HALEON

HLN
🏛️ uk →
330.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 325.60 326.40 325.30 326.40 77.2K
08:01 326.60 326.60 325.90 325.90 27.6K
08:02 325.70 325.79 325.59 325.65 27.6K
08:03 325.40 325.40 325.40 325.40 11.2K
08:04 325.10 325.60 325.10 325.60 22.4K
08:05 325.49 325.60 325.49 325.50 36.2K
08:06 325.60 325.80 325.60 325.73 6.1K
08:07 325.80 325.80 325.80 325.80 6.3K
08:08 325.93 325.93 325.80 325.80 8.3K
08:09 325.80 325.82 325.80 325.81 2.4K
08:10 325.83 325.83 325.83 325.83 0.2K
08:11 325.90 326.00 325.90 326.00 22.9K
08:12 326.10 326.20 326.10 326.20 7.4K
08:13 326.10 326.10 325.60 325.93 59.0K
08:14 326.10 326.10 326.00 326.00 1.2K
08:15 326.30 326.90 326.30 326.90 4.1K
08:16 326.50 326.60 326.40 326.40 19.8K
08:17 326.40 326.40 326.40 326.40 2.5K
08:18 326.30 326.30 326.10 326.20 7.1K
08:19 326.20 326.30 326.20 326.30 1.4K
08:20 326.30 326.40 326.30 326.40 3.7K
08:21 326.47 326.70 326.47 326.70 11.3K
08:22 326.70 326.90 326.70 326.90 14.8K
08:23 326.80 326.80 326.80 326.80 5.5K
08:24 326.90 326.90 326.80 326.80 7.1K
08:25 326.73 326.80 326.70 326.80 16.0K
08:26 326.70 326.80 326.70 326.80 2.2K
08:27 326.80 326.80 326.80 326.80 5.9K
08:28 326.40 326.40 326.40 326.40 16.0K
08:29 326.40 326.40 326.40 326.40 1.3K
08:30 326.50 326.50 326.30 326.30 6.3K
08:31 326.50 326.50 326.50 326.50 0.0K
08:32 326.50 326.50 326.30 326.50 0.6K
08:33 326.50 326.68 326.50 326.68 10.8K
08:34 326.60 326.60 326.60 326.60 3.9K
08:35 326.70 326.70 326.70 326.70 0.0K
08:36 326.50 326.50 326.50 326.50 10.5K
08:37 326.40 326.40 326.40 326.40 0.0K
08:39 326.60 326.60 326.40 326.47 3.2K
08:40 326.60 326.60 326.40 326.40 0.7K
08:41 326.50 326.60 326.50 326.60 1.2K
08:43 326.70 326.70 326.70 326.70 4.0K
08:44 326.60 326.60 326.40 326.47 33.2K
08:45 326.50 326.60 326.50 326.60 4.5K
08:46 326.60 326.60 326.50 326.50 9.1K
08:47 326.49 326.49 326.49 326.49 5.0K
08:48 326.60 326.60 326.60 326.60 6.9K
08:49 326.70 326.70 326.70 326.70 2.0K
08:50 326.90 327.00 326.90 327.00 3.1K
08:51 326.90 326.90 326.80 326.80 13.8K
08:53 326.90 327.00 326.90 327.00 1.1K
08:54 327.00 327.00 326.90 326.90 12.8K
08:55 327.00 327.00 326.70 326.70 6.8K
08:56 326.73 326.73 326.73 326.73 0.3K
08:59 326.74 326.74 326.70 326.70 1.3K
09:00 326.60 326.60 326.50 326.50 10.8K
09:01 326.40 326.40 326.37 326.37 7.0K
09:02 326.37 326.50 326.37 326.50 0.2K
09:03 326.40 326.60 326.40 326.60 7.8K
09:04 326.60 326.60 326.60 326.60 1.6K
09:05 326.50 326.70 326.50 326.70 24.8K
09:06 326.80 326.90 326.80 326.90 5.1K
09:07 326.80 326.80 326.70 326.80 18.8K
09:08 326.90 326.90 326.90 326.90 0.0K
09:09 326.90 327.00 326.90 326.91 9.0K
09:10 326.80 326.80 326.70 326.70 19.6K
09:11 326.77 326.77 326.77 326.77 0.1K
09:12 326.77 326.90 326.77 326.90 1.6K
09:13 326.70 326.80 326.70 326.80 5.7K
09:14 326.66 326.66 326.66 326.66 0.3K
09:15 326.69 326.69 326.66 326.66 2.1K
09:16 326.50 326.50 326.40 326.40 12.2K
09:17 326.30 326.30 326.30 326.30 0.8K
09:19 326.30 326.30 326.30 326.30 3.4K
09:20 326.40 326.40 326.40 326.40 0.0K
09:21 326.20 326.20 326.20 326.20 10.5K
09:22 326.30 326.30 326.20 326.20 5.4K
09:23 326.30 326.30 326.25 326.30 0.6K
09:24 326.20 326.20 326.20 326.20 3.7K
09:25 326.20 326.30 326.20 326.30 2.2K
09:26 326.20 326.20 326.10 326.10 4.9K
09:27 326.10 326.10 326.10 326.10 4.2K
09:28 326.00 326.00 326.00 326.00 0.0K
