DJ Multiutilities

DJUSMU
🏛️ usa →
292.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 288.91 288.99 288.55 288.99 526.4K
09:31 288.99 289.24 288.99 289.24 30.2K
09:32 289.15 290.09 289.15 290.09 50.6K
09:33 290.17 290.26 290.11 290.13 71.4K
09:34 290.13 290.14 289.95 289.95 33.6K
09:35 290.05 290.05 289.90 289.90 33.5K
09:36 289.84 289.93 289.83 289.90 30.4K
09:37 290.00 290.00 289.68 289.73 56.5K
09:38 289.88 290.06 289.88 289.97 96.4K
09:39 290.11 290.22 290.10 290.12 29.2K
09:40 290.11 290.12 290.04 290.04 25.4K
09:41 290.03 290.14 289.75 290.12 41.1K
09:42 290.09 290.22 290.09 290.20 12.8K
09:43 290.20 290.20 290.08 290.08 25.1K
09:44 290.07 290.25 290.05 290.24 42.9K
09:45 290.17 290.17 290.11 290.13 23.2K
09:46 290.13 290.30 290.13 290.30 26.4K
09:47 290.31 290.43 290.31 290.39 26.8K
09:48 290.37 290.43 290.37 290.38 48.1K
09:49 290.37 290.48 290.30 290.48 44.5K
09:50 290.54 290.63 290.43 290.43 41.1K
09:51 290.46 290.46 290.38 290.38 23.8K
09:52 290.39 290.51 290.38 290.40 54.7K
09:53 290.42 290.58 290.42 290.58 36.8K
09:54 290.59 290.74 290.57 290.73 54.3K
09:55 290.73 290.78 290.71 290.71 45.5K
09:56 290.72 290.77 290.53 290.77 57.3K
09:57 290.75 290.75 290.61 290.71 36.6K
09:58 290.71 290.91 290.71 290.91 56.0K
09:59 290.91 290.94 290.85 290.88 42.0K
10:00 290.88 291.06 290.88 291.02 132.4K
10:01 291.02 291.14 291.02 291.12 53.2K
10:02 291.15 291.21 291.09 291.09 75.1K
10:03 291.14 291.14 291.03 291.07 101.8K
10:04 291.12 291.27 291.12 291.22 58.6K
10:05 291.21 291.39 291.19 291.30 50.2K
10:06 291.28 291.41 291.27 291.41 39.8K
10:07 291.33 291.33 291.03 291.06 92.3K
10:08 291.04 291.04 290.84 290.84 85.0K
10:09 290.82 290.93 290.82 290.85 41.5K
10:10 290.83 290.96 290.82 290.96 53.2K
10:11 290.95 290.95 290.56 290.58 70.2K
10:12 290.59 290.66 290.56 290.66 50.1K
10:13 290.70 290.73 290.68 290.73 40.9K
10:14 290.74 290.76 290.68 290.72 43.7K
10:15 290.71 290.79 290.71 290.79 44.9K
10:16 290.78 290.88 290.73 290.81 61.9K
10:17 290.77 290.95 290.77 290.85 54.4K
10:18 290.87 290.97 290.85 290.92 43.4K
10:19 290.92 290.95 290.89 290.94 32.6K
10:20 290.93 291.00 290.86 291.00 43.9K
10:21 291.05 291.05 290.97 290.99 38.1K
10:22 291.00 291.16 291.00 291.14 32.3K
10:23 291.13 291.25 291.13 291.22 31.7K
10:24 291.25 291.34 291.25 291.34 50.7K
10:25 291.35 291.35 291.19 291.32 62.6K
10:26 291.36 291.47 291.35 291.45 45.0K
10:27 291.45 291.53 291.45 291.53 26.9K
10:28 291.53 291.55 291.47 291.47 37.3K
10:29 291.46 291.50 291.44 291.44 38.7K
10:30 291.50 291.67 291.48 291.59 77.0K
10:31 291.59 291.69 291.57 291.69 34.0K
10:32 291.67 291.67 291.54 291.56 57.8K
10:33 291.58 291.61 291.44 291.45 112.2K
