DJ Specialty Chemicals

DJUSCX
🏛️ usa →
1,063.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,050.67 1,053.69 1,050.67 1,053.47 373.8K
09:31 1,053.31 1,053.62 1,051.78 1,051.88 40.3K
09:32 1,051.77 1,053.17 1,051.64 1,052.53 59.3K
09:33 1,052.56 1,054.80 1,052.56 1,054.25 69.7K
09:34 1,054.14 1,054.67 1,054.14 1,054.39 89.2K
09:35 1,054.41 1,054.68 1,053.93 1,054.32 57.2K
09:36 1,054.52 1,055.59 1,054.52 1,054.98 89.9K
09:37 1,055.10 1,055.10 1,054.14 1,054.25 42.6K
09:38 1,054.10 1,054.60 1,053.68 1,054.60 48.5K
09:39 1,054.41 1,055.33 1,054.34 1,055.33 44.7K
09:40 1,055.44 1,056.45 1,055.44 1,055.99 71.9K
09:41 1,055.96 1,056.32 1,055.78 1,056.32 76.0K
09:42 1,056.52 1,056.90 1,056.49 1,056.82 110.8K
09:43 1,056.63 1,057.59 1,056.57 1,057.29 88.0K
09:44 1,057.25 1,057.62 1,056.83 1,057.54 93.5K
09:45 1,057.48 1,057.48 1,056.73 1,056.85 77.8K
09:46 1,057.02 1,057.59 1,056.79 1,057.58 57.0K
09:47 1,057.70 1,058.17 1,057.70 1,058.16 101.0K
09:48 1,058.15 1,058.24 1,057.87 1,058.10 72.9K
09:49 1,058.06 1,058.27 1,058.04 1,058.27 103.0K
09:50 1,058.27 1,058.29 1,057.54 1,057.59 86.0K
09:51 1,057.42 1,057.94 1,057.28 1,057.60 104.7K
09:52 1,057.67 1,058.39 1,057.67 1,058.05 56.9K
09:53 1,058.04 1,058.77 1,057.97 1,058.66 98.0K
09:54 1,058.68 1,059.01 1,058.68 1,058.88 229.5K
09:55 1,058.91 1,059.69 1,058.80 1,059.69 74.8K
09:56 1,059.62 1,059.62 1,058.45 1,058.45 53.4K
09:57 1,058.56 1,059.01 1,058.56 1,058.83 42.3K
09:58 1,058.79 1,059.28 1,058.73 1,059.01 86.1K
09:59 1,058.82 1,059.91 1,058.82 1,059.91 79.8K
10:00 1,059.82 1,060.84 1,059.82 1,060.70 158.0K
10:01 1,060.61 1,060.69 1,059.71 1,059.71 127.8K
10:02 1,059.68 1,059.81 1,058.29 1,058.34 79.7K
10:03 1,058.37 1,058.47 1,057.81 1,057.81 50.6K
10:04 1,057.57 1,058.35 1,057.57 1,058.35 81.6K
10:05 1,058.29 1,058.81 1,058.25 1,058.79 92.2K
10:06 1,058.90 1,059.11 1,058.60 1,059.11 102.2K
10:07 1,058.99 1,058.99 1,058.40 1,058.55 61.8K
10:08 1,058.60 1,059.30 1,058.60 1,059.22 67.1K
10:09 1,059.26 1,059.26 1,058.41 1,058.98 91.4K
10:10 1,058.82 1,058.82 1,058.09 1,058.09 59.0K
10:11 1,058.04 1,058.04 1,057.57 1,057.86 84.0K
10:12 1,057.88 1,058.25 1,057.88 1,058.11 84.0K
10:13 1,058.14 1,058.14 1,057.46 1,057.64 60.1K
10:14 1,057.54 1,057.65 1,057.16 1,057.24 69.6K
10:15 1,057.16 1,057.16 1,056.70 1,056.70 63.7K
10:16 1,056.78 1,057.13 1,056.61 1,057.13 57.3K
10:17 1,057.07 1,057.25 1,057.03 1,057.25 44.2K
10:18 1,057.27 1,057.45 1,057.27 1,057.36 68.4K
10:19 1,057.44 1,058.27 1,057.44 1,057.93 77.3K
10:20 1,057.96 1,058.11 1,057.91 1,058.11 74.2K
10:21 1,058.10 1,058.13 1,057.90 1,058.01 52.9K
10:22 1,058.07 1,058.52 1,058.07 1,058.18 88.1K
10:23 1,058.18 1,058.91 1,058.02 1,058.74 70.4K
10:24 1,058.73 1,058.73 1,058.38 1,058.38 92.1K
10:25 1,058.45 1,058.71 1,058.41 1,058.71 52.7K
10:26 1,058.73 1,059.49 1,058.73 1,059.49 86.8K
10:27 1,059.39 1,059.45 1,058.83 1,058.86 45.7K
10:28 1,058.80 1,059.02 1,058.62 1,058.77 47.8K
10:29 1,058.78 1,058.92 1,058.59 1,058.92 73.8K
10:30 1,058.93 1,058.93 1,058.55 1,058.69 86.2K
10:31 1,058.66 1,058.70 1,058.09 1,058.16 51.9K
10:32 1,058.14 1,058.34 1,057.99 1,058.33 48.0K
10:33 1,058.34 1,058.70 1,058.17 1,058.70 72.6K
10:34 1,058.87 1,058.87 1,058.46 1,058.63 60.7K
10:35 1,058.50 1,058.50 1,058.17 1,058.23 197.9K
10:36 1,058.26 1,058.49 1,058.17 1,058.17 67.5K
10:37 1,058.20 1,058.23 1,058.07 1,058.16 47.5K
10:38 1,058.15 1,058.42 1,057.98 1,058.42 210.7K
10:39 1,058.45 1,058.55 1,058.40 1,058.40 38.7K
10:40 1,058.16 1,058.16 1,057.59 1,057.91 203.8K
10:41 1,057.91 1,058.04 1,057.61 1,058.04 56.5K
