DJ Railroads

DJUSRR
🏛️ usa →
3,550.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,218.41 3,218.41 3,211.32 3,211.32 195.2K
09:31 3,214.05 3,215.66 3,212.90 3,215.66 57.1K
09:32 3,215.41 3,219.15 3,215.34 3,218.17 31.6K
09:33 3,213.06 3,218.16 3,213.06 3,215.17 14.6K
09:34 3,214.88 3,215.61 3,214.03 3,214.84 12.9K
09:35 3,214.84 3,216.95 3,214.37 3,216.33 27.7K
09:36 3,216.82 3,216.82 3,213.89 3,214.01 75.5K
09:37 3,214.25 3,214.25 3,211.97 3,211.97 25.0K
09:38 3,211.97 3,211.97 3,210.50 3,210.78 30.4K
09:39 3,211.38 3,211.38 3,207.03 3,207.03 87.1K
09:40 3,206.91 3,208.83 3,206.91 3,208.27 153.9K
09:41 3,208.23 3,209.08 3,207.15 3,209.08 27.3K
09:42 3,209.21 3,210.37 3,208.92 3,209.88 86.5K
09:43 3,209.76 3,209.76 3,207.94 3,208.21 58.6K
09:44 3,208.45 3,209.92 3,208.45 3,209.92 26.5K
09:45 3,209.92 3,209.92 3,208.20 3,209.04 21.1K
09:46 3,209.17 3,209.35 3,208.52 3,208.52 130.7K
09:47 3,209.56 3,212.73 3,209.06 3,212.24 28.8K
09:48 3,208.00 3,209.74 3,207.41 3,209.45 40.1K
09:49 3,209.45 3,209.70 3,208.47 3,208.59 9.6K
09:50 3,208.71 3,210.96 3,208.71 3,210.96 14.7K
09:51 3,211.06 3,212.57 3,210.75 3,212.57 19.6K
09:52 3,213.75 3,216.92 3,213.75 3,216.92 12.7K
09:53 3,216.80 3,216.80 3,215.69 3,215.69 60.3K
09:54 3,215.78 3,215.78 3,214.51 3,215.12 17.2K
09:55 3,215.12 3,219.72 3,215.12 3,219.15 14.6K
09:56 3,219.84 3,219.97 3,218.84 3,219.25 9.6K
09:57 3,219.25 3,220.37 3,219.25 3,220.37 6.8K
09:58 3,220.37 3,220.37 3,220.04 3,220.04 51.4K
09:59 3,220.28 3,220.53 3,219.27 3,219.70 55.9K
10:00 3,220.43 3,221.27 3,220.43 3,221.06 367.5K
10:01 3,221.53 3,221.53 3,218.61 3,218.77 58.0K
10:02 3,218.65 3,220.82 3,218.65 3,220.47 44.1K
10:03 3,220.16 3,221.92 3,219.67 3,221.92 300.6K
10:04 3,221.67 3,224.27 3,221.29 3,224.27 39.6K
10:05 3,224.15 3,225.61 3,224.03 3,224.55 50.8K
10:06 3,223.72 3,223.72 3,222.15 3,222.64 103.8K
10:07 3,222.79 3,225.11 3,222.79 3,225.11 102.9K
10:08 3,226.15 3,227.94 3,225.61 3,227.40 50.7K
10:09 3,226.92 3,226.92 3,225.21 3,225.33 131.8K
10:10 3,225.33 3,227.67 3,225.33 3,227.67 73.4K
10:11 3,227.54 3,227.99 3,225.91 3,225.91 46.4K
10:12 3,226.16 3,227.77 3,226.16 3,227.77 15.7K
10:13 3,227.77 3,230.39 3,227.35 3,230.39 100.1K
10:14 3,230.39 3,231.33 3,230.08 3,231.33 25.8K
10:15 3,231.08 3,231.57 3,230.27 3,231.57 74.7K
10:16 3,231.45 3,233.37 3,231.45 3,232.95 45.8K