10:34 291.47 291.47 291.32 291.32 86.2K
10:35 291.32 291.35 291.26 291.33 41.1K
10:36 291.36 291.55 291.36 291.45 42.3K
10:37 291.46 291.48 291.46 291.47 16.7K
10:38 291.47 291.51 291.30 291.33 44.6K
10:39 291.33 291.33 291.28 291.29 34.5K
10:40 291.29 291.29 291.18 291.18 46.1K
10:41 291.16 291.26 291.10 291.10 93.6K
10:42 291.09 291.14 291.08 291.13 62.6K
10:43 291.13 291.21 291.12 291.21 34.5K
10:44 291.20 291.20 291.10 291.15 71.9K
10:45 291.13 291.24 291.13 291.22 50.8K
10:46 291.23 291.42 291.23 291.42 74.5K
10:47 291.40 291.51 291.40 291.51 36.9K
10:48 291.51 291.67 291.51 291.61 54.9K
10:49 291.63 291.73 291.46 291.46 61.4K
10:50 291.46 291.51 291.44 291.44 34.5K
10:51 291.42 291.48 291.31 291.48 63.5K
10:52 291.48 291.49 291.41 291.42 24.3K
10:53 291.41 291.67 291.38 291.67 38.4K
10:54 291.66 291.68 291.64 291.64 25.7K
10:55 291.64 291.83 291.64 291.83 50.9K
10:56 291.86 291.90 291.86 291.90 33.5K
10:57 291.94 291.99 291.72 291.72 104.0K
10:58 291.68 291.68 291.61 291.64 37.5K
10:59 291.66 291.70 291.50 291.50 43.7K
11:00 291.47 291.48 291.37 291.37 40.3K
11:01 291.40 291.43 291.30 291.30 61.3K
11:02 291.25 291.38 291.24 291.38 57.4K
11:03 291.37 291.59 291.37 291.53 58.2K
11:04 291.51 291.57 291.51 291.51 30.9K
11:05 291.51 291.51 291.42 291.45 40.6K
11:06 291.46 291.52 291.46 291.47 31.8K
11:07 291.48 291.56 291.46 291.56 37.9K
11:08 291.56 291.67 291.56 291.63 79.0K
11:09 291.65 291.83 291.64 291.83 31.2K
11:10 291.77 291.86 291.75 291.86 43.2K
11:11 291.87 291.87 291.81 291.81 32.1K
11:12 291.81 291.82 291.65 291.65 83.3K
11:13 291.67 291.74 291.67 291.74 43.4K
11:14 291.74 291.74 291.67 291.67 31.2K
11:15 291.67 291.67 291.64 291.65 42.8K
11:16 291.65 291.76 291.65 291.76 42.6K
11:17 291.78 291.78 291.66 291.68 58.4K
11:18 291.69 291.69 291.53 291.53 45.9K
11:19 291.55 291.56 291.47 291.49 28.6K
11:20 291.49 291.49 291.40 291.44 42.7K
11:21 291.44 291.47 291.40 291.40 38.0K
11:22 291.35 291.42 291.34 291.40 38.6K
11:23 291.39 291.39 291.35 291.39 32.3K
11:24 291.40 291.46 291.38 291.46 39.7K
11:25 291.47 291.61 291.47 291.61 45.9K
11:26 291.63 291.75 291.63 291.75 63.6K
11:27 291.78 291.87 291.77 291.77 76.3K
11:28 291.79 291.89 291.79 291.89 35.6K
11:29 291.89 291.92 291.85 291.88 33.7K
11:30 291.89 291.92 291.88 291.92 38.8K
11:31 291.93 291.99 291.86 291.86 57.3K
11:32 291.86 291.91 291.86 291.91 32.3K
11:33 291.91 291.91 291.88 291.90 34.5K
11:34 291.89 291.98 291.89 291.96 112.8K
11:35 291.96 292.14 291.87 292.13 184.5K
11:36 292.14 292.14 292.08 292.12 73.4K
11:37 292.14 292.17 292.06 292.07 37.9K
11:38 292.08 292.13 292.02 292.03 58.1K