10:42 1,058.04 1,058.11 1,057.91 1,058.07 47.4K
10:43 1,058.18 1,058.25 1,058.05 1,058.21 49.5K
10:44 1,058.15 1,058.26 1,058.04 1,058.10 75.3K
10:45 1,057.97 1,058.38 1,057.61 1,057.61 79.9K
10:46 1,057.61 1,057.69 1,056.90 1,056.91 47.8K
10:47 1,057.24 1,057.41 1,056.70 1,056.70 67.6K
10:48 1,056.69 1,056.82 1,056.66 1,056.80 30.1K
10:49 1,056.80 1,057.26 1,056.70 1,056.95 55.6K
10:50 1,056.79 1,057.37 1,056.79 1,057.37 94.5K
10:51 1,057.38 1,058.59 1,057.32 1,058.53 100.7K
10:52 1,058.31 1,058.43 1,058.26 1,058.26 40.3K
10:53 1,058.32 1,058.39 1,058.10 1,058.28 47.8K
10:54 1,058.19 1,058.19 1,057.79 1,057.79 37.1K
10:55 1,057.94 1,058.55 1,057.66 1,058.55 67.2K
10:56 1,058.54 1,058.56 1,058.24 1,058.24 36.7K
10:57 1,058.24 1,058.57 1,058.24 1,058.28 39.3K
10:58 1,058.28 1,058.49 1,057.90 1,057.90 86.3K
10:59 1,057.77 1,057.77 1,057.42 1,057.42 64.6K
11:00 1,057.36 1,057.50 1,057.21 1,057.25 46.5K
11:01 1,057.27 1,057.27 1,056.86 1,056.86 41.0K
11:02 1,056.90 1,056.90 1,056.61 1,056.61 43.6K
11:03 1,056.61 1,057.01 1,056.60 1,057.01 56.1K
11:04 1,057.04 1,057.04 1,056.84 1,056.95 51.3K
11:05 1,056.97 1,057.29 1,056.97 1,057.11 46.3K
11:06 1,057.16 1,057.16 1,057.01 1,057.12 53.0K
11:07 1,057.14 1,057.24 1,057.11 1,057.22 39.7K
11:08 1,057.26 1,057.26 1,057.11 1,057.12 24.6K
11:09 1,057.05 1,057.11 1,056.87 1,056.92 36.1K
11:10 1,056.90 1,056.99 1,056.80 1,056.81 42.1K
11:11 1,056.88 1,057.32 1,056.88 1,057.05 82.8K
11:12 1,057.06 1,057.19 1,056.56 1,056.57 51.0K
11:13 1,056.57 1,056.84 1,056.49 1,056.83 75.3K
11:14 1,056.83 1,056.85 1,056.35 1,056.52 32.4K
11:15 1,056.55 1,056.55 1,056.25 1,056.41 62.8K
11:16 1,056.37 1,056.77 1,056.37 1,056.64 67.0K
11:17 1,056.75 1,056.81 1,056.67 1,056.71 47.2K
11:18 1,056.71 1,056.71 1,056.00 1,056.00 116.2K
11:19 1,056.02 1,056.16 1,055.99 1,056.03 33.6K
11:20 1,056.11 1,056.55 1,056.11 1,056.55 60.1K
11:21 1,056.55 1,056.64 1,056.42 1,056.64 36.8K
11:22 1,056.64 1,056.64 1,056.34 1,056.40 41.2K
11:23 1,056.42 1,056.68 1,056.42 1,056.50 64.1K
11:24 1,056.52 1,056.52 1,056.29 1,056.33 46.1K
11:25 1,056.33 1,056.81 1,056.33 1,056.71 37.8K
11:26 1,056.66 1,057.16 1,056.66 1,057.16 56.5K
11:27 1,057.14 1,057.23 1,056.88 1,056.91 55.8K
11:28 1,056.94 1,057.33 1,056.94 1,057.22 54.3K
11:29 1,057.28 1,057.58 1,057.23 1,057.45 71.9K
11:30 1,057.53 1,057.61 1,057.39 1,057.60 98.5K
11:31 1,057.58 1,057.85 1,057.58 1,057.84 53.3K
11:32 1,057.82 1,058.21 1,057.80 1,058.21 44.6K
11:33 1,058.23 1,058.23 1,057.90 1,057.90 38.6K
11:34 1,057.92 1,058.13 1,057.92 1,058.13 38.1K
11:35 1,058.12 1,058.29 1,058.07 1,058.07 61.2K
11:36 1,058.09 1,058.84 1,058.04 1,058.84 90.4K
11:37 1,058.87 1,058.87 1,058.23 1,058.23 60.6K
11:38 1,058.13 1,058.61 1,058.13 1,058.56 51.3K
11:39 1,058.57 1,058.79 1,058.38 1,058.79 52.2K
11:40 1,058.82 1,058.89 1,058.39 1,058.50 85.4K
11:41 1,058.46 1,058.88 1,058.45 1,058.76 38.4K
11:42 1,058.81 1,059.25 1,058.81 1,059.25 78.8K
11:43 1,059.23 1,059.38 1,059.14 1,059.16 58.8K
11:44 1,059.51 1,059.62 1,059.48 1,059.48 70.7K
11:45 1,059.47 1,059.50 1,059.30 1,059.37 57.8K
11:46 1,059.36 1,059.41 1,059.10 1,059.41 55.2K
11:47 1,059.40 1,059.69 1,059.40 1,059.58 47.1K
11:48 1,059.66 1,059.66 1,059.42 1,059.53 44.6K
11:49 1,059.73 1,060.01 1,059.73 1,059.90 74.8K
11:50 1,059.84 1,059.84 1,059.27 1,059.27 58.4K
11:51 1,059.28 1,059.67 1,059.17 1,059.67 61.9K
11:52 1,059.75 1,059.75 1,059.41 1,059.42 42.1K
11:53 1,059.44 1,059.44 1,059.06 1,059.10 42.3K
11:54 1,059.10 1,059.10 1,058.78 1,059.04 45.7K
11:55 1,059.00 1,059.01 1,058.60 1,058.60 49.2K