10:17 3,233.64 3,234.51 3,233.51 3,233.49 19.7K
10:18 3,233.25 3,234.41 3,233.03 3,233.03 78.5K
10:19 3,234.19 3,235.44 3,233.73 3,233.90 68.3K
10:20 3,233.98 3,234.06 3,233.02 3,233.45 92.4K
10:21 3,233.71 3,237.38 3,233.71 3,237.38 69.5K
10:22 3,237.38 3,237.38 3,236.91 3,236.93 70.1K
10:23 3,235.15 3,235.15 3,232.26 3,234.21 62.0K
10:24 3,234.21 3,234.68 3,233.01 3,234.68 40.7K
10:25 3,234.43 3,235.04 3,234.28 3,235.04 16.6K
10:26 3,234.95 3,234.95 3,233.88 3,234.74 39.5K
10:27 3,234.52 3,235.22 3,234.52 3,235.22 21.0K
10:28 3,234.95 3,236.16 3,234.95 3,236.16 20.9K
10:29 3,236.00 3,236.46 3,235.22 3,235.22 45.2K
10:30 3,235.35 3,236.46 3,235.35 3,236.19 19.9K
10:31 3,236.08 3,236.91 3,235.89 3,236.91 31.9K
10:32 3,237.03 3,237.17 3,236.52 3,236.47 30.6K
10:33 3,235.82 3,236.51 3,235.82 3,236.39 33.8K
10:34 3,236.58 3,237.32 3,236.36 3,236.72 79.9K
10:35 3,235.68 3,236.67 3,234.93 3,234.99 20.0K
10:36 3,234.99 3,245.77 3,234.99 3,243.24 148.8K
10:37 3,243.20 3,252.25 3,243.20 3,249.27 93.7K
10:38 3,248.88 3,249.27 3,244.76 3,245.54 59.4K
10:39 3,245.54 3,246.57 3,244.91 3,246.60 87.5K
10:40 3,246.60 3,250.26 3,245.44 3,250.18 175.1K
10:41 3,250.33 3,251.97 3,250.33 3,251.39 44.5K
10:42 3,251.64 3,253.00 3,249.76 3,252.36 85.9K
10:43 3,253.21 3,255.74 3,252.06 3,254.56 52.7K
10:44 3,255.01 3,255.89 3,251.98 3,252.49 135.4K
10:45 3,252.37 3,255.32 3,252.07 3,254.46 126.1K
10:46 3,254.46 3,258.60 3,254.46 3,258.60 95.3K
10:47 3,258.60 3,263.71 3,258.05 3,262.14 309.4K
10:48 3,262.06 3,263.62 3,260.97 3,263.62 153.0K
10:49 3,263.62 3,269.59 3,262.33 3,268.79 297.5K
10:50 3,268.07 3,274.99 3,268.07 3,274.44 118.0K
10:51 3,274.28 3,274.28 3,271.61 3,272.65 199.1K
10:52 3,272.89 3,272.89 3,270.29 3,272.89 126.8K
10:53 3,272.89 3,273.49 3,269.37 3,270.22 130.1K
10:54 3,269.97 3,271.00 3,268.03 3,268.03 105.5K
10:55 3,267.76 3,267.76 3,265.37 3,266.29 122.3K
10:56 3,266.01 3,267.43 3,265.25 3,267.43 300.8K
10:57 3,267.66 3,268.77 3,266.82 3,267.75 261.2K
10:58 3,266.94 3,267.18 3,265.38 3,267.09 197.6K
10:59 3,267.76 3,269.49 3,267.76 3,269.49 76.3K
11:00 3,270.76 3,272.11 3,270.03 3,272.11 98.8K
11:01 3,272.11 3,275.11 3,272.11 3,275.11 40.1K
11:02 3,274.83 3,280.48 3,274.83 3,280.47 296.3K
11:03 3,279.52 3,281.51 3,277.38 3,281.51 166.7K
11:04 3,281.51 3,288.72 3,281.25 3,286.03 82.2K
11:05 3,284.81 3,286.06 3,284.81 3,284.75 165.4K