11:39 292.02 292.09 292.00 292.08 45.8K
11:40 292.01 292.07 292.01 292.06 41.0K
11:41 292.05 292.05 291.99 292.00 58.9K
11:42 292.00 292.00 291.90 291.95 59.1K
11:43 291.97 292.02 291.93 292.01 55.0K
11:44 292.01 292.13 292.01 292.13 38.9K
11:45 292.11 292.14 292.10 292.14 30.4K
11:46 292.14 292.16 292.11 292.11 28.8K
11:47 292.10 292.10 292.01 292.01 48.3K
11:48 291.99 292.14 291.99 292.14 51.2K
11:49 292.15 292.20 292.15 292.19 41.5K
11:50 292.15 292.15 292.08 292.08 68.2K
11:51 292.08 292.10 292.01 292.04 38.4K
11:52 292.00 292.02 291.98 292.00 60.4K
11:53 292.01 292.02 291.98 291.98 39.4K
11:54 291.97 292.04 291.97 292.04 63.3K
11:55 292.07 292.12 292.06 292.12 32.1K
11:56 292.14 292.15 292.12 292.13 35.6K
11:57 292.14 292.19 292.14 292.19 40.4K
11:58 292.20 292.20 292.14 292.17 52.5K
11:59 292.17 292.32 292.17 292.32 40.4K
12:00 292.31 292.46 292.31 292.44 133.5K
12:01 292.43 292.44 292.38 292.39 52.5K
12:02 292.38 292.38 292.17 292.17 52.0K
12:03 292.16 292.23 292.16 292.23 43.4K
12:04 292.23 292.27 292.21 292.21 29.0K
12:05 292.21 292.21 292.20 292.20 15.8K
12:06 292.21 292.21 292.10 292.18 55.3K
12:07 292.19 292.25 292.19 292.24 24.6K
12:08 292.25 292.31 292.25 292.31 14.5K
12:09 292.32 292.44 292.30 292.41 75.6K
12:10 292.41 292.44 292.41 292.41 40.8K
12:11 292.40 292.46 292.39 292.45 23.2K
12:12 292.46 292.49 292.44 292.47 30.9K
12:13 292.47 292.53 292.47 292.52 24.6K
12:14 292.52 292.52 292.46 292.48 28.7K
12:15 292.47 292.47 292.32 292.32 37.3K
12:16 292.32 292.32 292.26 292.26 14.3K
12:17 292.20 292.32 292.18 292.32 37.1K
12:18 292.32 292.38 292.32 292.38 17.5K
12:19 292.37 292.40 292.34 292.40 32.9K
12:20 292.40 292.40 292.22 292.22 46.9K
12:21 292.22 292.40 292.22 292.40 35.5K
12:22 292.39 292.39 292.34 292.34 17.7K
12:23 292.33 292.33 292.21 292.25 24.6K
12:24 292.24 292.24 292.20 292.20 17.1K
12:25 292.19 292.26 292.19 292.26 21.5K
12:26 292.24 292.24 292.15 292.15 41.2K
12:27 292.12 292.12 292.03 292.03 23.7K
12:28 292.03 292.05 291.96 291.96 23.6K
12:29 291.96 291.98 291.94 291.94 31.8K
12:30 291.94 292.01 291.94 292.01 22.0K
12:31 292.02 292.02 291.81 291.82 37.8K
12:32 291.82 291.82 291.78 291.78 24.1K
12:33 291.79 291.88 291.79 291.88 23.3K
12:34 291.86 291.93 291.85 291.93 21.9K
12:35 291.93 291.96 291.93 291.96 28.9K
12:36 291.95 291.99 291.86 291.88 40.4K
12:37 291.90 291.92 291.89 291.89 17.9K
12:38 291.89 291.93 291.86 291.92 20.9K
12:39 291.92 291.92 291.90 291.90 18.2K
12:40 291.90 291.90 291.87 291.87 18.2K
12:41 291.86 291.91 291.85 291.90 21.4K
12:42 291.90 291.91 291.89 291.89 27.9K
12:43 291.88 291.89 291.87 291.87 153.7K
12:44 291.87 291.97 291.87 291.95 39.7K
