DJ Railroads

DJUSRR
🏛️ usa →
3,499.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,199.92 3,200.86 3,198.17 3,199.76 187.9K
09:31 3,199.89 3,199.89 3,197.40 3,197.40 160.2K
09:32 3,197.28 3,200.37 3,197.28 3,199.67 68.6K
09:33 3,202.46 3,204.61 3,198.92 3,203.38 69.2K
09:34 3,203.25 3,208.98 3,202.64 3,208.98 29.8K
09:35 3,208.74 3,212.82 3,204.10 3,204.10 19.7K
09:36 3,203.62 3,204.78 3,201.30 3,201.30 12.1K
09:37 3,201.79 3,204.61 3,201.79 3,203.28 8.8K
09:38 3,204.09 3,204.09 3,202.74 3,203.27 23.2K
09:39 3,203.14 3,203.14 3,202.60 3,203.09 8.5K
09:40 3,203.09 3,203.09 3,198.99 3,199.50 35.3K
09:41 3,200.84 3,200.84 3,200.01 3,200.01 10.0K
09:42 3,198.22 3,198.22 3,194.37 3,197.56 26.7K
09:43 3,197.31 3,197.31 3,194.64 3,194.64 57.6K
09:44 3,194.89 3,195.12 3,193.44 3,193.44 14.8K
09:45 3,193.44 3,195.56 3,193.44 3,193.64 14.1K
09:46 3,194.21 3,196.69 3,194.21 3,196.69 21.4K
09:47 3,196.57 3,199.19 3,195.91 3,198.97 12.6K
09:48 3,200.13 3,200.25 3,199.08 3,200.34 14.4K
09:49 3,200.85 3,200.85 3,199.60 3,199.74 15.9K
09:50 3,199.74 3,200.10 3,198.48 3,199.52 22.4K
09:51 3,199.52 3,199.67 3,197.64 3,198.80 26.5K
09:52 3,198.67 3,199.41 3,198.67 3,198.81 17.8K
09:53 3,198.93 3,202.20 3,198.69 3,201.84 20.7K
09:54 3,201.84 3,203.49 3,201.84 3,203.25 11.6K
09:55 3,203.37 3,203.37 3,202.20 3,202.33 14.2K
09:56 3,202.33 3,202.33 3,201.61 3,201.72 10.5K
09:57 3,202.26 3,202.26 3,201.77 3,201.77 7.5K
09:58 3,201.89 3,202.01 3,200.48 3,200.60 10.6K
09:59 3,195.82 3,196.06 3,194.62 3,195.35 20.5K
10:00 3,196.91 3,196.91 3,193.20 3,193.53 13.1K
10:01 3,195.84 3,195.84 3,194.13 3,194.25 12.9K
10:02 3,194.37 3,196.87 3,194.14 3,196.74 32.6K
10:03 3,196.82 3,197.02 3,195.36 3,195.36 8.3K
10:04 3,195.36 3,195.97 3,195.36 3,195.97 14.9K
10:05 3,195.84 3,196.75 3,195.84 3,196.07 133.5K
10:06 3,196.04 3,196.69 3,195.62 3,195.98 18.5K
10:07 3,195.98 3,196.88 3,194.96 3,195.41 22.7K
10:08 3,195.41 3,196.29 3,194.16 3,194.28 12.8K
10:09 3,194.28 3,194.28 3,193.09 3,193.46 17.4K
10:10 3,193.46 3,198.90 3,193.34 3,198.90 32.4K
10:11 3,199.14 3,200.71 3,198.96 3,198.96 18.4K
10:12 3,199.08 3,199.99 3,198.16 3,199.87 10.9K
10:13 3,199.90 3,200.66 3,199.90 3,199.87 16.9K
10:14 3,199.99 3,200.45 3,196.84 3,196.76 41.2K
10:15 3,196.73 3,198.97 3,195.98 3,198.97 36.2K
10:16 3,198.84 3,201.10 3,198.16 3,199.64 33.6K