11:06 3,285.04 3,292.45 3,284.62 3,292.45 52.0K
11:07 3,289.81 3,289.81 3,288.39 3,289.66 198.5K
11:08 3,289.66 3,289.66 3,287.71 3,288.89 284.6K
11:09 3,288.96 3,290.47 3,288.39 3,288.39 182.7K
11:10 3,288.78 3,291.53 3,287.08 3,291.46 179.6K
11:11 3,290.43 3,297.61 3,290.43 3,297.61 224.1K
11:12 3,297.44 3,297.90 3,295.31 3,295.31 237.7K
11:13 3,295.43 3,298.74 3,295.43 3,298.05 182.6K
11:14 3,297.80 3,297.99 3,295.72 3,295.72 121.3K
11:15 3,295.72 3,295.96 3,288.00 3,288.26 282.8K
11:16 3,287.66 3,289.08 3,287.31 3,288.40 87.9K
11:17 3,286.50 3,288.54 3,285.84 3,288.34 122.7K
11:18 3,289.41 3,289.86 3,287.94 3,288.25 90.3K
11:19 3,287.93 3,292.87 3,267.08 3,267.08 534.9K
11:20 3,258.24 3,267.11 3,249.77 3,254.61 704.3K
11:21 3,249.69 3,263.41 3,249.69 3,263.41 374.7K
11:22 3,260.44 3,260.44 3,238.73 3,240.30 578.1K
11:23 3,244.70 3,250.35 3,240.51 3,250.35 346.6K
11:24 3,249.94 3,249.94 3,243.82 3,246.21 131.6K
11:25 3,246.90 3,252.21 3,246.29 3,248.91 130.4K
11:26 3,253.36 3,255.49 3,250.30 3,254.07 171.7K
11:27 3,252.54 3,258.22 3,250.80 3,256.11 151.0K
11:28 3,256.33 3,256.52 3,252.67 3,254.59 88.5K
11:29 3,253.83 3,253.83 3,246.62 3,249.09 162.5K
11:30 3,249.21 3,255.98 3,248.60 3,255.98 57.4K
11:31 3,255.96 3,255.96 3,252.72 3,252.70 54.6K
11:32 3,252.70 3,257.81 3,248.67 3,251.73 58.2K
11:33 3,252.95 3,252.95 3,249.30 3,250.16 43.6K
11:34 3,251.71 3,258.64 3,251.71 3,257.09 77.5K
11:35 3,255.99 3,259.00 3,255.99 3,257.85 57.7K
11:36 3,257.17 3,259.94 3,256.72 3,259.47 50.4K
11:37 3,260.18 3,260.18 3,256.63 3,256.63 38.9K
11:38 3,256.75 3,256.75 3,253.83 3,253.77 38.9K
11:39 3,254.26 3,258.76 3,254.26 3,258.64 56.9K
11:40 3,258.34 3,258.83 3,256.82 3,257.84 35.6K
11:41 3,257.72 3,257.98 3,256.71 3,257.20 70.9K
11:42 3,257.85 3,260.03 3,257.85 3,259.78 65.2K
11:43 3,260.07 3,263.34 3,259.92 3,262.93 50.8K
11:44 3,262.93 3,263.32 3,260.73 3,262.81 63.7K
11:45 3,263.24 3,265.16 3,262.28 3,265.16 42.9K
11:46 3,265.91 3,265.91 3,263.86 3,264.47 33.9K
11:47 3,264.43 3,269.26 3,264.43 3,269.26 31.2K
11:48 3,268.30 3,268.99 3,268.00 3,268.99 19.3K
11:49 3,268.91 3,271.71 3,268.91 3,270.92 28.2K
11:50 3,269.62 3,269.62 3,268.48 3,269.41 70.0K
11:51 3,269.22 3,269.27 3,268.97 3,268.97 28.1K
11:52 3,268.46 3,268.66 3,268.41 3,268.48 80.9K
11:53 3,268.61 3,269.89 3,268.61 3,269.79 48.1K
11:54 3,269.79 3,270.77 3,269.62 3,270.47 52.2K