12:45 291.95 291.97 291.93 291.95 38.3K
12:46 291.93 291.94 291.92 291.92 45.0K
12:47 291.92 291.94 291.91 291.93 23.4K
12:48 291.93 292.05 291.93 292.05 56.0K
12:49 292.06 292.08 292.04 292.04 34.8K
12:50 292.04 292.14 292.04 292.14 29.2K
12:51 292.15 292.20 292.13 292.13 42.2K
12:52 292.13 292.14 292.06 292.06 31.0K
12:53 292.06 292.15 292.06 292.15 50.3K
12:54 292.15 292.24 292.15 292.24 40.1K
12:55 292.24 292.27 292.21 292.24 29.4K
12:56 292.24 292.24 292.21 292.23 26.2K
12:57 292.23 292.33 292.23 292.33 52.8K
12:58 292.34 292.35 292.21 292.22 51.5K
12:59 292.22 292.22 291.99 291.99 65.4K
13:00 292.01 292.05 291.99 291.99 40.4K
13:01 292.00 292.00 291.86 291.86 31.9K
13:02 291.87 291.88 291.80 291.80 57.5K
13:03 291.80 291.80 291.68 291.69 36.2K
13:04 291.70 291.70 291.67 291.67 35.3K
13:05 291.69 291.71 291.68 291.70 24.6K
13:06 291.68 291.75 291.67 291.75 31.9K
13:07 291.74 291.78 291.74 291.75 185.9K
13:08 291.75 291.75 291.68 291.68 45.5K
13:09 291.68 291.69 291.44 291.56 134.1K
13:10 291.55 291.77 291.53 291.77 46.1K
13:11 291.77 291.79 291.77 291.78 19.9K
13:12 291.77 291.83 291.77 291.83 41.0K
13:13 291.84 291.93 291.84 291.92 27.9K
13:14 291.92 291.95 291.78 291.80 33.9K
13:15 291.80 291.81 291.78 291.81 10.9K
13:16 291.82 291.84 291.81 291.82 33.9K
13:17 291.81 291.85 291.81 291.84 28.0K
13:18 291.85 291.96 291.85 291.92 53.4K
13:19 291.91 291.94 291.89 291.90 25.2K
13:20 291.89 291.92 291.85 291.92 43.6K
13:21 291.91 291.93 291.91 291.92 11.5K
13:22 291.92 291.94 291.92 291.93 15.0K
13:23 291.93 292.00 291.93 292.00 26.9K
13:24 292.00 292.06 291.98 292.03 39.5K
13:25 292.02 292.05 292.00 292.03 25.4K
13:26 292.01 292.05 291.99 292.04 26.7K
13:27 292.05 292.09 292.04 292.09 29.1K
13:28 292.09 292.10 292.05 292.08 29.2K
13:29 292.08 292.08 292.01 292.05 33.0K
13:30 292.07 292.19 292.07 292.19 34.2K
13:31 292.19 292.22 292.19 292.21 21.6K
13:32 292.19 292.24 292.19 292.24 28.9K
13:33 292.23 292.23 292.19 292.20 20.2K
13:34 292.20 292.20 292.15 292.16 27.6K
13:35 292.18 292.18 292.13 292.13 48.7K
13:36 292.12 292.17 292.12 292.16 35.1K
13:37 292.16 292.16 292.11 292.11 36.0K
13:38 292.10 292.11 292.09 292.10 52.9K
13:39 292.10 292.19 292.10 292.18 50.6K
13:40 292.18 292.18 292.11 292.13 49.9K
13:41 292.13 292.24 292.13 292.17 45.7K
13:42 292.15 292.20 292.15 292.20 22.0K
13:43 292.21 292.21 292.18 292.18 21.1K
13:44 292.18 292.33 292.18 292.32 37.3K
13:45 292.31 292.34 292.28 292.32 29.4K
13:46 292.32 292.32 292.27 292.27 20.2K
13:47 292.28 292.28 292.22 292.24 41.7K
13:48 292.23 292.30 292.23 292.27 28.3K
13:49 292.28 292.30 292.28 292.30 22.5K
13:50 292.30 292.30 292.21 292.21 44.2K