10:17 3,199.86 3,200.48 3,198.53 3,198.53 24.1K
10:18 3,198.26 3,199.27 3,197.96 3,198.90 12.0K
10:19 3,198.78 3,199.03 3,196.70 3,196.70 91.3K
10:20 3,196.70 3,197.41 3,196.70 3,197.41 13.4K
10:21 3,197.41 3,200.83 3,197.41 3,200.70 17.8K
10:22 3,200.85 3,200.85 3,198.56 3,198.56 11.5K
10:23 3,198.56 3,198.56 3,197.41 3,197.53 37.4K
10:24 3,197.28 3,197.53 3,196.51 3,196.51 12.1K
10:25 3,196.51 3,196.66 3,196.22 3,196.66 8.6K
10:26 3,196.66 3,197.05 3,195.70 3,196.94 5.7K
10:27 3,197.09 3,197.09 3,194.31 3,194.31 16.1K
10:28 3,194.27 3,195.56 3,194.27 3,195.56 23.3K
10:29 3,195.56 3,197.08 3,195.56 3,196.55 13.6K
10:30 3,198.34 3,199.53 3,197.36 3,198.80 23.1K
10:31 3,199.57 3,200.26 3,199.57 3,199.72 11.1K
10:32 3,199.84 3,199.97 3,198.69 3,199.85 16.9K
10:33 3,199.98 3,200.21 3,199.22 3,199.22 12.9K
10:34 3,198.67 3,200.85 3,198.67 3,200.85 13.4K
10:35 3,201.57 3,201.69 3,201.33 3,201.69 14.7K
10:36 3,200.92 3,200.92 3,199.47 3,199.47 11.1K
10:37 3,199.47 3,199.47 3,195.81 3,195.81 10.5K
10:38 3,197.11 3,197.11 3,196.12 3,196.08 4.4K
10:39 3,196.08 3,197.48 3,196.08 3,197.48 9.8K
10:40 3,197.35 3,197.35 3,195.42 3,196.23 11.1K
10:41 3,196.11 3,197.21 3,195.53 3,197.21 9.8K
10:42 3,197.21 3,199.18 3,196.71 3,198.60 9.8K
10:43 3,198.48 3,198.48 3,197.88 3,197.88 11.2K
10:44 3,197.88 3,198.06 3,197.42 3,197.42 6.2K
10:45 3,197.42 3,197.42 3,196.59 3,196.59 10.0K
10:46 3,196.68 3,196.99 3,195.93 3,195.93 9.2K
10:47 3,196.06 3,196.45 3,194.74 3,194.73 22.8K
10:48 3,194.73 3,195.07 3,194.20 3,194.20 13.3K
10:49 3,194.20 3,197.49 3,194.20 3,196.50 25.2K
10:50 3,196.62 3,196.65 3,196.51 3,196.53 4.8K
10:51 3,196.41 3,197.23 3,196.34 3,196.76 9.3K
10:52 3,197.29 3,198.44 3,197.29 3,198.44 10.8K
10:53 3,199.28 3,199.28 3,197.95 3,199.16 9.2K
10:54 3,199.16 3,199.16 3,196.83 3,196.83 22.7K
10:55 3,196.91 3,198.14 3,196.91 3,197.56 7.5K
10:56 3,197.29 3,197.54 3,195.35 3,195.58 7.3K
10:57 3,195.70 3,195.70 3,195.22 3,195.22 7.9K
10:58 3,195.34 3,196.89 3,195.34 3,195.58 27.2K
10:59 3,195.46 3,195.46 3,194.87 3,194.87 18.2K
11:00 3,193.55 3,196.84 3,193.46 3,196.84 30.9K
11:01 3,196.84 3,196.88 3,196.72 3,196.88 6.5K
11:02 3,196.88 3,197.37 3,196.04 3,196.04 21.1K
11:03 3,196.29 3,196.29 3,194.74 3,194.74 13.0K
11:04 3,194.87 3,195.96 3,194.38 3,195.17 12.8K
11:05 3,195.42 3,195.65 3,194.68 3,194.68 8.7K