09:29 326.20 326.20 326.20 326.20 0.2K
09:30 326.20 326.20 326.20 326.20 6.5K
09:31 326.20 326.20 326.20 326.20 0.6K
09:32 326.30 326.30 326.30 326.30 0.0K
09:33 326.20 326.20 326.20 326.20 11.6K
09:34 326.23 326.23 326.23 326.23 2.0K
09:35 326.20 326.20 326.20 326.20 18.0K
09:36 326.10 326.10 326.10 326.10 0.0K
09:37 326.20 326.40 326.20 326.40 19.9K
09:38 326.43 326.50 326.43 326.50 5.5K
09:39 326.70 326.70 326.70 326.70 13.8K
09:40 326.80 326.80 326.73 326.73 24.2K
09:41 327.10 327.71 327.10 327.71 58.2K
09:42 327.80 327.80 327.70 327.80 15.6K
09:43 327.90 327.90 327.67 327.67 11.1K
09:44 327.70 327.70 327.60 327.60 1.8K
09:45 327.60 327.90 327.60 327.80 24.0K
09:46 327.80 327.80 327.50 327.50 20.1K
09:47 327.70 327.70 327.70 327.70 10.4K
09:48 327.50 327.50 327.20 327.20 16.7K
09:49 327.17 327.17 327.17 327.17 1.0K
09:52 327.10 327.10 327.07 327.07 17.0K
09:53 327.07 327.20 327.07 327.10 2.1K
09:54 327.20 327.20 327.00 327.00 12.9K
09:55 326.97 327.00 326.97 327.00 10.5K
09:56 326.99 327.10 326.99 327.00 5.5K
09:57 327.10 327.10 327.10 327.10 2.8K
09:58 327.00 327.00 326.90 327.00 10.7K
10:00 327.10 327.10 327.10 327.10 9.9K
10:01 327.20 327.20 327.20 327.20 0.0K
10:02 327.20 327.20 327.20 327.20 0.0K
10:03 327.09 327.20 327.09 327.20 4.4K
10:04 327.30 327.40 327.30 327.40 1.4K
10:05 327.50 327.60 327.50 327.60 1.9K
10:06 327.70 327.70 327.70 327.70 0.0K
10:07 327.60 327.60 327.40 327.40 11.8K
10:09 327.70 327.70 327.70 327.70 2.6K
10:10 327.80 327.90 327.80 327.90 5.2K
10:11 327.90 328.01 327.90 328.01 4.7K
10:12 328.04 328.10 328.04 328.10 5.0K
10:13 328.13 328.13 328.13 328.13 1.5K
10:14 328.20 328.20 328.20 328.20 3.6K
10:15 328.30 328.30 328.30 328.30 0.0K
10:16 328.30 328.30 328.25 328.27 0.9K
10:17 328.30 328.30 328.20 328.20 30.0K
10:18 328.20 328.20 328.20 328.20 2.7K
10:19 328.30 328.30 328.30 328.30 0.0K
10:20 328.30 328.30 328.20 328.20 11.5K
10:21 328.20 328.20 328.14 328.14 2.1K
10:22 328.20 328.20 328.20 328.20 2.3K
10:23 328.10 328.20 328.10 328.10 14.7K
10:24 328.00 328.00 327.90 327.90 14.7K
10:25 327.90 328.00 327.90 328.00 11.1K
10:26 327.90 327.90 327.90 327.90 0.1K
10:29 328.00 328.00 327.90 327.90 11.2K
10:30 327.93 327.93 327.80 327.90 3.8K
10:31 327.70 327.80 327.70 327.80 4.6K
10:32 327.90 327.90 327.90 327.90 1.8K
10:34 327.90 327.93 327.80 327.80 12.4K
10:36 327.77 327.90 327.77 327.90 2.3K
10:37 327.90 327.90 327.90 327.90 3.5K
10:38 328.00 328.00 328.00 328.00 0.9K
10:39 328.00 328.20 328.00 328.20 3.3K
10:40 328.17 328.17 328.17 328.17 1.1K
10:41 328.10 328.10 327.90 327.90 15.8K
10:42 327.70 327.70 327.70 327.70 14.9K
10:43 327.80 327.80 327.80 327.80 3.4K
10:44 327.70 327.70 327.70 327.70 0.0K
10:45 327.77 327.85 327.77 327.85 3.4K
10:46 327.87 328.10 327.87 328.07 11.7K
10:47 328.00 328.00 328.00 328.00 0.0K
10:48 328.10 328.20 328.10 328.20 2.8K
10:49 328.10 328.10 328.10 328.10 2.1K
10:50 328.20 328.20 327.90 327.98 18.4K
10:51 327.80 327.80 327.80 327.80 3.3K
10:52 327.77 327.77 327.70 327.70 6.0K
10:53 327.67 327.67 327.67 327.67 2.5K
10:54 327.66 327.66 327.66 327.66 0.2K
10:55 327.80 328.00 327.78 328.00 17.6K
10:56 328.10 328.10 328.10 328.10 0.6K
10:57 327.80 328.07 327.80 327.85 16.5K
11:00 327.90 328.00 327.90 328.00 5.2K
11:01 327.96 327.96 327.90 327.93 14.4K
11:04 327.94 327.94 327.94 327.94 0.5K