11:55 3,269.97 3,270.15 3,268.40 3,269.22 55.0K
11:56 3,269.14 3,270.85 3,269.02 3,270.66 64.7K
11:57 3,270.42 3,273.04 3,270.42 3,272.92 74.7K
11:58 3,273.07 3,273.19 3,271.38 3,271.38 24.1K
11:59 3,270.66 3,271.87 3,270.64 3,271.34 26.2K
12:00 3,271.34 3,272.38 3,271.10 3,272.02 57.1K
12:01 3,272.02 3,277.48 3,272.02 3,277.50 147.0K
12:02 3,277.38 3,277.38 3,272.40 3,272.51 72.8K
12:03 3,271.82 3,272.82 3,271.82 3,272.07 20.3K
12:04 3,272.07 3,272.07 3,270.67 3,270.79 18.0K
12:05 3,271.19 3,271.80 3,270.95 3,271.45 40.9K
12:06 3,271.36 3,272.28 3,271.24 3,272.03 18.0K
12:07 3,271.50 3,271.50 3,270.55 3,270.80 45.9K
12:08 3,270.80 3,270.80 3,267.92 3,267.89 32.2K
12:09 3,267.89 3,267.89 3,266.21 3,266.37 69.4K
12:10 3,266.73 3,266.85 3,266.48 3,266.45 12.8K
12:11 3,267.19 3,268.43 3,267.19 3,268.43 61.2K
12:12 3,268.28 3,268.28 3,267.70 3,267.87 70.5K
12:13 3,267.87 3,268.10 3,267.53 3,267.53 14.8K
12:14 3,267.53 3,268.20 3,267.53 3,268.20 23.1K
12:15 3,268.35 3,269.54 3,267.66 3,269.54 19.0K
12:16 3,270.17 3,270.32 3,269.89 3,270.21 17.7K
12:17 3,270.21 3,270.21 3,269.79 3,270.04 26.6K
12:18 3,269.80 3,270.70 3,269.80 3,269.98 17.6K
12:19 3,269.98 3,269.98 3,268.14 3,268.20 43.5K
12:20 3,268.44 3,268.44 3,266.31 3,267.39 84.2K
12:21 3,267.61 3,268.89 3,267.61 3,268.89 42.1K
12:22 3,268.89 3,269.37 3,268.74 3,269.37 20.7K
12:23 3,269.49 3,270.00 3,268.81 3,269.79 35.6K
12:24 3,269.79 3,269.99 3,269.63 3,269.66 32.0K
12:25 3,269.66 3,269.66 3,267.35 3,267.35 65.8K
12:26 3,267.23 3,267.26 3,266.01 3,266.49 19.6K
12:27 3,266.36 3,266.65 3,266.36 3,266.65 23.5K
12:28 3,266.65 3,267.08 3,266.65 3,266.73 20.3K
12:29 3,265.65 3,266.96 3,265.65 3,266.96 29.8K
12:30 3,266.77 3,267.56 3,266.34 3,266.34 32.5K
12:31 3,266.66 3,266.95 3,266.56 3,266.60 16.3K
12:32 3,266.60 3,266.60 3,265.87 3,265.87 46.3K
12:33 3,266.17 3,266.67 3,266.17 3,266.67 27.0K
12:34 3,266.73 3,267.85 3,266.61 3,267.85 8.0K
12:35 3,267.66 3,268.00 3,265.57 3,265.57 21.3K
12:36 3,265.93 3,267.59 3,265.93 3,267.60 34.2K
12:37 3,267.59 3,269.66 3,267.59 3,269.60 22.9K
12:38 3,270.16 3,270.98 3,270.16 3,270.98 17.8K
12:39 3,270.86 3,270.98 3,269.84 3,270.16 8.4K
12:40 3,269.75 3,270.57 3,267.58 3,269.08 32.1K
12:41 3,269.08 3,269.08 3,268.08 3,268.31 18.0K
12:42 3,268.06 3,269.46 3,268.06 3,269.46 17.0K
12:43 3,269.46 3,272.03 3,269.46 3,272.03 31.7K