11:06 3,194.73 3,194.73 3,193.77 3,194.47 8.6K
11:07 3,194.47 3,194.47 3,192.42 3,192.54 11.3K
11:08 3,192.58 3,192.70 3,192.09 3,192.66 6.5K
11:09 3,192.70 3,192.70 3,191.90 3,192.49 11.1K
11:10 3,192.49 3,193.11 3,192.49 3,192.89 7.6K
11:11 3,192.75 3,192.75 3,192.43 3,192.55 6.9K
11:12 3,192.49 3,192.88 3,192.49 3,192.73 12.6K
11:13 3,192.73 3,192.73 3,192.05 3,192.17 29.3K
11:14 3,192.17 3,194.74 3,192.17 3,194.74 19.3K
11:15 3,194.74 3,194.81 3,194.23 3,194.23 10.1K
11:16 3,194.23 3,194.33 3,192.91 3,192.91 10.2K
11:17 3,192.82 3,193.72 3,192.82 3,193.29 7.9K
11:18 3,193.29 3,193.69 3,193.29 3,193.69 8.6K
11:19 3,193.69 3,193.69 3,192.82 3,192.95 7.0K
11:20 3,192.95 3,193.47 3,192.95 3,193.00 7.5K
11:21 3,193.12 3,193.24 3,192.14 3,192.65 17.2K
11:22 3,192.65 3,193.06 3,192.53 3,193.12 11.1K
11:23 3,193.12 3,193.81 3,193.12 3,193.81 3.9K
11:24 3,193.57 3,193.93 3,193.21 3,193.48 11.9K
11:25 3,193.48 3,193.48 3,192.32 3,192.32 10.2K
11:26 3,192.69 3,192.81 3,191.18 3,191.83 8.5K
11:27 3,191.83 3,191.90 3,190.60 3,190.57 11.9K
11:28 3,190.90 3,193.04 3,190.90 3,192.71 29.5K
11:29 3,193.17 3,193.17 3,191.78 3,191.78 6.2K
11:30 3,191.90 3,192.74 3,191.90 3,192.35 11.3K
11:31 3,192.35 3,192.35 3,191.65 3,191.97 8.5K
11:32 3,191.85 3,192.10 3,190.98 3,191.14 13.1K
11:33 3,191.23 3,191.67 3,191.23 3,191.22 22.4K
11:34 3,191.22 3,191.22 3,190.55 3,190.65 14.1K
11:35 3,190.77 3,190.89 3,190.46 3,190.68 6.6K
11:36 3,190.68 3,191.26 3,190.58 3,190.80 8.7K
11:37 3,190.38 3,190.69 3,188.81 3,188.81 25.4K
11:38 3,188.20 3,188.86 3,188.20 3,188.50 18.2K
11:39 3,188.50 3,189.09 3,188.50 3,188.93 14.5K
11:40 3,189.48 3,190.19 3,189.48 3,189.76 10.3K
11:41 3,189.76 3,189.76 3,189.72 3,189.71 7.5K
11:42 3,189.71 3,189.71 3,189.16 3,189.48 5.5K
11:43 3,189.48 3,189.60 3,189.48 3,189.60 8.3K
11:44 3,189.60 3,190.02 3,189.02 3,189.97 22.9K
11:45 3,189.97 3,190.33 3,189.56 3,189.90 25.9K
11:46 3,189.90 3,190.23 3,189.04 3,189.04 15.9K
11:47 3,187.63 3,188.31 3,187.27 3,187.27 17.7K
11:48 3,187.16 3,187.16 3,183.89 3,183.89 16.9K
11:49 3,183.89 3,183.89 3,183.30 3,183.42 16.4K
11:50 3,183.54 3,183.56 3,183.30 3,183.43 14.4K
11:51 3,183.61 3,184.80 3,183.61 3,184.08 22.5K
11:52 3,184.19 3,184.72 3,184.19 3,184.72 2.9K
11:53 3,185.04 3,185.04 3,184.05 3,184.05 7.4K
11:54 3,184.05 3,184.75 3,183.94 3,184.75 24.4K
11:55 3,184.75 3,184.75 3,184.02 3,184.02 14.3K