13:51 292.21 292.24 292.20 292.24 19.0K
13:52 292.27 292.27 292.19 292.19 31.1K
13:53 292.20 292.23 292.20 292.20 24.2K
13:54 292.19 292.22 292.19 292.19 30.1K
13:55 292.20 292.22 292.18 292.20 56.5K
13:56 292.19 292.20 292.18 292.20 34.4K
13:57 292.20 292.21 292.13 292.13 42.2K
13:58 292.15 292.15 292.11 292.13 31.1K
13:59 292.11 292.14 292.11 292.13 33.4K
14:00 292.15 292.24 292.15 292.24 33.9K
14:01 292.24 292.29 292.23 292.29 35.4K
14:02 292.29 292.29 292.26 292.26 36.5K
14:03 292.27 292.27 292.26 292.26 20.7K
14:04 292.28 292.34 292.28 292.30 50.7K
14:05 292.30 292.30 292.23 292.25 36.4K
14:06 292.24 292.24 292.10 292.10 40.2K
14:07 292.13 292.13 292.10 292.11 29.8K
14:08 292.12 292.12 292.08 292.08 30.8K
14:09 292.08 292.08 292.03 292.04 36.8K
14:10 292.04 292.04 291.97 292.02 44.6K
14:11 292.01 292.01 291.99 291.99 21.5K
14:12 291.99 292.06 291.99 292.04 36.4K
14:13 292.05 292.09 292.04 292.06 32.3K
14:14 292.05 292.05 291.97 292.00 47.1K
14:15 292.03 292.14 292.03 292.13 38.9K
14:16 292.13 292.22 292.13 292.22 45.6K
14:17 292.23 292.27 292.23 292.27 66.1K
14:18 292.25 292.28 292.25 292.26 74.5K
14:19 292.27 292.30 292.27 292.27 23.3K
14:20 292.29 292.36 292.26 292.36 70.2K
14:21 292.37 292.38 292.35 292.38 86.9K
14:22 292.38 292.38 292.31 292.31 37.6K
14:23 292.31 292.32 292.25 292.26 36.5K
14:24 292.29 292.30 292.28 292.28 25.0K
14:25 292.28 292.29 292.27 292.27 39.4K
14:26 292.27 292.27 292.25 292.25 37.5K
14:27 292.24 292.27 292.24 292.26 31.6K
14:28 292.25 292.31 292.25 292.31 23.0K
14:29 292.31 292.35 292.31 292.33 28.7K
14:30 292.31 292.36 292.31 292.36 28.1K
14:31 292.37 292.37 292.35 292.37 32.2K
14:32 292.36 292.37 292.36 292.36 20.8K
14:33 292.36 292.44 292.33 292.43 65.9K
14:34 292.43 292.51 292.43 292.51 35.4K
14:35 292.51 292.54 292.48 292.53 40.4K
14:36 292.53 292.53 292.48 292.53 43.3K
14:37 292.52 292.58 292.50 292.58 63.8K
14:38 292.59 292.62 292.59 292.62 63.7K
14:39 292.62 292.69 292.62 292.65 63.2K
14:40 292.66 292.72 292.40 292.40 130.5K
14:41 292.36 292.36 292.32 292.36 49.3K
14:42 292.36 292.39 292.35 292.37 48.2K
14:43 292.38 292.43 292.38 292.40 37.8K
14:44 292.40 292.41 292.39 292.40 28.6K
14:45 292.40 292.43 292.37 292.38 60.1K
14:46 292.38 292.39 292.38 292.38 40.2K
14:47 292.37 292.37 292.35 292.35 28.4K
14:48 292.34 292.37 292.32 292.37 42.9K
14:49 292.37 292.37 292.24 292.24 66.9K
14:50 292.24 292.24 292.11 292.12 62.4K
14:51 292.10 292.20 292.10 292.20 64.0K
14:52 292.20 292.27 292.20 292.24 81.4K
14:53 292.23 292.23 292.20 292.22 57.9K
14:54 292.22 292.23 292.22 292.22 21.4K
14:55 292.21 292.21 292.12 292.13 55.4K