12:44 3,271.90 3,272.03 3,270.74 3,271.42 14.9K
12:45 3,271.42 3,271.42 3,270.92 3,270.92 10.1K
12:46 3,271.04 3,272.68 3,271.04 3,272.68 30.7K
12:47 3,272.43 3,273.77 3,272.29 3,273.77 13.9K
12:48 3,273.65 3,273.65 3,272.93 3,273.74 7.2K
12:49 3,273.73 3,273.85 3,273.41 3,273.41 6.7K
12:50 3,273.16 3,273.82 3,273.16 3,273.70 7.5K
12:51 3,273.82 3,274.21 3,273.74 3,274.21 9.1K
12:52 3,273.93 3,273.93 3,273.22 3,273.57 8.8K
12:53 3,273.57 3,275.64 3,273.49 3,275.30 120.7K
12:54 3,274.79 3,274.79 3,271.39 3,271.39 51.5K
12:55 3,271.39 3,271.75 3,271.39 3,271.51 16.7K
12:56 3,271.51 3,271.59 3,271.22 3,271.51 20.9K
12:57 3,271.51 3,271.51 3,270.71 3,270.86 7.4K
12:58 3,270.86 3,272.48 3,270.86 3,271.82 14.3K
12:59 3,272.20 3,272.32 3,271.46 3,271.46 18.4K
13:00 3,271.34 3,271.77 3,271.34 3,271.77 23.0K
13:01 3,271.77 3,271.77 3,271.19 3,271.19 11.6K
13:02 3,271.19 3,271.51 3,270.44 3,270.44 23.7K
13:03 3,270.45 3,271.89 3,270.42 3,271.25 21.0K
13:04 3,271.25 3,271.90 3,271.25 3,271.60 4.1K
13:05 3,271.61 3,272.13 3,270.77 3,272.13 49.2K
13:06 3,272.13 3,272.57 3,269.40 3,269.40 44.1K
13:07 3,269.53 3,271.11 3,269.53 3,270.73 18.4K
13:08 3,271.16 3,271.71 3,271.14 3,271.48 23.1K
13:09 3,271.31 3,272.10 3,271.31 3,271.54 16.8K
13:10 3,271.54 3,273.27 3,271.42 3,273.27 11.3K
13:11 3,273.20 3,274.24 3,272.94 3,274.24 42.0K
13:12 3,274.75 3,274.75 3,273.37 3,273.37 11.6K
13:13 3,273.37 3,274.33 3,273.37 3,273.94 17.7K
13:14 3,274.35 3,274.65 3,272.16 3,272.16 25.7K
13:15 3,271.40 3,272.48 3,271.40 3,271.60 39.6K
13:16 3,271.50 3,271.72 3,270.19 3,270.19 24.0K
13:17 3,268.98 3,269.83 3,268.98 3,269.83 4.3K
13:18 3,270.97 3,272.52 3,270.97 3,272.47 27.6K
13:19 3,272.47 3,272.47 3,271.64 3,271.64 14.0K
13:20 3,271.76 3,272.03 3,271.39 3,271.47 6.6K
13:21 3,271.59 3,271.59 3,269.34 3,270.52 545.4K
13:22 3,270.40 3,270.40 3,268.28 3,268.60 70.2K
13:23 3,268.39 3,268.52 3,266.88 3,266.88 33.2K
13:24 3,266.88 3,266.88 3,265.70 3,265.82 20.4K
13:25 3,265.70 3,266.47 3,265.70 3,266.15 14.5K
13:26 3,266.15 3,266.58 3,266.04 3,266.00 10.4K
13:27 3,265.88 3,266.45 3,265.84 3,266.00 13.4K
13:28 3,266.00 3,266.00 3,264.43 3,264.43 51.0K
13:29 3,264.43 3,266.70 3,264.43 3,266.70 22.3K
13:30 3,266.58 3,267.00 3,264.96 3,264.96 25.2K
13:31 3,264.96 3,265.08 3,264.83 3,264.94 14.5K
13:32 3,264.94 3,265.06 3,264.03 3,264.03 12.5K
13:33 3,263.71 3,264.07 3,262.83 3,262.83 23.1K