11:56 3,184.02 3,184.43 3,183.55 3,183.78 11.8K
11:57 3,183.78 3,184.41 3,183.01 3,184.41 15.5K
11:58 3,184.79 3,185.89 3,184.60 3,185.81 20.8K
11:59 3,186.81 3,188.09 3,186.81 3,188.09 8.8K
12:00 3,187.92 3,188.20 3,187.92 3,188.08 17.3K
12:01 3,187.09 3,187.59 3,187.09 3,187.59 6.7K
12:02 3,187.71 3,187.98 3,187.59 3,188.02 10.3K
12:03 3,187.89 3,189.37 3,187.89 3,189.37 10.4K
12:04 3,189.37 3,189.37 3,188.86 3,188.86 5.4K
12:05 3,188.86 3,188.86 3,186.04 3,186.55 19.4K
12:06 3,185.90 3,186.75 3,185.65 3,186.75 11.8K
12:07 3,186.75 3,187.67 3,186.63 3,186.79 11.6K
12:08 3,186.79 3,186.79 3,186.23 3,186.35 6.5K
12:09 3,186.35 3,188.41 3,186.29 3,188.08 31.5K
12:10 3,188.08 3,188.60 3,187.65 3,188.08 6.9K
12:11 3,188.08 3,188.39 3,187.38 3,187.85 17.3K
12:12 3,187.73 3,187.73 3,187.42 3,187.61 3.7K
12:13 3,187.61 3,187.73 3,187.33 3,187.61 4.5K
12:14 3,187.61 3,188.35 3,187.61 3,188.18 11.9K
12:15 3,188.18 3,188.18 3,187.13 3,187.13 31.1K
12:16 3,187.13 3,187.25 3,186.24 3,187.02 27.0K
12:17 3,187.02 3,188.02 3,187.02 3,188.02 13.5K
12:18 3,188.02 3,188.02 3,187.51 3,187.51 12.9K
12:19 3,187.51 3,189.22 3,187.51 3,189.22 38.5K
12:20 3,189.22 3,189.42 3,189.13 3,189.07 10.7K
12:21 3,189.07 3,190.40 3,189.07 3,190.40 16.3K
12:22 3,190.40 3,192.42 3,190.32 3,192.42 15.2K
12:23 3,192.42 3,192.56 3,191.94 3,191.94 12.7K
12:24 3,192.01 3,192.33 3,192.01 3,192.13 16.2K
12:25 3,192.13 3,192.91 3,192.13 3,192.91 6.0K
12:26 3,192.91 3,193.02 3,192.15 3,192.54 8.8K
12:27 3,192.43 3,192.51 3,192.24 3,192.21 6.3K
12:28 3,192.54 3,192.67 3,191.73 3,191.84 22.3K
12:29 3,193.02 3,193.02 3,191.21 3,191.40 20.8K
12:30 3,191.53 3,191.53 3,190.77 3,190.77 10.7K
12:31 3,190.80 3,190.80 3,190.17 3,190.65 6.1K
12:32 3,190.65 3,190.77 3,190.33 3,190.40 41.5K
12:33 3,190.40 3,190.52 3,190.16 3,190.30 6.1K
12:34 3,190.38 3,191.44 3,190.38 3,190.90 17.1K
12:35 3,190.90 3,191.72 3,190.90 3,191.72 8.9K
12:36 3,191.64 3,192.31 3,191.64 3,192.31 30.8K
12:37 3,192.55 3,192.55 3,191.06 3,191.19 5.6K
12:38 3,191.19 3,191.69 3,190.33 3,191.16 27.4K
12:39 3,192.11 3,192.24 3,191.38 3,191.38 9.6K
12:40 3,191.38 3,192.08 3,190.65 3,190.67 14.2K
12:41 3,190.56 3,191.60 3,190.52 3,191.00 12.0K
12:42 3,191.00 3,191.53 3,190.76 3,190.86 14.5K
12:43 3,191.45 3,191.83 3,191.31 3,191.83 12.8K
12:44 3,191.63 3,192.14 3,189.69 3,189.81 40.1K