11:05 327.97 327.97 327.90 327.90 12.3K
11:06 328.00 328.00 327.94 328.00 11.7K
11:07 327.90 327.90 327.90 327.90 25.8K
11:09 328.00 328.00 328.00 328.00 0.0K
11:10 327.87 327.87 327.70 327.70 14.0K
11:11 327.80 327.90 327.80 327.80 4.6K
11:12 327.70 327.70 327.70 327.70 3.4K
11:16 327.75 327.75 327.67 327.67 86.1K
11:17 327.60 327.73 327.60 327.73 10.8K
11:19 327.70 327.70 327.70 327.70 3.3K
11:20 327.66 327.66 327.66 327.66 0.0K
11:21 327.70 327.70 327.50 327.57 23.3K
11:22 327.63 327.63 327.63 327.63 1.1K
11:23 327.50 327.50 327.50 327.50 0.0K
11:24 327.63 327.63 327.63 327.63 3.3K
11:27 327.70 327.70 327.60 327.60 1.3K
11:28 327.70 327.70 327.70 327.70 3.8K
11:29 327.70 327.70 327.70 327.70 0.3K
11:30 327.60 327.60 327.60 327.60 7.2K
11:32 327.63 327.63 327.40 327.40 28.7K
11:33 327.30 327.30 327.30 327.30 0.0K
11:34 327.50 327.50 327.50 327.50 6.2K
11:35 327.70 327.70 327.70 327.70 22.0K
11:36 327.67 327.80 327.67 327.80 13.8K
11:37 327.90 327.90 327.90 327.90 0.0K
11:38 327.90 327.90 327.77 327.77 0.4K
11:40 327.90 327.90 327.90 327.90 0.0K
11:41 327.60 327.60 327.40 327.40 27.7K
11:42 327.60 327.60 327.60 327.60 0.0K
11:43 327.45 327.45 327.45 327.45 0.3K
11:44 327.40 327.40 327.40 327.40 6.5K
11:45 327.40 327.40 327.40 327.40 3.0K
11:46 327.40 327.50 327.40 327.50 8.4K
11:47 327.47 327.47 327.40 327.40 6.2K
11:48 327.40 327.40 327.40 327.40 0.0K
11:49 327.41 327.41 327.41 327.41 0.3K
11:52 327.50 327.50 327.50 327.50 0.0K
11:54 327.39 327.39 327.39 327.39 0.0K
11:55 327.50 327.50 327.50 327.50 7.0K
11:56 327.60 327.60 327.60 327.60 0.0K
11:58 327.53 327.53 327.50 327.50 16.3K
11:59 327.80 327.80 327.76 327.76 0.6K
12:00 327.80 327.80 327.70 327.70 18.7K
12:01 327.73 327.73 327.73 327.73 0.3K
12:02 327.79 327.79 327.79 327.79 6.9K
12:04 327.70 327.70 327.70 327.70 17.1K
12:05 327.67 327.67 327.60 327.60 16.8K
12:08 327.50 327.63 327.50 327.63 11.2K
12:09 327.70 327.70 327.70 327.70 0.0K
12:10 327.60 327.60 327.60 327.60 2.2K
12:11 327.50 327.50 327.50 327.50 2.2K
12:12 327.60 327.70 327.60 327.70 2.8K
12:13 327.70 327.70 327.70 327.70 0.0K
12:14 327.70 327.70 327.60 327.60 6.3K
12:16 327.57 327.57 327.57 327.57 0.8K
12:17 327.50 327.50 327.40 327.50 6.5K
12:18 327.40 327.47 327.40 327.47 2.3K
12:19 327.60 327.60 327.40 327.40 0.0K
12:20 327.40 327.40 327.20 327.30 25.2K
12:21 327.40 327.40 327.40 327.40 4.7K
12:22 327.43 327.43 327.43 327.43 1.9K
12:24 327.37 327.44 327.37 327.44 9.6K
12:25 327.50 327.50 327.40 327.40 7.3K
12:26 327.60 327.70 327.60 327.70 5.0K
12:27 327.73 327.80 327.73 327.80 1.0K
12:28 327.74 327.74 327.74 327.74 2.7K
12:29 327.70 327.70 327.60 327.60 16.5K
12:30 327.70 327.70 327.70 327.70 0.0K
12:31 327.60 327.70 327.60 327.70 11.1K
12:32 327.80 327.80 327.70 327.70 9.9K
12:33 327.80 327.80 327.80 327.80 0.0K
12:34 327.80 327.80 327.80 327.80 0.2K
12:37 327.70 327.70 327.70 327.70 10.5K
12:38 327.60 327.60 327.60 327.60 8.0K
12:39 327.64 327.64 327.60 327.60 4.3K
12:40 327.50 327.50 327.50 327.50 3.6K
12:41 327.40 327.40 327.40 327.40 3.8K
12:42 327.50 327.50 327.50 327.50 0.0K
12:43 327.50 327.50 327.50 327.50 3.1K
12:44 327.60 327.60 327.60 327.60 9.2K
12:45 327.70 327.70 327.58 327.58 12.2K
12:47 327.50 327.50 327.40 327.40 12.8K
12:49 327.50 327.57 327.50 327.57 0.2K
12:50 327.70 327.70 327.60 327.60 4.0K