13:34 3,262.95 3,263.68 3,262.93 3,263.29 7.8K
13:35 3,263.29 3,265.03 3,263.29 3,264.48 16.1K
13:36 3,264.24 3,264.24 3,261.19 3,261.19 41.8K
13:37 3,261.45 3,261.70 3,260.74 3,260.99 26.1K
13:38 3,260.86 3,261.76 3,260.86 3,261.64 94.1K
13:39 3,261.51 3,261.51 3,261.08 3,261.28 86.2K
13:40 3,261.28 3,261.28 3,260.39 3,260.77 16.5K
13:41 3,259.57 3,260.45 3,259.57 3,260.45 33.3K
13:42 3,259.96 3,259.96 3,259.00 3,259.12 15.0K
13:43 3,259.12 3,259.47 3,258.66 3,259.35 15.5K
13:44 3,258.98 3,259.10 3,257.51 3,257.63 43.1K
13:45 3,257.61 3,257.94 3,257.12 3,257.94 22.2K
13:46 3,257.82 3,257.94 3,255.51 3,255.83 11.3K
13:47 3,255.71 3,256.10 3,255.71 3,255.98 11.5K
13:48 3,256.10 3,256.67 3,255.71 3,256.67 6.5K
13:49 3,256.44 3,257.50 3,256.44 3,257.26 33.6K
13:50 3,257.38 3,260.34 3,257.38 3,260.34 42.9K
13:51 3,260.34 3,260.99 3,260.34 3,260.58 7.1K
13:52 3,261.07 3,261.07 3,259.01 3,259.03 22.8K
13:53 3,259.39 3,259.95 3,259.27 3,259.95 25.8K
13:54 3,259.76 3,260.24 3,259.01 3,259.27 34.5K
13:55 3,259.54 3,260.11 3,259.00 3,259.00 40.3K
13:56 3,258.61 3,258.61 3,258.17 3,258.20 39.1K
13:57 3,258.08 3,258.08 3,257.96 3,258.02 14.2K
13:58 3,258.02 3,258.02 3,257.79 3,257.88 12.7K
13:59 3,257.88 3,258.01 3,257.21 3,257.56 21.1K
14:00 3,257.68 3,257.68 3,252.83 3,255.89 104.0K
14:01 3,255.59 3,255.59 3,254.23 3,254.66 52.0K
14:02 3,255.37 3,255.90 3,254.29 3,255.90 26.7K
14:03 3,256.02 3,256.02 3,255.33 3,256.00 17.9K
14:04 3,256.00 3,256.00 3,254.98 3,254.98 72.8K
14:05 3,254.98 3,255.11 3,253.54 3,255.03 93.6K
14:06 3,255.30 3,257.02 3,255.21 3,256.59 53.7K
14:07 3,256.59 3,256.59 3,255.10 3,255.74 38.4K
14:08 3,255.74 3,255.99 3,254.07 3,254.07 30.4K
14:09 3,254.31 3,254.61 3,254.19 3,254.49 19.1K
14:10 3,254.49 3,254.49 3,252.36 3,252.36 32.5K
14:11 3,252.44 3,252.47 3,252.10 3,252.10 28.8K
14:12 3,252.10 3,252.10 3,251.27 3,251.38 17.2K
14:13 3,251.26 3,252.10 3,251.26 3,251.41 7.7K
14:14 3,251.41 3,251.76 3,251.41 3,251.68 10.8K
14:15 3,251.22 3,251.92 3,250.68 3,250.68 53.6K
14:16 3,250.66 3,250.66 3,249.63 3,249.63 33.6K
14:17 3,249.17 3,249.17 3,248.19 3,248.46 19.5K
14:18 3,248.46 3,248.46 3,246.46 3,246.46 23.0K
14:19 3,245.96 3,246.22 3,244.82 3,245.93 28.4K
14:20 3,245.93 3,246.93 3,245.93 3,246.93 18.7K
14:21 3,246.93 3,246.93 3,245.94 3,246.02 12.2K
14:22 3,246.14 3,246.90 3,245.89 3,246.90 26.1K