12:45 3,190.21 3,190.21 3,189.57 3,189.98 28.3K
12:46 3,190.10 3,190.21 3,189.90 3,190.02 28.0K
12:47 3,190.40 3,190.59 3,190.40 3,190.37 11.6K
12:48 3,190.37 3,190.37 3,189.66 3,189.81 4.1K
12:49 3,189.81 3,190.94 3,189.81 3,189.93 33.9K
12:50 3,189.93 3,191.15 3,189.47 3,191.15 28.2K
12:51 3,191.39 3,191.39 3,190.72 3,190.75 12.9K
12:52 3,190.87 3,192.23 3,190.75 3,191.20 15.5K
12:53 3,191.78 3,191.90 3,191.66 3,191.66 24.2K
12:54 3,191.66 3,192.35 3,191.47 3,191.60 5.8K
12:55 3,191.47 3,192.33 3,191.47 3,192.33 6.7K
12:56 3,192.33 3,192.33 3,191.59 3,191.59 9.4K
12:57 3,191.47 3,193.01 3,191.47 3,193.01 24.5K
12:58 3,193.01 3,193.15 3,192.72 3,192.72 5.4K
12:59 3,192.72 3,192.72 3,192.53 3,192.65 5.0K
13:00 3,192.65 3,192.77 3,191.88 3,192.77 7.4K
13:01 3,192.19 3,193.42 3,192.19 3,192.93 7.6K
13:02 3,193.05 3,194.33 3,193.05 3,193.57 12.5K
13:03 3,193.57 3,193.66 3,193.47 3,193.47 4.5K
13:04 3,193.47 3,194.36 3,192.25 3,192.40 50.6K
13:05 3,192.40 3,192.56 3,192.40 3,192.56 5.8K
13:06 3,192.56 3,192.56 3,191.21 3,191.92 20.8K
13:07 3,191.92 3,192.01 3,191.79 3,191.81 4.3K
13:08 3,192.27 3,192.39 3,191.92 3,192.05 4.3K
13:09 3,192.05 3,192.05 3,191.92 3,191.92 7.4K
13:10 3,193.08 3,193.17 3,192.96 3,193.00 5.3K
13:11 3,192.89 3,192.89 3,191.43 3,191.43 9.6K
13:12 3,192.12 3,192.42 3,191.21 3,191.33 10.2K
13:13 3,191.73 3,191.73 3,191.34 3,191.34 15.1K
13:14 3,191.34 3,191.92 3,191.18 3,191.38 9.2K
13:15 3,191.26 3,191.92 3,191.12 3,191.40 28.6K
13:16 3,191.58 3,191.70 3,190.63 3,190.78 7.9K
13:17 3,190.78 3,190.78 3,190.43 3,190.65 4.6K
13:18 3,190.48 3,190.48 3,189.12 3,189.24 52.6K
13:19 3,189.57 3,189.57 3,189.47 3,189.46 12.3K
13:20 3,189.21 3,189.64 3,189.14 3,189.26 6.5K
13:21 3,189.26 3,189.26 3,189.11 3,189.33 5.4K
13:22 3,189.33 3,189.37 3,188.92 3,188.92 7.1K
13:23 3,188.80 3,189.41 3,188.17 3,188.31 23.3K
13:24 3,188.72 3,188.72 3,188.53 3,188.66 13.3K
13:25 3,188.66 3,188.66 3,187.81 3,187.81 28.1K
13:26 3,187.73 3,188.02 3,187.59 3,187.59 25.9K
13:27 3,187.97 3,187.97 3,187.46 3,187.58 15.6K
13:28 3,187.58 3,188.21 3,187.36 3,188.21 6.3K
13:29 3,188.21 3,188.30 3,188.01 3,188.21 6.3K
13:30 3,187.88 3,188.59 3,187.75 3,188.37 12.1K
13:31 3,188.37 3,188.37 3,188.02 3,188.02 4.5K
13:32 3,188.02 3,188.69 3,188.02 3,188.45 18.3K
13:33 3,188.45 3,188.58 3,188.36 3,188.49 5.4K