12:52 327.50 327.70 327.50 327.50 8.1K
12:53 327.54 327.60 327.50 327.60 8.3K
12:54 327.70 327.70 327.70 327.70 0.0K
12:55 327.70 327.70 327.70 327.70 0.0K
12:56 327.70 327.70 327.50 327.50 12.6K
12:57 327.53 327.53 327.50 327.50 3.7K
12:58 327.40 327.40 327.21 327.21 1.7K
12:59 327.40 327.40 327.40 327.40 1.5K
13:00 327.34 327.40 327.30 327.30 4.1K
13:02 327.30 327.30 327.30 327.30 16.9K
13:03 327.10 327.10 327.10 327.10 13.9K
13:04 327.20 327.30 327.20 327.25 15.6K
13:05 327.33 327.33 327.30 327.30 1.6K
13:06 327.40 327.40 327.33 327.33 0.1K
13:07 327.40 327.40 327.34 327.34 13.6K
13:08 327.40 327.40 327.40 327.40 0.5K
13:09 327.50 327.50 327.50 327.50 6.3K
13:10 327.50 327.50 327.50 327.50 1.7K
13:11 327.46 327.46 327.40 327.40 12.2K
13:13 327.40 327.40 327.10 327.10 131.9K
13:14 327.00 327.00 327.00 327.00 6.6K
13:15 327.10 327.10 327.10 327.10 7.7K
13:17 327.20 327.20 327.10 327.20 8.5K
13:19 327.20 327.20 327.20 327.20 4.3K
13:20 327.20 327.20 327.20 327.20 3.4K
13:21 327.23 327.30 327.23 327.30 0.6K
13:24 327.20 327.30 327.20 327.30 12.0K
13:25 327.40 327.40 327.40 327.40 4.2K
13:27 327.24 327.30 327.24 327.30 2.5K
13:28 327.20 327.30 327.20 327.23 5.1K
13:29 327.20 327.20 327.17 327.17 7.5K
13:31 327.30 327.30 327.30 327.30 3.0K
13:32 327.20 327.20 327.10 327.10 10.7K
13:34 327.10 327.30 327.10 327.30 14.6K
13:35 327.40 327.40 327.30 327.30 5.0K
13:36 327.40 327.40 327.30 327.40 9.5K
13:37 327.30 327.30 327.20 327.20 2.3K
13:38 327.20 327.30 327.20 327.30 8.0K
13:39 327.30 327.40 327.30 327.40 1.4K
13:40 327.40 327.50 327.40 327.45 6.0K
13:41 327.50 327.50 327.50 327.50 349.0K
13:42 327.70 327.80 327.60 327.80 14.1K
13:43 327.70 327.70 327.60 327.70 10.3K
13:44 327.80 327.80 327.60 327.70 9.3K
13:45 327.70 327.70 327.60 327.60 12.8K
13:46 327.60 327.60 327.50 327.50 15.6K
13:47 327.53 327.60 327.50 327.60 7.6K
13:48 327.60 327.60 327.60 327.60 1.6K
13:49 327.40 327.50 327.40 327.50 9.0K
13:50 327.50 327.50 327.50 327.50 0.8K
13:53 327.50 327.50 327.50 327.50 18.8K
13:54 327.50 327.60 327.50 327.60 13.0K
13:55 327.50 327.50 327.50 327.50 4.4K
13:56 327.40 327.60 327.40 327.60 1.5K
13:57 327.47 327.50 327.47 327.50 13.9K
13:58 327.60 327.60 327.50 327.50 29.4K
14:00 327.50 327.50 327.50 327.50 23.7K
14:01 327.60 327.60 327.60 327.60 3.6K
14:02 327.64 327.67 327.64 327.67 17.4K
14:03 327.67 327.70 327.67 327.70 0.4K
14:04 327.70 327.80 327.70 327.80 32.8K
14:05 327.70 327.80 327.70 327.76 11.4K
14:06 327.90 327.90 327.90 327.90 3.6K
14:08 327.90 327.90 327.90 327.90 23.6K
14:09 327.90 327.90 327.90 327.90 0.0K
14:10 328.00 328.00 328.00 328.00 0.0K
14:11 327.87 327.87 327.87 327.87 0.9K
14:12 327.87 328.00 327.87 327.90 6.5K
14:13 327.80 327.80 327.60 327.70 36.6K
14:14 327.64 327.70 327.60 327.70 2.6K
14:15 327.50 327.50 327.50 327.50 6.5K
14:16 327.50 327.60 327.50 327.60 4.2K
14:17 327.47 327.60 327.40 327.40 0.4K
14:18 327.60 327.60 327.60 327.60 0.0K
14:19 327.50 327.60 327.50 327.60 1.8K
14:20 327.60 327.60 327.53 327.53 2.0K
14:21 327.40 327.60 327.40 327.40 0.2K
14:22 327.60 327.60 327.50 327.60 18.3K
14:23 327.50 327.60 327.47 327.60 7.9K
14:24 327.60 327.60 327.60 327.60 1.3K
14:25 327.60 327.60 327.50 327.50 18.0K
14:26 327.40 327.60 327.40 327.60 4.6K
14:27 327.60 327.70 327.60 327.70 34.5K
14:28 327.80 327.80 327.70 327.80 32.9K
14:29 327.74 327.80 327.70 327.80 38.3K
