 11,373.14 11,439.69 145.0M
2025-01-16 11,791.62 11,809.28 11,347.82 11,355.98 137.8M
2025-01-15 11,664.88 11,833.56 11,648.74 11,802.10 116.7M
2025-01-14 11,638.96 11,711.75 11,538.88 11,576.40 106.7M
2025-01-13 11,560.26 11,633.43 11,403.47 11,621.02 130.0M
2025-01-10 11,884.92 11,896.20 11,566.45 11,748.92 146.8M
2025-01-08 11,991.43 12,068.00 11,899.73 12,024.73 101.4M
2025-01-07 12,071.16 12,174.35 11,974.75 12,007.88 109.9M
2025-01-06 12,087.41 12,259.00 12,087.41 12,147.91 153.1M
2025-01-03 12,013.23 12,078.52 11,972.39 12,051.07 104.8M
2025-01-02 12,287.51 12,298.67 11,956.16 12,053.69 112.7M