13:34 3,188.61 3,188.83 3,188.49 3,188.83 11.7K
13:35 3,188.40 3,189.08 3,188.40 3,189.08 15.8K
13:36 3,190.07 3,190.07 3,188.85 3,188.85 14.4K
13:37 3,188.85 3,188.97 3,188.73 3,188.76 4.6K
13:38 3,188.76 3,189.70 3,188.76 3,189.36 10.8K
13:39 3,189.36 3,190.96 3,189.36 3,190.59 24.6K
13:40 3,190.59 3,192.49 3,190.59 3,192.06 19.1K
13:41 3,192.06 3,192.77 3,192.06 3,192.68 7.2K
13:42 3,192.68 3,193.88 3,192.68 3,193.92 10.2K
13:43 3,193.80 3,193.99 3,193.67 3,193.99 4.7K
13:44 3,193.86 3,193.99 3,193.34 3,193.29 12.7K
13:45 3,193.26 3,194.81 3,193.26 3,194.69 16.3K
13:46 3,194.69 3,195.27 3,194.69 3,195.25 16.1K
13:47 3,195.19 3,195.84 3,195.19 3,195.74 23.1K
13:48 3,195.62 3,195.66 3,194.96 3,194.96 16.8K
13:49 3,195.09 3,195.24 3,194.97 3,195.01 11.6K
13:50 3,194.86 3,195.68 3,194.73 3,195.68 7.3K
13:51 3,195.56 3,195.68 3,195.42 3,195.59 5.3K
13:52 3,195.71 3,196.55 3,195.71 3,195.70 27.8K
13:53 3,195.82 3,196.45 3,195.44 3,196.45 10.7K
13:54 3,196.45 3,196.45 3,195.21 3,195.69 11.8K
13:55 3,195.69 3,197.00 3,195.57 3,196.27 6.5K
13:56 3,196.27 3,197.16 3,196.27 3,197.05 12.2K
13:57 3,197.05 3,197.60 3,197.02 3,197.60 7.8K
13:58 3,197.60 3,197.60 3,196.22 3,196.22 23.8K
13:59 3,195.85 3,196.97 3,195.16 3,195.40 16.0K
14:00 3,195.16 3,195.50 3,195.16 3,195.51 11.7K
14:01 3,195.51 3,196.85 3,195.51 3,196.58 14.0K
14:02 3,196.58 3,196.93 3,196.54 3,196.93 13.5K
14:03 3,196.81 3,196.81 3,196.17 3,196.17 12.3K
14:04 3,196.60 3,196.60 3,195.81 3,195.88 8.4K
14:05 3,195.88 3,196.77 3,195.56 3,196.77 15.4K
14:06 3,195.10 3,195.10 3,193.42 3,193.85 31.8K
14:07 3,193.97 3,194.32 3,193.47 3,193.47 7.2K
14:08 3,193.59 3,195.44 3,193.59 3,195.32 16.5K
14:09 3,195.44 3,195.87 3,194.92 3,194.92 11.6K
14:10 3,194.92 3,195.99 3,194.92 3,196.04 14.8K
14:11 3,195.92 3,197.54 3,195.92 3,197.41 26.0K
14:12 3,197.31 3,199.60 3,197.31 3,199.60 17.7K
14:13 3,199.60 3,199.76 3,199.43 3,199.43 12.5K
14:14 3,199.40 3,199.85 3,199.01 3,199.85 9.9K
14:15 3,199.65 3,199.77 3,199.34 3,199.46 8.3K
14:16 3,199.34 3,199.84 3,198.49 3,198.49 15.2K
14:17 3,198.61 3,198.61 3,198.06 3,198.21 12.4K
14:18 3,198.21 3,198.80 3,198.21 3,198.80 2.9K
14:19 3,198.67 3,199.29 3,198.67 3,198.77 8.8K
14:20 3,198.86 3,199.83 3,198.82 3,199.83 10.2K
14:21 3,199.83 3,199.83 3,198.57 3,198.57 16.0K
14:22 3,198.45 3,198.56 3,197.97 3,198.38 8.7K