11:56 1,058.58 1,058.58 1,058.28 1,058.43 18.5K
11:57 1,058.48 1,058.48 1,058.21 1,058.41 55.3K
11:58 1,058.63 1,058.63 1,058.42 1,058.42 44.3K
11:59 1,058.40 1,058.40 1,058.04 1,058.04 30.8K
12:00 1,058.02 1,058.16 1,057.90 1,058.14 69.2K
12:01 1,058.05 1,058.05 1,057.79 1,057.79 34.1K
12:02 1,057.81 1,058.05 1,057.80 1,057.96 41.5K
12:03 1,058.03 1,058.03 1,057.86 1,057.98 43.4K
12:04 1,057.94 1,057.97 1,057.77 1,057.79 24.0K
12:05 1,057.89 1,057.99 1,057.74 1,057.99 33.8K
12:06 1,058.03 1,058.62 1,058.03 1,058.58 62.3K
12:07 1,058.64 1,058.77 1,058.56 1,058.57 49.6K
12:08 1,058.60 1,058.60 1,058.29 1,058.44 51.2K
12:09 1,058.40 1,058.55 1,058.40 1,058.54 25.5K
12:10 1,058.51 1,058.52 1,058.20 1,058.22 32.0K
12:11 1,058.22 1,058.44 1,058.22 1,058.26 35.0K
12:12 1,058.32 1,058.45 1,058.21 1,058.44 28.9K
12:13 1,058.50 1,058.65 1,058.45 1,058.65 53.3K
12:14 1,058.67 1,058.74 1,058.41 1,058.41 64.2K
12:15 1,058.48 1,058.86 1,058.48 1,058.84 63.1K
12:16 1,058.84 1,058.84 1,058.59 1,058.78 29.9K
12:17 1,058.79 1,058.79 1,058.16 1,058.45 63.2K
12:18 1,058.47 1,058.66 1,058.42 1,058.66 26.3K
12:19 1,058.74 1,058.80 1,058.72 1,058.75 21.9K
12:20 1,058.74 1,059.49 1,058.74 1,059.49 47.1K
12:21 1,059.71 1,060.22 1,059.71 1,060.22 49.5K
12:22 1,060.21 1,060.50 1,060.10 1,060.50 71.5K
12:23 1,060.48 1,060.78 1,060.48 1,060.61 63.2K
12:24 1,060.72 1,061.12 1,060.72 1,061.12 41.2K
12:25 1,061.11 1,061.35 1,061.03 1,061.19 60.2K
12:26 1,061.19 1,061.34 1,061.18 1,061.34 49.3K
12:27 1,061.50 1,061.71 1,061.50 1,061.61 52.3K
12:28 1,061.58 1,061.58 1,061.37 1,061.37 66.9K
12:29 1,061.37 1,061.37 1,061.18 1,061.29 93.6K
12:30 1,061.25 1,061.71 1,061.25 1,061.71 65.2K
12:31 1,061.64 1,061.64 1,061.29 1,061.29 58.7K
12:32 1,061.20 1,061.20 1,060.83 1,060.83 46.6K
12:33 1,060.82 1,060.82 1,060.39 1,060.73 55.5K
12:34 1,060.72 1,061.06 1,060.72 1,060.90 33.4K
12:35 1,060.86 1,060.87 1,060.72 1,060.81 39.6K
12:36 1,060.81 1,060.81 1,060.60 1,060.81 23.0K
12:37 1,060.95 1,061.10 1,060.89 1,060.90 43.3K
12:38 1,060.85 1,061.25 1,060.85 1,061.25 41.0K
12:39 1,061.22 1,061.22 1,060.86 1,060.86 34.9K
12:40 1,060.85 1,060.93 1,060.76 1,060.77 37.2K
12:41 1,060.82 1,060.85 1,060.34 1,060.43 54.2K
12:42 1,060.42 1,060.44 1,060.29 1,060.30 63.7K
12:43 1,060.28 1,060.28 1,059.56 1,059.56 93.3K
12:44 1,059.78 1,060.30 1,059.78 1,060.26 68.1K
12:45 1,060.26 1,060.48 1,060.19 1,060.27 146.9K
12:46 1,060.23 1,060.25 1,059.91 1,059.91 47.4K
12:47 1,059.99 1,060.04 1,059.79 1,059.88 46.9K
12:48 1,059.89 1,060.23 1,059.85 1,060.23 74.9K
12:49 1,060.20 1,060.25 1,059.95 1,059.96 38.0K
12:50 1,059.89 1,059.89 1,059.79 1,059.79 40.8K
12:51 1,059.74 1,059.74 1,059.63 1,059.63 35.0K
12:52 1,059.63 1,059.97 1,059.63 1,059.97 45.9K
12:53 1,059.94 1,060.01 1,059.89 1,060.00 41.6K
12:54 1,059.96 1,060.54 1,059.96 1,060.54 98.3K
12:55 1,060.46 1,060.46 1,060.33 1,060.38 54.5K
12:56 1,060.39 1,060.39 1,060.06 1,060.19 42.0K
12:57 1,060.20 1,060.50 1,060.09 1,060.50 94.4K
12:58 1,060.46 1,060.64 1,060.36 1,060.63 58.3K
12:59 1,060.73 1,061.13 1,060.73 1,061.13 39.7K
13:00 1,061.13 1,061.20 1,061.05 1,061.20 39.0K
13:01 1,061.12 1,061.41 1,061.10 1,061.37 50.1K
13:02 1,061.34 1,061.54 1,061.34 1,061.43 45.9K
13:03 1,061.41 1,061.42 1,060.92 1,060.93 57.2K
13:04 1,060.93 1,060.93 1,060.76 1,060.76 37.0K
13:05 1,060.72 1,060.80 1,060.63 1,060.72 48.6K
13:06 1,060.64 1,060.92 1,060.61 1,060.90 29.6K
13:07 1,060.89 1,060.89 1,060.79 1,060.86 17.4K
13:08 1,060.91 1,060.91 1,060.53 1,060.58 39.0K
13:09 1,060.62 1,060.75 1,060.62 1,060.69 33.7K
13:10 1,060.69 1,060.85 1,060.69 1,060.76 62.1K