14:30 327.70 328.30 327.60 328.30 134.7K
14:31 328.30 328.30 327.50 327.50 58.1K
14:32 327.60 327.70 327.30 327.40 59.9K
14:33 327.30 327.50 327.30 327.40 21.9K
14:34 327.40 327.60 327.30 327.60 57.4K
14:35 327.50 327.50 327.40 327.40 37.3K
14:36 327.30 327.50 327.30 327.40 47.7K
14:37 327.10 327.20 327.10 327.20 36.2K
14:38 327.20 327.30 327.20 327.20 7.8K
14:39 327.30 327.40 327.30 327.35 39.5K
14:40 327.40 327.60 327.40 327.60 28.3K
14:41 327.60 327.70 327.60 327.70 82.2K
14:42 327.70 327.70 327.60 327.60 8.5K
14:44 327.70 327.70 327.60 327.60 24.7K
14:45 327.70 327.70 327.64 327.64 3.9K
14:46 327.60 327.60 327.54 327.60 50.8K
14:47 327.70 327.77 327.70 327.70 35.4K
14:48 327.70 327.85 327.70 327.85 37.3K
14:49 327.87 327.90 327.80 327.90 2.1K
14:50 327.70 327.70 327.65 327.65 89.2K
14:51 327.70 327.90 327.70 327.90 46.7K
14:52 328.00 328.23 328.00 328.23 47.2K
14:53 328.30 328.30 328.00 328.00 53.9K
14:54 327.80 328.00 327.80 327.90 21.8K
14:55 327.90 328.00 327.90 328.00 27.9K
14:56 327.90 328.10 327.90 328.00 23.7K
14:57 328.00 328.20 328.00 328.20 73.1K
14:58 328.10 328.30 328.10 328.30 17.5K
14:59 328.40 328.40 328.30 328.40 19.7K
15:00 328.40 328.50 328.30 328.40 20.9K
15:01 328.40 328.60 328.30 328.50 27.3K
15:02 328.30 328.40 328.30 328.30 53.6K
15:03 328.40 328.60 328.40 328.40 21.7K
15:04 328.50 328.70 328.50 328.60 50.8K
15:05 328.40 328.60 328.40 328.60 102.1K
15:06 328.60 328.60 328.30 328.40 25.2K
15:07 328.40 328.40 328.40 328.40 8.3K
15:08 328.40 328.60 328.40 328.50 45.7K
15:09 328.30 328.40 327.90 328.20 173.0K
15:10 328.20 328.40 328.20 328.30 10.1K
15:11 328.40 328.53 328.40 328.53 59.9K
15:12 328.30 328.40 328.20 328.30 28.6K
15:13 328.30 328.40 328.30 328.40 38.3K
15:14 328.30 328.50 328.30 328.50 45.2K
15:15 328.30 328.40 328.20 328.40 59.0K
15:16 328.30 328.30 328.30 328.30 2.1K
15:17 328.50 328.50 328.50 328.50 25.0K
15:18 328.50 328.50 328.40 328.40 42.8K
15:19 328.30 328.40 328.30 328.30 27.0K
15:20 327.90 327.90 327.70 327.80 19.3K
15:21 327.50 327.50 327.23 327.23 34.6K
15:22 327.10 327.10 327.00 327.00 3.8K
15:23 326.90 327.03 326.90 327.00 18.6K
15:24 327.00 327.10 327.00 327.00 18.7K
15:25 327.20 327.40 327.10 327.40 47.4K
15:26 327.50 327.60 327.30 327.40 78.3K
15:27 327.40 327.40 327.40 327.40 14.1K
15:28 327.40 327.40 327.40 327.40 32.0K
15:29 327.60 327.60 327.30 327.30 35.9K
15:30 327.40 327.50 327.30 327.50 20.7K
15:31 327.40 327.40 327.40 327.40 24.2K
15:32 327.40 327.50 327.40 327.50 21.8K
15:33 327.60 327.60 327.50 327.60 31.6K
15:34 327.60 327.60 327.50 327.60 48.2K
15:35 327.60 327.60 327.60 327.60 1.8K
15:36 327.60 327.70 327.60 327.70 17.4K
15:37 327.70 327.80 327.70 327.80 10.0K
15:38 327.70 327.80 327.60 327.70 22.0K
15:39 327.60 327.80 327.60 327.70 125.0K
15:40 327.70 327.70 327.60 327.70 98.0K
15:41 327.70 327.70 327.70 327.70 129.0K
15:42 327.70 327.80 327.70 327.80 103.5K
15:43 327.90 327.90 327.80 327.80 775.3K
15:44 327.70 327.70 327.60 327.60 25.4K
15:45 327.70 327.80 327.60 327.80 27.2K
15:46 327.80 328.00 327.80 328.00 127.0K
15:47 328.00 328.04 327.80 327.87 279.1K
15:48 327.80 327.90 327.80 327.90 104.2K
15:49 327.80 328.00 327.80 327.90 354.9K
15:50 327.80 327.90 327.80 327.90 23.4K
15:51 327.90 328.10 327.90 328.00 37.1K
15:52 328.10 328.10 328.10 328.10 9.0K
15:53 328.07 328.10 328.00 328.10 81.2K