14:23 3,198.38 3,198.73 3,197.48 3,197.71 8.3K
14:24 3,197.71 3,198.31 3,197.33 3,197.99 23.5K
14:25 3,197.69 3,197.76 3,197.08 3,197.08 9.3K
14:26 3,196.81 3,197.59 3,196.81 3,197.45 18.9K
14:27 3,197.45 3,198.00 3,197.45 3,197.64 10.4K
14:28 3,197.64 3,197.83 3,197.40 3,197.40 11.9K
14:29 3,197.40 3,197.58 3,197.40 3,197.42 9.1K
14:30 3,197.54 3,198.20 3,197.30 3,197.30 18.7K
14:31 3,197.77 3,197.77 3,196.17 3,196.52 15.5K
14:32 3,196.60 3,196.73 3,196.14 3,196.20 13.0K
14:33 3,196.20 3,198.56 3,196.20 3,198.56 19.2K
14:34 3,198.61 3,199.15 3,198.61 3,198.92 11.9K
14:35 3,198.92 3,199.92 3,198.92 3,199.60 5.6K
14:36 3,199.60 3,201.16 3,199.60 3,201.16 10.1K
14:37 3,201.16 3,201.16 3,199.71 3,200.43 65.1K
14:38 3,200.43 3,200.67 3,200.13 3,200.47 4.9K
14:39 3,200.47 3,200.58 3,199.96 3,200.30 11.2K
14:40 3,200.30 3,200.78 3,199.97 3,199.97 25.1K
14:41 3,199.97 3,200.45 3,199.22 3,199.22 20.2K
14:42 3,199.14 3,200.06 3,199.14 3,199.42 16.9K
14:43 3,199.22 3,200.54 3,199.22 3,200.54 20.8K
14:44 3,200.54 3,201.01 3,200.54 3,201.00 6.9K
14:45 3,201.00 3,201.58 3,201.00 3,201.16 10.0K
14:46 3,201.64 3,202.54 3,201.64 3,202.54 36.5K
14:47 3,202.41 3,202.74 3,202.41 3,202.74 13.6K
14:48 3,202.61 3,204.46 3,202.61 3,203.87 15.3K
14:49 3,203.87 3,203.87 3,202.42 3,202.67 17.0K
14:50 3,202.67 3,202.67 3,202.29 3,202.54 7.1K
14:51 3,202.54 3,202.54 3,201.66 3,201.82 20.4K
14:52 3,201.62 3,202.14 3,200.72 3,200.96 39.0K
14:53 3,200.96 3,202.63 3,200.96 3,202.63 33.8K
14:54 3,202.76 3,203.36 3,202.61 3,203.15 9.1K
14:55 3,203.27 3,204.11 3,203.27 3,203.99 8.4K
14:56 3,203.72 3,203.91 3,202.39 3,202.39 25.0K
14:57 3,202.62 3,202.62 3,202.30 3,202.30 14.8K
14:58 3,202.28 3,202.67 3,202.28 3,202.67 16.9K
14:59 3,202.55 3,202.67 3,201.65 3,201.65 12.9K
15:00 3,201.80 3,201.80 3,200.23 3,200.23 20.3K
15:01 3,200.37 3,200.46 3,199.94 3,199.94 14.6K
15:02 3,200.06 3,201.61 3,200.06 3,201.61 11.3K
15:03 3,201.64 3,202.34 3,201.64 3,202.21 17.3K
15:04 3,201.98 3,202.34 3,201.98 3,202.20 12.1K
15:05 3,202.32 3,202.45 3,201.75 3,202.25 18.1K
15:06 3,202.30 3,202.73 3,202.23 3,202.36 56.9K
15:07 3,202.49 3,202.91 3,202.12 3,202.12 12.2K
15:08 3,201.28 3,201.40 3,199.61 3,199.58 27.6K
15:09 3,199.73 3,200.28 3,199.61 3,200.14 20.9K
15:10 3,200.14 3,200.23 3,199.60 3,199.99 7.3K
15:11 3,199.99 3,199.99 3,199.14 3,199.14 13.0K
15:12 3,198.78 3,198.78 3,197.59 3,197.59 29.5K