13:11 1,060.76 1,060.80 1,060.64 1,060.64 47.0K
13:12 1,060.58 1,060.79 1,060.58 1,060.74 41.4K
13:13 1,060.76 1,060.88 1,060.67 1,060.70 16.1K
13:14 1,060.73 1,060.85 1,060.67 1,060.79 38.3K
13:15 1,060.78 1,060.95 1,060.78 1,060.93 39.1K
13:16 1,061.01 1,061.22 1,061.01 1,061.19 72.9K
13:17 1,061.27 1,061.51 1,061.18 1,061.51 63.1K
13:18 1,061.62 1,061.73 1,061.62 1,061.63 30.2K
13:19 1,061.68 1,061.78 1,061.59 1,061.78 40.1K
13:20 1,061.62 1,061.62 1,060.92 1,060.93 66.3K
13:21 1,060.92 1,060.97 1,060.72 1,060.72 44.9K
13:22 1,060.76 1,061.16 1,060.68 1,061.16 55.8K
13:23 1,061.21 1,061.53 1,061.21 1,061.42 77.7K
13:24 1,061.46 1,061.46 1,061.33 1,061.38 54.3K
13:25 1,061.41 1,061.55 1,061.41 1,061.43 48.3K
13:26 1,061.41 1,061.41 1,060.87 1,060.89 48.9K
13:27 1,060.90 1,060.90 1,060.28 1,060.28 47.1K
13:28 1,060.25 1,060.41 1,060.24 1,060.25 35.6K
13:29 1,060.29 1,060.30 1,060.06 1,060.19 39.7K
13:30 1,060.28 1,060.46 1,060.28 1,060.34 50.9K
13:31 1,060.39 1,060.76 1,060.37 1,060.63 43.0K
13:32 1,060.60 1,060.64 1,060.44 1,060.48 40.3K
13:33 1,060.48 1,060.53 1,060.36 1,060.49 39.0K
13:34 1,060.47 1,060.56 1,060.26 1,060.32 56.9K
13:35 1,060.34 1,060.38 1,060.23 1,060.23 32.7K
13:36 1,060.28 1,060.28 1,060.17 1,060.21 26.7K
13:37 1,060.22 1,060.43 1,060.20 1,060.43 34.5K
13:38 1,060.53 1,060.57 1,060.25 1,060.26 71.4K
13:39 1,060.26 1,060.27 1,060.14 1,060.14 35.1K
13:40 1,060.26 1,060.89 1,060.26 1,060.89 74.9K
13:41 1,060.86 1,061.44 1,060.74 1,061.44 87.5K
13:42 1,061.44 1,061.49 1,061.35 1,061.49 55.5K
13:43 1,061.50 1,061.65 1,061.50 1,061.63 37.4K
13:44 1,061.64 1,061.88 1,061.64 1,061.81 54.3K
13:45 1,061.79 1,061.95 1,061.73 1,061.75 63.3K
13:46 1,061.69 1,061.69 1,061.33 1,061.43 35.6K
13:47 1,061.43 1,061.77 1,061.43 1,061.77 37.5K
13:48 1,061.82 1,061.82 1,061.37 1,061.37 48.4K
13:49 1,061.43 1,061.43 1,061.24 1,061.35 47.4K
13:50 1,061.34 1,061.45 1,061.28 1,061.37 56.4K
13:51 1,061.25 1,061.25 1,060.93 1,061.04 40.8K
13:52 1,061.01 1,061.39 1,061.01 1,061.39 36.6K
13:53 1,061.50 1,061.86 1,061.50 1,061.86 49.7K
13:54 1,061.73 1,061.73 1,061.58 1,061.72 33.0K
13:55 1,061.72 1,061.78 1,061.59 1,061.59 39.5K
13:56 1,061.57 1,061.57 1,061.43 1,061.49 33.6K
13:57 1,061.49 1,061.91 1,061.49 1,061.86 42.1K
13:58 1,061.90 1,062.02 1,061.88 1,061.92 30.2K
13:59 1,061.96 1,062.39 1,061.96 1,062.34 74.9K
14:00 1,062.42 1,062.62 1,062.30 1,062.48 53.3K
14:01 1,062.45 1,062.58 1,062.43 1,062.58 40.2K
14:02 1,062.54 1,062.68 1,062.43 1,062.62 41.6K
14:03 1,062.71 1,062.77 1,062.64 1,062.64 87.3K
14:04 1,062.60 1,062.66 1,062.42 1,062.49 37.6K
14:05 1,062.42 1,062.42 1,062.18 1,062.20 29.0K
14:06 1,062.13 1,062.32 1,062.13 1,062.25 40.9K
14:07 1,062.22 1,062.71 1,062.22 1,062.71 37.8K
14:08 1,062.78 1,062.78 1,062.58 1,062.72 39.6K
14:09 1,062.77 1,062.86 1,062.75 1,062.82 30.4K
14:10 1,062.75 1,062.75 1,062.30 1,062.30 48.2K
14:11 1,062.30 1,062.31 1,062.17 1,062.31 28.7K
14:12 1,062.34 1,062.98 1,062.34 1,062.98 40.0K
14:13 1,063.03 1,063.08 1,062.85 1,062.85 34.6K
14:14 1,062.84 1,063.08 1,062.84 1,063.08 26.9K
14:15 1,063.04 1,063.17 1,062.79 1,062.86 47.4K
14:16 1,062.93 1,063.29 1,062.93 1,063.28 67.8K
14:17 1,063.34 1,063.63 1,063.34 1,063.58 48.2K
14:18 1,063.58 1,063.62 1,063.51 1,063.58 35.1K
14:19 1,063.56 1,063.62 1,063.48 1,063.48 22.5K
14:20 1,063.49 1,063.52 1,063.28 1,063.35 58.6K
14:21 1,063.30 1,063.72 1,063.30 1,063.72 36.4K
14:22 1,063.69 1,063.69 1,063.47 1,063.56 44.9K
14:23 1,063.59 1,063.64 1,063.31 1,063.31 52.6K
14:24 1,063.33 1,063.66 1,063.33 1,063.62 70.4K