15:54 328.07 328.10 328.07 328.10 7.7K
15:55 328.10 328.10 327.80 327.80 44.1K
15:56 327.80 327.80 327.80 327.80 64.2K
15:57 327.90 327.90 327.70 327.70 13.5K
15:58 327.70 327.70 327.70 327.70 1.8K
15:59 327.70 328.00 327.70 327.90 92.0K
16:00 327.90 328.00 327.80 327.80 72.7K
16:01 327.70 327.80 327.60 327.80 13.8K
16:02 327.70 327.70 327.70 327.70 6.8K
16:03 327.70 327.75 327.60 327.70 81.8K
16:04 327.70 327.80 327.70 327.70 69.3K
16:05 327.80 327.80 327.70 327.70 23.6K
16:06 327.70 327.80 327.70 327.80 28.1K
16:07 327.80 328.10 327.80 328.10 61.6K
16:08 328.10 328.20 328.00 328.20 106.4K
16:09 328.10 328.20 328.10 328.20 35.5K
16:10 328.20 328.20 328.20 328.20 172.6K
16:11 328.30 328.30 328.30 328.30 5.2K
16:12 328.30 328.30 328.20 328.30 167.5K
16:13 328.40 328.40 328.30 328.30 159.9K
16:14 328.30 328.40 328.10 328.20 151.2K
16:15 328.50 328.50 328.30 328.30 77.2K
16:16 328.40 328.50 328.40 328.40 103.1K
16:17 328.40 328.43 328.30 328.30 14.8K
16:18 328.30 328.40 328.10 328.10 82.6K
16:19 328.20 328.35 328.20 328.30 82.1K
16:20 328.30 328.30 328.20 328.30 58.0K
16:21 328.30 328.34 328.30 328.30 53.4K
16:22 328.30 328.40 328.30 328.30 19.6K
16:23 328.40 328.40 328.30 328.30 241.2K
16:24 328.30 328.40 328.30 328.34 36.1K
16:25 328.40 328.40 328.10 328.20 90.4K
16:26 328.10 328.40 328.10 328.30 161.9K
16:27 328.30 328.30 328.30 328.30 155.0K
16:28 328.40 328.40 328.30 328.30 61.4K
16:29 328.30 328.40 328.30 328.35 268.0K
16:35 330.00 330.00 330.00 330.00 15,092.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 325.60 330.00 325.10 330.00 26.1M
2025-09-25 330.30 330.30 325.90 326.60 23.4M
2025-09-24 328.40 332.40 327.60 330.30 34.8M
2025-09-23 330.90 333.30 329.70 330.70 24.9M
2025-09-22 336.20 336.70 332.60 332.60 18.3M
2025-09-19 338.80 342.30 338.30 338.40 54.7M
2025-09-18 344.10 345.30 340.10 340.10 24.1M
2025-09-17 341.00 344.00 340.40 341.90 17.2M
2025-09-16 341.90 351.20 335.10 339.70 33.8M
2025-09-15 360.90 361.00 355.70 356.70 13.5M
2025-09-12 364.40 366.00 361.90 361.90 16.2M
2025-09-11 365.90 367.40 362.00 364.10 11.4M
2025-09-10 369.20 371.50 363.50 365.00 20.8M
2025-09-09 360.20 362.20 359.40 360.10 13.2M
2025-09-08 364.30 364.80 358.40 359.00 22.9M
2025-09-05 367.70 368.60 364.60 365.70 11.2M
2025-09-04 370.00 373.20 367.20 367.20 15.7M
2025-09-03 364.60 370.70 363.30 370.70 16.1M
2025-09-02 360.00 367.80 359.30 363.20 30.5M
2025-09-01 365.20 366.10 360.00 360.70 10.3M
2025-08-29 359.00 364.50 359.00 362.90 15.3M
2025-08-28 362.60 364.00 359.80 360.00 17.6M
2025-08-27 358.80 363.70 358.50 362.30 12.2M
2025-08-26 359.80 363.30 355.60 357.80 25.1M
2025-08-22 364.80 369.40 364.20 364.50 12.6M
2025-08-21 369.50 369.50 365.10 365.80 10.2M
2025-08-20 361.20 369.40 360.70 369.20 13.2M
2025-08-19 360.30 361.60 358.50 360.70 11.7M
2025-08-18 359.20 360.50 355.90 360.50 23.1M
2025-08-15 357.80 360.10 354.80 356.40 12.2M
2025-08-14 357.70 360.50 356.70 357.90 35.3M
2025-08-13 356.20 359.00 354.60 359.00 12.2M
2025-08-12 354.00 356.10 353.20 355.00 13.7M
2025-08-11 354.90 357.00 352.20 352.80 9.2M
2025-08-08 354.40 356.20 353.50 355.20 16.6M
2025-08-07 346.80 354.60 346.30 353.00 28.2M
2025-08-06 349.80 350.50 346.20 348.10 23.6M
2025-08-05 356.60 357.60 347.40 349.80 22.7M
2025-08-04 365.40 365.40 355.80 355.80 16.6M