14:56 292.14 292.14 292.11 292.11 36.1K
14:57 292.11 292.11 291.95 291.95 43.0K
14:58 291.95 292.06 291.94 292.06 62.6K
14:59 292.06 292.12 292.06 292.08 39.4K
15:00 292.09 292.20 292.09 292.18 50.8K
15:01 292.19 292.22 292.19 292.22 37.3K
15:02 292.22 292.25 292.20 292.20 34.9K
15:03 292.20 292.21 292.13 292.13 75.6K
15:04 292.13 292.14 292.11 292.11 48.6K
15:05 292.12 292.13 291.97 291.99 103.0K
15:06 291.99 291.99 291.97 291.99 74.7K
15:07 291.99 292.05 291.97 292.03 50.4K
15:08 292.01 292.01 291.95 292.01 73.6K
15:09 292.02 292.08 292.02 292.02 71.6K
15:10 292.02 292.06 292.01 292.05 93.2K
15:11 292.05 292.14 292.05 292.14 61.2K
15:12 292.14 292.16 292.08 292.10 53.4K
15:13 292.10 292.15 292.09 292.15 138.6K
15:14 292.18 292.21 292.14 292.15 75.9K
15:15 292.15 292.28 292.15 292.26 63.3K
15:16 292.27 292.51 292.27 292.51 72.1K
15:17 292.55 292.67 292.53 292.67 105.1K
15:18 292.66 292.67 292.56 292.62 109.1K
15:19 292.61 292.64 292.58 292.61 63.3K
15:20 292.59 292.67 292.59 292.60 66.9K
15:21 292.63 292.73 292.62 292.71 75.4K
15:22 292.71 292.76 292.71 292.73 103.2K
15:23 292.72 292.79 292.72 292.79 79.0K
15:24 292.81 292.87 292.81 292.82 61.0K
15:25 292.78 292.85 292.77 292.85 83.2K
15:26 292.84 292.84 292.78 292.78 55.1K
15:27 292.77 292.83 292.77 292.83 66.8K
15:28 292.84 292.85 292.77 292.85 79.9K
15:29 292.84 292.91 292.83 292.84 89.9K
15:30 292.86 292.89 292.85 292.88 80.4K
15:31 292.88 292.91 292.82 292.82 92.0K
15:32 292.81 292.82 292.74 292.82 116.0K
15:33 292.83 292.88 292.83 292.87 58.8K
15:34 292.72 292.72 292.42 292.46 171.4K
15:35 292.44 292.54 292.44 292.47 97.4K
15:36 292.47 292.55 292.46 292.49 73.6K
15:37 292.49 292.50 292.34 292.34 80.4K
15:38 292.33 292.38 292.31 292.35 70.8K
15:39 292.34 292.39 292.34 292.39 68.8K
15:40 292.44 292.48 292.42 292.42 109.0K
15:41 292.42 292.46 292.35 292.41 85.8K
15:42 292.44 292.50 292.44 292.47 84.4K
15:43 292.47 292.47 292.40 292.44 96.8K
15:44 292.45 292.52 292.44 292.50 126.5K
15:45 292.47 292.47 292.30 292.34 168.5K
15:46 292.34 292.41 292.18 292.18 142.6K
15:47 292.16 292.32 292.15 292.32 203.1K
15:48 292.35 292.42 292.34 292.38 160.6K
15:49 292.37 292.38 292.22 292.22 160.6K
15:50 292.23 292.41 292.18 292.22 332.8K
15:51 292.27 292.27 292.03 292.03 189.5K
15:52 292.07 292.25 292.07 292.22 220.1K
15:53 292.21 292.28 292.20 292.28 189.6K
15:54 292.26 292.36 292.23 292.32 245.0K
15:55 292.13 292.13 291.93 291.94 336.6K
15:56 291.94 292.09 291.92 292.04 411.5K
15:57 292.03 292.08 291.94 291.95 428.9K
15:58 291.94 292.02 291.93 291.97 590.6K
15:59 291.95 291.99 291.78 291.78 9,493.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available