14:25 1,063.62 1,063.97 1,063.62 1,063.97 73.0K
14:26 1,064.00 1,064.01 1,063.66 1,063.66 54.9K
14:27 1,063.65 1,063.65 1,063.54 1,063.61 51.7K
14:28 1,063.59 1,063.59 1,063.38 1,063.45 42.0K
14:29 1,063.78 1,064.20 1,063.78 1,063.97 131.5K
14:30 1,063.99 1,064.12 1,063.96 1,064.12 39.6K
14:31 1,064.14 1,064.14 1,063.99 1,064.04 41.6K
14:32 1,064.01 1,064.01 1,063.86 1,063.92 46.7K
14:33 1,063.85 1,063.85 1,063.53 1,063.54 54.1K
14:34 1,063.57 1,063.72 1,063.36 1,063.46 107.1K
14:35 1,063.68 1,064.07 1,063.68 1,064.00 60.4K
14:36 1,063.98 1,063.99 1,063.85 1,063.99 44.8K
14:37 1,063.94 1,064.36 1,063.94 1,064.36 37.2K
14:38 1,064.32 1,064.51 1,064.32 1,064.46 52.1K
14:39 1,064.51 1,064.70 1,064.49 1,064.51 53.2K
14:40 1,064.53 1,064.64 1,064.48 1,064.51 63.0K
14:41 1,064.60 1,065.22 1,064.60 1,065.21 72.9K
14:42 1,065.22 1,065.32 1,065.05 1,065.32 59.4K
14:43 1,065.35 1,065.67 1,065.35 1,065.57 51.8K
14:44 1,065.57 1,065.58 1,065.33 1,065.33 44.0K
14:45 1,065.32 1,065.52 1,065.00 1,065.40 120.6K
14:46 1,065.54 1,065.60 1,065.07 1,065.42 126.3K
14:47 1,065.37 1,065.55 1,065.34 1,065.55 54.3K
14:48 1,065.54 1,065.63 1,065.46 1,065.46 49.3K
14:49 1,065.46 1,065.53 1,065.16 1,065.16 68.8K
14:50 1,065.10 1,065.10 1,064.59 1,064.59 71.4K
14:51 1,064.60 1,064.74 1,064.60 1,064.66 65.2K
14:52 1,064.69 1,064.70 1,064.49 1,064.60 61.7K
14:53 1,064.56 1,064.87 1,064.56 1,064.84 92.2K
14:54 1,064.85 1,065.06 1,064.85 1,065.06 126.9K
14:55 1,065.02 1,065.35 1,065.02 1,065.35 106.4K
14:56 1,065.28 1,065.50 1,065.28 1,065.50 63.1K
14:57 1,065.54 1,065.54 1,065.39 1,065.40 56.8K
14:58 1,065.40 1,065.40 1,064.63 1,064.63 66.2K
14:59 1,064.59 1,065.00 1,064.57 1,064.99 107.2K
15:00 1,065.13 1,065.40 1,065.13 1,065.39 79.0K
15:01 1,065.40 1,065.40 1,065.11 1,065.11 55.1K
15:02 1,065.09 1,065.09 1,064.78 1,064.85 71.8K
15:03 1,064.92 1,064.98 1,064.92 1,064.97 52.7K
15:04 1,064.99 1,065.21 1,064.98 1,064.99 72.5K
15:05 1,065.00 1,065.21 1,065.00 1,065.10 79.0K
15:06 1,065.07 1,065.13 1,064.95 1,064.95 75.4K
15:07 1,064.95 1,064.95 1,064.66 1,064.66 58.4K
15:08 1,064.64 1,064.64 1,064.47 1,064.54 56.9K
15:09 1,064.46 1,064.52 1,064.40 1,064.40 76.5K
15:10 1,064.39 1,064.39 1,063.69 1,063.69 80.0K
15:11 1,063.82 1,064.40 1,063.82 1,064.33 69.5K
15:12 1,064.27 1,064.29 1,064.07 1,064.07 32.6K
15:13 1,064.07 1,064.25 1,064.06 1,064.25 58.0K
15:14 1,064.30 1,064.40 1,064.26 1,064.26 45.5K
15:15 1,064.25 1,064.25 1,063.64 1,063.66 56.7K
15:16 1,063.63 1,063.63 1,063.28 1,063.32 82.6K
15:17 1,063.32 1,063.67 1,063.17 1,063.67 131.3K
15:18 1,063.68 1,063.95 1,063.68 1,063.88 61.3K
15:19 1,063.81 1,064.14 1,063.77 1,064.13 87.2K
15:20 1,064.15 1,064.15 1,063.64 1,063.75 116.9K
15:21 1,063.73 1,063.95 1,063.73 1,063.95 133.7K
15:22 1,064.11 1,064.20 1,063.92 1,064.11 88.0K
15:23 1,064.19 1,064.21 1,064.09 1,064.12 114.4K
15:24 1,064.20 1,064.20 1,063.94 1,063.97 98.9K
15:25 1,063.94 1,063.94 1,063.80 1,063.81 82.5K
15:26 1,063.76 1,063.76 1,063.35 1,063.51 116.8K
15:27 1,063.50 1,063.74 1,063.50 1,063.68 160.5K
15:28 1,063.66 1,063.70 1,063.61 1,063.70 59.0K
15:29 1,063.83 1,063.85 1,063.46 1,063.46 89.2K
15:30 1,063.41 1,063.50 1,063.36 1,063.44 126.3K
15:31 1,063.44 1,063.56 1,063.33 1,063.42 92.4K
15:32 1,063.41 1,063.47 1,063.33 1,063.46 92.7K
15:33 1,063.50 1,063.57 1,063.43 1,063.47 104.3K
15:34 1,063.52 1,063.76 1,063.50 1,063.50 141.4K
15:35 1,063.50 1,063.61 1,063.45 1,063.49 87.0K
15:36 1,063.48 1,063.69 1,063.45 1,063.69 130.4K
15:37 1,063.75 1,063.84 1,063.57 1,063.57 105.9K
15:38 1,063.57 1,063.57 1,063.41 1,063.52 105.5K