15:13 3,197.59 3,197.59 3,196.54 3,196.54 25.5K
15:14 3,196.54 3,196.78 3,195.93 3,196.01 39.3K
15:15 3,195.93 3,197.23 3,195.93 3,197.23 22.2K
15:16 3,197.23 3,197.50 3,196.73 3,196.73 10.8K
15:17 3,196.73 3,197.69 3,196.59 3,197.74 29.5K
15:18 3,197.76 3,197.76 3,197.64 3,197.64 9.2K
15:19 3,197.90 3,199.06 3,197.90 3,199.14 19.8K
15:20 3,199.02 3,199.02 3,198.58 3,198.58 13.7K
15:21 3,198.58 3,198.88 3,198.58 3,198.67 11.8K
15:22 3,198.80 3,198.80 3,198.17 3,198.68 15.1K
15:23 3,198.29 3,198.29 3,197.70 3,197.66 21.6K
15:24 3,197.66 3,197.66 3,196.40 3,196.40 65.4K
15:25 3,196.64 3,197.20 3,196.39 3,196.39 30.7K
15:26 3,196.39 3,196.63 3,196.27 3,196.60 7.8K
15:27 3,196.60 3,199.42 3,196.60 3,199.34 38.4K
15:28 3,198.74 3,198.74 3,198.08 3,198.27 32.2K
15:29 3,198.17 3,198.75 3,197.90 3,198.46 51.4K
15:30 3,198.38 3,199.65 3,198.38 3,198.83 27.0K
15:31 3,198.83 3,200.06 3,198.83 3,199.27 37.7K
15:32 3,199.27 3,199.75 3,199.27 3,199.75 11.8K
15:33 3,199.66 3,200.08 3,199.66 3,200.08 16.3K
15:34 3,200.08 3,202.16 3,200.08 3,202.16 25.9K
15:35 3,201.30 3,201.30 3,188.74 3,188.87 105.4K
15:36 3,189.48 3,194.01 3,187.84 3,194.01 62.7K
15:37 3,194.29 3,200.68 3,194.29 3,200.68 59.9K
15:38 3,201.20 3,201.20 3,197.26 3,200.02 36.2K
15:39 3,200.27 3,200.27 3,197.16 3,197.43 29.7K
15:40 3,197.52 3,198.41 3,197.52 3,198.31 41.1K
15:41 3,198.27 3,199.05 3,198.27 3,199.05 29.7K
15:42 3,198.78 3,198.78 3,197.39 3,198.63 35.1K
15:43 3,198.63 3,199.98 3,198.63 3,199.14 33.9K
15:44 3,199.14 3,200.27 3,198.38 3,199.03 31.6K
15:45 3,198.80 3,199.79 3,198.63 3,199.06 16.8K
15:46 3,199.78 3,200.80 3,199.61 3,199.94 33.2K
15:47 3,199.94 3,200.48 3,199.15 3,199.63 41.7K
15:48 3,199.09 3,200.22 3,199.09 3,200.22 33.9K
15:49 3,199.78 3,201.85 3,199.78 3,200.70 15.1K
15:50 3,198.05 3,198.05 3,195.28 3,197.83 109.2K
15:51 3,197.83 3,197.95 3,196.90 3,197.82 43.2K
15:52 3,197.70 3,197.70 3,196.70 3,196.91 42.4K
15:53 3,197.04 3,197.69 3,196.46 3,196.49 113.8K
15:54 3,194.99 3,197.39 3,194.84 3,196.10 347.9K
15:55 3,196.63 3,196.63 3,194.56 3,196.11 324.7K
15:56 3,196.36 3,196.36 3,195.12 3,195.13 205.7K
15:57 3,194.88 3,195.11 3,193.91 3,194.88 151.1K
15:58 3,195.42 3,195.47 3,194.50 3,194.50 244.6K
15:59 3,194.63 3,195.08 3,194.22 3,195.00 5,016.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available