2025-08-01 357.40 368.50 357.40 365.40 22.1M
2025-07-31 353.60 364.70 346.10 359.50 42.2M
2025-07-30 367.00 368.20 363.50 364.90 16.8M
2025-07-29 361.60 370.30 361.60 367.20 20.9M
2025-07-28 367.80 368.20 362.10 364.00 9.9M
2025-07-25 363.90 367.10 363.50 365.50 17.6M
2025-07-24 358.50 369.40 358.50 365.00 25.4M
2025-07-23 358.60 360.60 356.20 358.50 21.8M
2025-07-22 352.40 356.20 351.00 355.00 34.1M
2025-07-21 356.70 357.80 351.80 354.30 14.5M
2025-07-18 358.10 359.60 357.20 358.70 13.9M
2025-07-17 359.10 361.00 357.40 358.80 14.4M
2025-07-16 363.00 365.50 360.00 360.00 49.0M
2025-07-15 367.10 368.50 363.10 363.40 9.2M
2025-07-14 368.20 369.30 366.00 367.20 12.1M
2025-07-11 372.30 372.90 366.80 367.40 12.6M
2025-07-10 369.50 372.40 369.50 372.20 31.6M
2025-07-09 368.10 370.90 367.20 367.20 14.3M
2025-07-08 370.40 371.70 367.40 371.20 27.7M
2025-07-07 377.90 378.90 368.30 371.30 23.8M
2025-07-04 372.90 378.00 371.80 377.90 20.6M
2025-07-03 372.00 374.60 371.30 373.10 15.2M
2025-07-02 373.90 374.70 370.50 372.50 21.6M
2025-07-01 374.00 376.00 370.70 375.60 39.1M
2025-06-30 377.50 378.80 374.10 374.40 20.3M
2025-06-27 376.90 381.00 375.10 378.30 21.1M
2025-06-26 384.20 384.30 377.40 377.60 31.2M
2025-06-25 382.10 384.90 380.10 383.40 21.3M
2025-06-24 386.90 388.50 382.80 382.80 27.5M
2025-06-23 382.40 388.00 381.10 384.00 11.5M
2025-06-20 383.90 388.20 382.40 384.50 70.7M
2025-06-19 382.70 385.00 382.50 382.50 9.2M
2025-06-18 382.80 386.70 382.40 384.30 25.3M
2025-06-17 388.60 389.00 384.30 385.00 17.7M
2025-06-16 392.50 393.80 388.50 391.00 21.1M
2025-06-13 397.90 399.80 394.50 396.10 13.5M
2025-06-12 397.20 400.50 396.80 400.00 12.4M
2025-06-11 398.50 400.10 396.30 398.30 10.9M
2025-06-10 397.60 399.50 395.20 397.20 12.3M
2025-06-09 404.50 405.50 396.70 397.80 29.4M
2025-06-06 404.90 406.30 401.70 405.20 9.2M
2025-06-05 398.70 405.00 397.80 403.30 17.2M
2025-06-04 405.30 405.90 397.00 399.00 27.7M
2025-06-03 417.10 417.10 405.10 405.10 26.3M
2025-06-02 415.90 417.70 412.10 414.40 21.2M
2025-05-30 416.60 419.40 413.90 413.90 86.6M
2025-05-29 417.40 418.20 412.00 415.20 14.7M
2025-05-28 413.00 417.60 413.00 415.20 29.6M
2025-05-27 415.10 419.20 413.30 413.30 29.2M
2025-05-23 412.60 415.30 409.10 411.60 25.2M
2025-05-22 413.60 415.80 409.60 411.50 14.0M
2025-05-21 409.20 413.70 407.10 413.70 17.8M
2025-05-20 407.00 411.40 405.90 409.00 12.1M
2025-05-19 404.60 406.50 403.30 405.80 11.6M
2025-05-16 404.00 406.50 401.60 404.00 19.2M
2025-05-15 393.00 401.60 392.30 401.60 55.5M
2025-05-14 396.50 399.50 391.00 394.40 18.7M
2025-05-13 405.10 406.50 392.50 396.00 18.5M
2025-05-12 405.10 406.10 399.60 404.00 24.5M
2025-05-09 406.20 407.00 402.70 406.80 18.8M
2025-05-08 406.00 406.70 398.40 399.20 19.9M
2025-05-07 399.20 403.20 396.00 403.20 54.6M
2025-05-06 400.00 403.20 396.80 400.50 39.1M
2025-05-02 386.00 405.00 386.00 398.40 23.5M
2025-05-01 376.30 390.80 374.20 388.70 16.0M
2025-04-30 377.30 378.20 368.20 376.40 33.3M
2025-04-29 378.90 380.10 374.40 377.40 14.9M
2025-04-28 378.10 380.10 376.20 376.60 35.8M
2025-04-25 375.30 379.80 374.10 377.50 47.9M
2025-04-24 377.10 380.80 375.20 376.60 33.8M
2025-04-23 383.20 384.00 376.50 380.60 17.4M
2025-04-22 381.70 387.20 381.00 386.40 12.5M
2025-04-17 379.20 381.50 378.10 380.50 15.5M
2025-04-16 381.20 382.90 379.40 382.80 15.0M