15:39 1,063.47 1,063.77 1,063.40 1,063.73 129.8K
15:40 1,063.86 1,063.96 1,063.75 1,063.96 95.6K
15:41 1,063.96 1,064.02 1,063.79 1,063.82 180.8K
15:42 1,063.81 1,063.81 1,063.29 1,063.29 131.5K
15:43 1,063.27 1,063.27 1,063.06 1,063.06 107.1K
15:44 1,063.15 1,063.23 1,062.63 1,062.68 156.1K
15:45 1,062.75 1,063.06 1,062.75 1,063.00 127.2K
15:46 1,062.99 1,063.07 1,062.81 1,063.06 123.4K
15:47 1,063.05 1,063.05 1,062.65 1,062.68 126.5K
15:48 1,062.61 1,062.90 1,062.52 1,062.90 173.7K
15:49 1,063.06 1,063.56 1,063.06 1,063.56 226.4K
15:50 1,063.94 1,063.97 1,063.61 1,063.72 356.3K
15:51 1,063.76 1,063.97 1,063.32 1,063.32 240.1K
15:52 1,063.19 1,063.34 1,063.12 1,063.34 234.5K
15:53 1,063.46 1,063.58 1,063.36 1,063.53 233.1K
15:54 1,063.55 1,063.85 1,063.34 1,063.83 305.2K
15:55 1,064.16 1,064.16 1,062.69 1,062.69 546.6K
15:56 1,063.14 1,063.28 1,062.58 1,062.58 500.3K
15:57 1,062.45 1,063.03 1,062.45 1,062.95 555.3K
15:58 1,062.98 1,063.28 1,062.92 1,063.22 796.1K
15:59 1,063.17 1,063.58 1,062.95 1,063.58 7,319.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,050.67 1,065.67 1,050.67 1,063.58 36.0M
2025-09-25 1,064.47 1,068.80 1,047.11 1,051.65 36.6M
2025-09-24 1,065.12 1,074.18 1,063.67 1,066.30 35.9M
2025-09-23 1,072.61 1,079.28 1,063.71 1,064.14 33.2M
2025-09-22 1,074.35 1,076.64 1,068.23 1,071.44 35.1M
2025-09-19 1,080.99 1,081.85 1,073.99 1,076.82 79.6M
2025-09-18 1,075.43 1,082.10 1,071.88 1,079.47 43.9M
2025-09-17 1,077.64 1,095.91 1,070.86 1,074.56 44.2M
2025-09-16 1,083.18 1,086.90 1,073.31 1,075.33 39.3M
2025-09-15 1,101.02 1,101.29 1,082.32 1,083.65 48.7M
2025-09-12 1,100.23 1,105.03 1,092.72 1,098.83 34.6M
2025-09-11 1,078.91 1,104.77 1,078.44 1,103.54 38.1M
2025-09-10 1,082.38 1,088.73 1,077.60 1,079.54 41.3M
2025-09-09 1,099.73 1,099.73 1,082.03 1,084.13 48.5M
2025-09-08 1,096.79 1,104.13 1,088.20 1,103.59 42.4M
2025-09-05 1,096.80 1,108.78 1,091.09 1,097.56 44.5M
2025-09-04 1,084.74 1,093.79 1,078.90 1,093.48 44.1M
2025-09-03 1,093.55 1,095.55 1,082.63 1,085.14 32.4M
2025-09-02 1,104.13 1,104.13 1,090.75 1,097.62 38.1M
2025-08-29 1,113.53 1,118.68 1,107.63 1,110.18 31.9M
2025-08-28 1,119.24 1,119.65 1,102.85 1,112.71 35.0M
2025-08-27 1,108.94 1,120.00 1,106.53 1,118.06 36.4M
2025-08-26 1,106.49 1,110.63 1,102.76 1,109.75 40.7M
2025-08-25 1,115.46 1,115.56 1,105.20 1,107.08 36.6M
2025-08-22 1,099.72 1,122.60 1,099.15 1,117.42 39.3M
2025-08-21 1,092.86 1,099.77 1,090.44 1,097.25 31.3M
2025-08-20 1,094.28 1,104.40 1,092.68 1,098.72 36.9M
2025-08-19 1,088.54 1,101.78 1,088.54 1,096.16 36.8M
2025-08-18 1,085.49 1,093.17 1,084.72 1,086.97 45.1M
2025-08-15 1,088.87 1,091.96 1,083.48 1,086.92 36.5M
2025-08-14 1,086.29 1,088.78 1,079.27 1,087.77 44.8M
2025-08-13 1,067.89 1,094.88 1,067.89 1,094.78 52.7M
2025-08-12 1,057.59 1,065.52 1,052.62 1,063.78 62.8M
2025-08-11 1,056.26 1,061.82 1,053.16 1,058.34 59.0M
2025-08-08 1,051.30 1,055.68 1,045.92 1,051.96 50.8M
2025-08-07 1,057.97 1,060.19 1,044.62 1,048.39 59.9M
2025-08-06 1,072.95 1,072.95 1,050.31 1,050.38 67.4M
2025-08-05 1,072.54 1,072.60 1,060.80 1,068.88 50.1M
2025-08-04 1,049.27 1,060.50 1,048.62 1,059.57 52.0M
2025-08-01 1,062.23 1,062.23 1,036.87 1,047.74 59.0M
2025-07-31 1,069.26 1,074.88 1,065.92 1,067.40 70.3M
2025-07-30 1,088.61 1,090.34 1,069.85 1,074.01 62.0M
2025-07-29 1,105.97 1,106.74 1,088.17 1,093.26 46.1M
2025-07-28 1,120.59 1,120.87 1,104.54 1,107.53 40.0M
2025-07-25 1,117.16 1,125.45 1,112.63 1,124.15 38.1M
2025-07-24 1,115.62 1,127.40 1,112.86 1,117.44 52.0M
2025-07-23 1,122.48 1,129.31 1,119.55 1,122.35 44.7M