14:23 3,246.89 3,247.00 3,246.81 3,246.81 8.7K
14:24 3,246.94 3,247.27 3,246.81 3,247.15 13.0K
14:25 3,247.15 3,247.15 3,245.34 3,245.46 17.4K
14:26 3,245.46 3,245.67 3,245.00 3,245.67 14.6K
14:27 3,245.67 3,245.96 3,242.98 3,242.98 23.2K
14:28 3,242.61 3,242.92 3,240.85 3,240.85 14.7K
14:29 3,240.95 3,241.57 3,240.89 3,241.41 23.3K
14:30 3,242.08 3,242.34 3,241.86 3,241.93 24.7K
14:31 3,241.68 3,241.94 3,241.02 3,241.94 20.3K
14:32 3,242.29 3,242.29 3,240.42 3,240.64 84.2K
14:33 3,240.75 3,241.16 3,240.61 3,240.61 21.5K
14:34 3,240.61 3,241.81 3,240.49 3,241.71 19.7K
14:35 3,241.78 3,243.61 3,241.78 3,243.37 43.0K
14:36 3,243.49 3,244.04 3,243.43 3,243.91 21.1K
14:37 3,243.91 3,244.54 3,243.44 3,243.44 29.8K
14:38 3,243.14 3,244.46 3,243.14 3,244.36 26.1K
14:39 3,243.96 3,244.56 3,243.96 3,244.30 21.4K
14:40 3,244.30 3,244.59 3,243.89 3,243.89 16.6K
14:41 3,243.56 3,243.56 3,242.38 3,242.57 31.8K
14:42 3,242.61 3,242.61 3,241.84 3,242.13 12.3K
14:43 3,241.87 3,243.31 3,241.75 3,243.31 38.7K
14:44 3,243.59 3,243.59 3,243.21 3,243.21 5.6K
14:45 3,243.21 3,244.17 3,242.74 3,244.17 52.3K
14:46 3,244.30 3,245.01 3,244.19 3,244.75 165.6K
14:47 3,244.94 3,246.39 3,244.94 3,246.39 22.3K
14:48 3,246.39 3,246.39 3,245.50 3,245.50 45.8K
14:49 3,245.96 3,246.08 3,245.63 3,245.63 13.8K
14:50 3,245.56 3,245.85 3,245.07 3,245.16 19.0K
14:51 3,245.11 3,246.46 3,244.96 3,246.46 54.2K
14:52 3,246.69 3,246.69 3,245.13 3,245.13 34.7K
14:53 3,245.13 3,246.04 3,245.01 3,246.04 71.3K
14:54 3,245.85 3,247.09 3,245.85 3,247.03 25.6K
14:55 3,246.96 3,247.15 3,246.35 3,246.35 21.6K
14:56 3,246.35 3,250.81 3,246.03 3,250.81 188.1K
14:57 3,251.18 3,251.18 3,249.54 3,249.54 40.8K
14:58 3,249.82 3,252.25 3,249.82 3,252.25 43.8K
14:59 3,252.28 3,252.28 3,251.22 3,251.38 33.3K
15:00 3,250.42 3,252.25 3,250.42 3,252.25 59.5K
15:01 3,252.44 3,252.75 3,252.07 3,252.28 43.3K
15:02 3,251.68 3,251.90 3,250.45 3,250.45 52.3K
15:03 3,250.48 3,250.65 3,250.48 3,250.60 23.9K
15:04 3,250.72 3,251.48 3,250.38 3,250.81 45.3K
15:05 3,250.35 3,251.60 3,249.87 3,251.60 38.2K
15:06 3,251.17 3,251.88 3,250.08 3,250.09 116.9K
15:07 3,249.87 3,249.87 3,248.33 3,248.33 21.5K
15:08 3,248.08 3,248.38 3,247.11 3,247.08 58.8K
15:09 3,247.08 3,247.51 3,246.85 3,247.51 24.6K
15:10 3,247.74 3,248.33 3,247.58 3,247.55 33.6K
15:11 3,247.46 3,248.12 3,247.32 3,247.44 37.9K