2025-04-15 379.70 381.40 377.00 378.50 39.2M
2025-04-14 380.00 380.10 374.20 379.00 12.2M
2025-04-11 371.30 375.80 368.60 374.50 27.6M
2025-04-10 364.20 369.50 362.20 365.50 30.6M
2025-04-09 362.40 367.30 354.20 357.60 26.2M
2025-04-08 359.40 372.30 355.60 369.60 45.1M
2025-04-07 370.80 373.40 356.30 356.60 37.0M
2025-04-04 395.60 401.50 383.50 383.50 36.4M
2025-04-03 390.30 396.70 390.20 394.70 33.4M
2025-04-02 388.10 389.70 385.60 388.20 14.6M
2025-04-01 394.70 397.10 388.70 392.00 14.8M
2025-03-31 387.90 392.80 387.70 391.30 17.8M
2025-03-28 384.20 391.20 383.70 389.90 16.5M
2025-03-27 385.80 385.80 380.90 381.90 10.2M
2025-03-26 381.80 383.10 378.70 382.10 20.8M
2025-03-25 387.00 389.20 381.50 382.20 21.4M
2025-03-24 393.50 393.50 382.60 385.50 14.9M
2025-03-21 395.00 395.00 392.20 393.00 150.5M
2025-03-20 394.80 398.30 393.20 393.80 29.8M
2025-03-19 391.40 394.90 388.70 394.00 65.9M
2025-03-18 391.00 393.10 388.10 391.10 32.7M
2025-03-17 387.70 392.30 387.20 392.30 9.8M
2025-03-14 389.00 389.20 382.60 387.00 13.0M
2025-03-13 387.10 390.10 384.70 389.30 18.6M
2025-03-12 396.10 396.50 389.30 389.30 19.7M
2025-03-11 399.50 402.00 396.50 397.40 17.7M
2025-03-10 396.40 399.00 394.30 397.80 33.5M
2025-03-07 393.00 400.80 392.60 399.40 11.1M
2025-03-06 399.60 399.80 393.40 395.70 13.9M
2025-03-05 407.60 408.10 400.80 400.80 21.2M
2025-03-04 412.60 417.70 411.50 414.90 33.3M
2025-03-03 400.10 411.40 396.70 410.60 16.8M
2025-02-28 383.70 402.30 381.90 398.40 71.9M
2025-02-27 379.00 385.80 377.10 382.40 49.5M
2025-02-26 394.70 398.40 394.60 395.50 18.3M
2025-02-25 396.80 397.60 395.00 395.50 28.9M
2025-02-24 392.80 396.90 391.50 396.90 13.2M
2025-02-21 383.90 391.60 383.10 390.50 19.9M
2025-02-20 390.00 390.20 385.00 385.90 18.1M
2025-02-19 391.40 392.30 388.30 390.50 10.3M
2025-02-18 395.00 395.60 390.80 390.80 29.9M
2025-02-17 382.30 394.20 382.30 394.00 18.2M
2025-02-14 390.00 390.30 382.80 384.30 16.3M
2025-02-13 390.90 391.80 385.10 391.30 10.7M
2025-02-12 390.00 393.00 386.50 390.50 13.2M
2025-02-11 388.20 393.00 386.50 390.40 28.3M
2025-02-10 380.70 387.20 380.50 387.20 14.6M
2025-02-07 374.70 379.40 374.10 379.40 9.8M
2025-02-06 379.50 382.00 376.70 378.00 18.0M
2025-02-05 375.20 378.40 373.80 378.40 24.8M
2025-02-04 374.40 378.00 373.10 373.40 17.5M
2025-02-03 374.90 376.70 372.10 375.70 14.1M
2025-01-31 379.10 379.10 369.10 374.70 52.5M
2025-01-30 377.40 377.40 368.10 375.70 25.8M
2025-01-29 374.70 376.50 372.30 374.10 12.8M
2025-01-28 377.30 381.10 375.70 377.70 10.8M
2025-01-27 375.20 378.50 373.30 375.10 39.0M
2025-01-24 375.20 376.10 371.00 371.60 10.2M
2025-01-23 370.50 375.40 370.10 375.00 18.1M
2025-01-22 369.80 372.80 368.50 371.40 61.7M
2025-01-21 368.50 370.00 364.30 367.30 21.9M
2025-01-20 372.60 375.90 370.90 373.40 21.6M
2025-01-17 373.00 375.30 367.20 373.30 161.5M
2025-01-16 367.10 371.70 366.40 369.70 56.8M
2025-01-15 368.00 372.00 367.00 367.00 72.5M
2025-01-14 369.90 372.00 367.10 367.10 11.5M
2025-01-13 371.00 373.40 368.20 368.20 17.9M
2025-01-10 377.70 378.30 370.30 371.70 27.0M
2025-01-09 382.00 385.30 381.80 382.90 22.0M
2025-01-08 377.70 381.30 376.00 381.30 17.4M
2025-01-07 373.80 377.10 372.60 376.60 9.7M
2025-01-06 376.10 378.20 373.90 376.90 24.1M
2025-01-03 377.40 380.00 376.00 378.10 7.1M
2025-01-02 376.20 379.80 374.90 378.80 7.3M