2025-07-22 1,107.13 1,121.30 1,107.13 1,120.98 46.0M
2025-07-21 1,110.62 1,115.61 1,105.35 1,106.01 34.9M
2025-07-18 1,107.62 1,111.69 1,100.89 1,107.84 45.8M
2025-07-17 1,097.02 1,109.25 1,096.65 1,106.51 39.5M
2025-07-16 1,094.98 1,099.50 1,083.77 1,098.63 40.6M
2025-07-15 1,112.09 1,115.52 1,093.10 1,093.23 38.1M
2025-07-14 1,115.15 1,115.15 1,104.15 1,110.28 34.2M
2025-07-11 1,117.88 1,119.07 1,108.54 1,116.07 34.7M
2025-07-10 1,126.45 1,135.86 1,124.45 1,124.96 45.4M
2025-07-09 1,127.51 1,131.80 1,117.87 1,128.34 41.0M
2025-07-08 1,117.45 1,132.11 1,117.22 1,123.82 51.6M
2025-07-07 1,126.93 1,127.28 1,110.12 1,114.69 43.2M
2025-07-03 1,130.21 1,130.27 1,124.67 1,127.34 25.6M
2025-07-02 1,108.08 1,125.54 1,106.67 1,125.24 47.9M
2025-07-01 1,081.56 1,112.77 1,079.76 1,104.86 50.9M
2025-06-30 1,081.42 1,085.39 1,073.90 1,083.71 42.6M
2025-06-27 1,080.61 1,088.60 1,076.08 1,084.62 76.7M
2025-06-26 1,078.08 1,085.73 1,076.98 1,078.65 42.5M
2025-06-25 1,076.98 1,078.23 1,071.08 1,073.62 38.1M
2025-06-24 1,078.35 1,083.48 1,075.23 1,079.24 43.0M
2025-06-23 1,060.34 1,075.73 1,058.41 1,074.67 48.9M
2025-06-20 1,065.52 1,069.49 1,056.33 1,061.14 83.0M
2025-06-18 1,066.19 1,073.65 1,063.89 1,065.48 46.8M
2025-06-17 1,078.39 1,078.39 1,065.56 1,067.68 40.6M
2025-06-16 1,072.33 1,083.00 1,071.90 1,079.85 42.2M
2025-06-13 1,079.91 1,083.98 1,062.24 1,064.81 46.3M
2025-06-12 1,084.50 1,088.58 1,075.70 1,086.18 35.5M
2025-06-11 1,093.67 1,094.68 1,083.53 1,089.35 47.9M
2025-06-10 1,086.50 1,094.61 1,085.36 1,092.19 45.5M
2025-06-09 1,079.15 1,090.69 1,079.14 1,083.11 42.6M
2025-06-06 1,075.93 1,081.83 1,073.13 1,076.10 41.4M
2025-06-05 1,079.84 1,080.40 1,069.23 1,070.67 40.9M
2025-06-04 1,070.69 1,078.27 1,070.13 1,075.01 36.0M
2025-06-03 1,057.58 1,070.65 1,049.78 1,068.35 41.5M
2025-06-02 1,061.30 1,061.30 1,048.15 1,059.35 45.5M
2025-05-30 1,060.23 1,064.53 1,050.81 1,062.16 72.2M
2025-05-29 1,061.79 1,064.91 1,053.75 1,064.09 40.3M
2025-05-28 1,072.40 1,072.40 1,059.35 1,060.87 34.8M
2025-05-27 1,052.90 1,074.06 1,052.90 1,073.93 39.1M
2025-05-23 1,043.97 1,051.93 1,040.11 1,049.95 28.8M
2025-05-22 1,052.44 1,057.55 1,045.59 1,052.32 34.8M
2025-05-21 1,062.00 1,066.10 1,053.21 1,055.55 39.5M
2025-05-20 1,064.16 1,069.44 1,061.88 1,067.44 35.4M
2025-05-19 1,061.05 1,066.02 1,051.66 1,065.68 39.6M
2025-05-16 1,051.53 1,065.31 1,047.69 1,065.18 39.2M
2025-05-15 1,036.58 1,052.41 1,034.97 1,052.03 41.0M
2025-05-14 1,050.92 1,051.38 1,034.99 1,039.39 42.3M
2025-05-13 1,055.98 1,059.64 1,050.97 1,054.11 47.8M
2025-05-12 1,050.98 1,067.54 1,050.98 1,055.28 57.7M
2025-05-09 1,022.55 1,027.67 1,019.83 1,024.83 40.9M
2025-05-08 1,006.23 1,031.16 1,004.67 1,021.57 53.8M
2025-05-07 1,007.40 1,007.40 994.26 999.36 60.0M
2025-05-06 1,007.57 1,014.64 1,002.72 1,008.28 45.4M
2025-05-05 1,013.81 1,019.75 1,010.32 1,011.69 44.5M
2025-05-02 1,012.75 1,024.64 1,012.75 1,019.05 48.0M
2025-05-01 1,003.52 1,014.66 1,000.28 1,006.29 52.6M
2025-04-30 986.48 1,008.32 982.83 1,005.93 59.2M
2025-04-29 987.09 997.79 982.65 995.09 44.3M
2025-04-28 979.47 991.28 973.67 982.42 36.4M
2025-04-25 979.75 983.45 970.92 978.72 32.4M
2025-04-24 967.78 988.56 965.46 985.89 42.9M
2025-04-23 974.71 990.46 961.88 965.22 42.0M
2025-04-22 945.03 960.27 944.46 958.98 49.3M
2025-04-21 944.50 944.50 925.00 934.70 40.7M
2025-04-17 939.15 953.91 938.79 946.33 39.0M
2025-04-16 942.52 949.23 927.82 934.36 46.2M
2025-04-15 950.22 953.50 943.45 943.72 36.4M
2025-04-14 945.81 957.99 941.22 953.01 39.9M
2025-04-11 913.46 943.09 904.92 938.54 46.6M