15:12 3,247.67 3,247.94 3,247.52 3,247.47 9.6K
15:13 3,247.70 3,248.14 3,247.70 3,248.10 48.6K
15:14 3,248.06 3,248.06 3,247.39 3,247.39 20.6K
15:15 3,247.48 3,247.79 3,246.38 3,246.38 27.8K
15:16 3,246.33 3,247.41 3,246.33 3,247.18 54.0K
15:17 3,247.18 3,248.39 3,247.18 3,247.72 39.2K
15:18 3,247.87 3,248.74 3,247.87 3,248.57 15.9K
15:19 3,248.44 3,248.45 3,247.90 3,247.90 19.3K
15:20 3,248.03 3,248.03 3,246.14 3,246.26 79.4K
15:21 3,246.22 3,246.59 3,246.22 3,246.48 43.2K
15:22 3,247.29 3,247.99 3,247.17 3,247.97 57.7K
15:23 3,247.85 3,248.26 3,247.26 3,247.87 46.7K
15:24 3,247.87 3,248.77 3,247.87 3,248.77 11.7K
15:25 3,248.81 3,248.96 3,248.44 3,248.44 11.8K
15:26 3,248.44 3,248.44 3,246.60 3,246.72 76.1K
15:27 3,246.72 3,246.72 3,246.28 3,246.49 56.5K
15:28 3,246.41 3,246.41 3,245.38 3,245.57 47.0K
15:29 3,245.57 3,245.67 3,245.23 3,245.41 40.5K
15:30 3,245.52 3,245.52 3,243.88 3,244.11 45.1K
15:31 3,244.11 3,244.65 3,243.82 3,244.65 36.5K
15:32 3,244.10 3,245.79 3,244.10 3,245.81 50.7K
15:33 3,246.02 3,247.17 3,245.71 3,247.06 43.0K
15:34 3,247.17 3,248.19 3,247.17 3,247.74 40.2K
15:35 3,247.74 3,247.74 3,247.21 3,247.55 31.8K
15:36 3,248.04 3,250.49 3,247.49 3,250.10 93.2K
15:37 3,250.40 3,250.40 3,248.85 3,248.85 62.7K
15:38 3,248.15 3,248.40 3,247.82 3,248.36 59.2K
15:39 3,248.14 3,248.35 3,247.03 3,247.93 40.5K
15:40 3,247.93 3,247.93 3,246.88 3,246.95 40.3K
15:41 3,246.88 3,247.14 3,246.88 3,246.87 40.1K
15:42 3,246.81 3,247.15 3,245.56 3,245.56 77.4K
15:43 3,245.56 3,248.70 3,245.56 3,248.70 56.8K
15:44 3,248.72 3,249.17 3,248.64 3,248.91 31.4K
15:45 3,248.70 3,249.59 3,248.70 3,249.42 76.7K
15:46 3,249.42 3,249.92 3,249.42 3,249.36 47.7K
15:47 3,249.09 3,249.20 3,248.04 3,249.20 69.3K
15:48 3,249.47 3,250.13 3,249.26 3,249.45 37.7K
15:49 3,249.30 3,249.76 3,248.17 3,248.17 48.7K
15:50 3,248.52 3,249.22 3,247.15 3,249.22 104.0K
15:51 3,249.57 3,251.82 3,249.57 3,251.05 76.1K
15:52 3,250.78 3,251.25 3,250.37 3,250.49 73.6K
15:53 3,250.33 3,250.33 3,248.36 3,248.36 162.1K
15:54 3,248.36 3,250.48 3,248.36 3,249.89 166.1K
15:55 3,250.09 3,253.96 3,250.09 3,253.96 233.4K
15:56 3,253.88 3,255.53 3,253.74 3,255.53 178.1K
15:57 3,255.40 3,256.66 3,255.40 3,256.18 176.1K
15:58 3,256.05 3,256.05 3,253.46 3,253.47 425.4K
15:59 3,253.58 3,255.25 3,253.31 3,254.10 4,061.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available