2025-04-10 935.53 936.46 894.58 918.18 57.7M
2025-04-09 869.73 957.34 865.97 951.79 90.8M
2025-04-08 925.28 932.34 863.05 876.51 81.5M
2025-04-07 921.19 953.26 883.73 911.23 78.2M
2025-04-04 989.30 989.30 925.08 928.48 81.3M
2025-04-03 1,042.19 1,042.19 998.80 1,000.01 57.4M
2025-04-02 1,041.25 1,052.72 1,037.78 1,052.05 36.3M
2025-04-01 1,043.43 1,049.60 1,032.96 1,046.44 38.5M
2025-03-31 1,028.39 1,049.65 1,020.52 1,044.53 40.8M
2025-03-28 1,049.34 1,051.40 1,027.39 1,030.58 35.3M
2025-03-27 1,052.13 1,052.13 1,041.38 1,049.02 41.8M
2025-03-26 1,050.62 1,059.73 1,047.49 1,053.64 33.0M
2025-03-25 1,057.85 1,059.44 1,044.25 1,048.18 37.2M
2025-03-24 1,047.80 1,060.11 1,047.80 1,057.23 39.8M
2025-03-21 1,053.91 1,053.91 1,036.33 1,045.47 194.9M
2025-03-20 1,061.26 1,062.61 1,049.94 1,054.57 39.3M
2025-03-19 1,061.53 1,070.18 1,057.17 1,065.45 43.7M
2025-03-18 1,063.46 1,064.82 1,057.74 1,061.28 40.8M
2025-03-17 1,047.36 1,067.44 1,047.36 1,063.44 37.4M
2025-03-14 1,041.39 1,049.39 1,036.12 1,048.62 42.8M
2025-03-13 1,039.85 1,048.06 1,022.86 1,032.31 39.2M
2025-03-12 1,054.98 1,058.07 1,039.65 1,040.23 45.3M
2025-03-11 1,068.34 1,070.33 1,050.41 1,054.33 50.4M
2025-03-10 1,074.10 1,090.08 1,062.00 1,067.03 52.4M
2025-03-07 1,073.18 1,082.98 1,067.91 1,079.54 47.8M
2025-03-06 1,078.79 1,085.67 1,071.76 1,077.75 45.1M
2025-03-05 1,056.78 1,082.68 1,056.31 1,079.25 50.9M
2025-03-04 1,060.45 1,066.29 1,047.66 1,051.37 60.3M
2025-03-03 1,093.56 1,100.66 1,060.40 1,063.24 49.0M
2025-02-28 1,087.06 1,093.03 1,080.86 1,089.66 88.0M
2025-02-27 1,087.70 1,096.81 1,084.83 1,085.49 38.8M
2025-02-26 1,092.46 1,096.33 1,086.71 1,088.97 34.2M
2025-02-25 1,086.68 1,096.38 1,085.82 1,091.42 42.3M
2025-02-24 1,089.34 1,092.44 1,084.56 1,084.80 37.0M
2025-02-21 1,106.84 1,108.85 1,087.03 1,088.84 40.7M
2025-02-20 1,108.32 1,108.54 1,097.61 1,106.18 40.8M
2025-02-19 1,119.17 1,119.17 1,104.93 1,109.50 51.3M
2025-02-18 1,115.54 1,130.61 1,113.85 1,128.93 43.8M
2025-02-14 1,114.65 1,124.79 1,114.65 1,115.12 38.4M
2025-02-13 1,102.34 1,114.74 1,101.04 1,112.97 36.3M
2025-02-12 1,092.20 1,099.85 1,087.54 1,096.25 47.9M
2025-02-11 1,101.67 1,112.71 1,095.55 1,102.77 41.8M
2025-02-10 1,078.36 1,079.74 1,070.80 1,075.69 35.6M
2025-02-07 1,086.35 1,090.00 1,073.72 1,075.39 41.0M
2025-02-06 1,095.91 1,097.36 1,079.46 1,087.77 58.2M
2025-02-05 1,093.65 1,100.32 1,088.51 1,092.97 69.1M
2025-02-04 1,102.86 1,111.70 1,102.86 1,108.97 38.0M
2025-02-03 1,108.44 1,108.44 1,076.87 1,097.18 45.0M
2025-01-31 1,122.69 1,123.54 1,108.17 1,113.52 42.1M
2025-01-30 1,114.64 1,127.10 1,111.48 1,125.94 34.7M
2025-01-29 1,116.46 1,123.14 1,113.17 1,114.28 30.3M
2025-01-28 1,118.62 1,126.25 1,114.48 1,116.57 30.2M
2025-01-27 1,110.83 1,118.87 1,106.52 1,118.76 34.9M
2025-01-24 1,120.31 1,120.75 1,107.49 1,109.37 29.7M
2025-01-23 1,108.11 1,120.22 1,105.63 1,120.21 28.1M
2025-01-22 1,114.84 1,116.84 1,107.83 1,108.00 28.3M
2025-01-21 1,104.84 1,116.49 1,104.71 1,115.24 30.4M
2025-01-17 1,099.29 1,112.05 1,099.29 1,104.31 33.5M
2025-01-16 1,090.66 1,098.14 1,085.33 1,098.14 26.2M
2025-01-15 1,094.85 1,098.00 1,084.52 1,089.90 34.2M
2025-01-14 1,071.71 1,080.72 1,070.85 1,079.75 34.4M
2025-01-13 1,035.99 1,067.98 1,035.99 1,067.98 37.7M
2025-01-10 1,042.46 1,042.46 1,031.91 1,036.85 33.4M
2025-01-08 1,050.13 1,050.13 1,040.68 1,049.51 30.1M
2025-01-07 1,050.49 1,063.49 1,046.06 1,052.41 35.5M
2025-01-06 1,045.87 1,060.95 1,045.87 1,050.33 38.0M
2025-01-03 1,044.95 1,048.99 1,041.28 1,043.78 33.9M
2025-01-02 1,061.31 1,066.56 1,042.18 1,042.67 27.9M