KBW Nasdaq Financial Technology

KFTX
🏛️ usa →
3,416.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,491.19 3,492.26 3,491.19 3,492.26 0.0K
09:31 3,492.48 3,494.86 3,492.48 3,494.36 0.0K
09:32 3,494.63 3,496.28 3,494.47 3,496.17 0.0K
09:33 3,496.25 3,499.41 3,496.25 3,499.30 0.0K
09:34 3,499.20 3,499.46 3,497.63 3,498.55 0.0K
09:35 3,498.52 3,499.25 3,497.49 3,497.54 0.0K
09:36 3,497.59 3,498.74 3,497.59 3,498.34 0.0K
09:37 3,498.30 3,498.70 3,496.42 3,496.42 0.0K
09:38 3,496.40 3,497.46 3,496.40 3,496.54 0.0K
09:39 3,497.04 3,498.60 3,497.04 3,497.87 0.0K
09:40 3,497.81 3,498.26 3,496.18 3,496.67 0.0K
09:41 3,496.98 3,497.25 3,495.37 3,495.46 0.0K
09:42 3,495.48 3,496.06 3,494.72 3,494.77 0.0K
09:43 3,494.78 3,495.61 3,493.57 3,493.57 0.0K
09:44 3,493.46 3,493.89 3,492.38 3,492.59 0.0K
09:45 3,492.54 3,495.82 3,492.54 3,495.08 0.0K
09:46 3,495.14 3,498.47 3,495.14 3,497.62 0.0K
09:47 3,497.68 3,498.45 3,497.68 3,498.03 0.0K
09:48 3,497.81 3,499.16 3,497.81 3,498.44 0.0K
09:49 3,498.45 3,498.76 3,498.01 3,498.76 0.0K
09:50 3,498.91 3,498.98 3,496.60 3,496.99 0.0K
09:51 3,497.26 3,498.27 3,497.26 3,497.96 0.0K
09:52 3,498.03 3,498.16 3,497.72 3,498.05 0.0K
09:53 3,498.24 3,498.65 3,496.80 3,496.80 0.0K
09:54 3,496.75 3,496.75 3,494.64 3,494.85 0.0K
09:55 3,495.03 3,495.03 3,492.65 3,492.72 0.0K
09:56 3,492.83 3,493.13 3,491.68 3,491.83 0.0K
09:57 3,491.88 3,492.20 3,491.23 3,492.20 0.0K
09:58 3,492.09 3,492.37 3,491.81 3,492.37 0.0K
09:59 3,492.50 3,493.33 3,492.50 3,493.19 0.0K
10:00 3,493.26 3,493.26 3,491.14 3,491.26 0.0K
10:01 3,491.21 3,492.09 3,491.21 3,491.81 0.0K
10:02 3,492.00 3,492.16 3,491.51 3,491.76 0.0K
10:03 3,491.57 3,491.57 3,490.27 3,490.34 0.0K
10:04 3,490.30 3,491.06 3,490.30 3,490.97 0.0K
10:05 3,490.66 3,491.55 3,490.64 3,491.55 0.0K
10:06 3,491.46 3,492.55 3,490.98 3,490.98 0.0K
10:07 3,490.99 3,490.99 3,489.42 3,489.42 0.0K
10:08 3,489.12 3,489.23 3,488.66 3,488.97 0.0K
10:09 3,489.03 3,490.52 3,489.03 3,490.40 0.0K
10:10 3,490.46 3,491.67 3,490.46 3,491.67 0.0K
10:11 3,491.96 3,492.66 3,491.92 3,492.32 0.0K
10:12 3,492.22 3,492.37 3,491.94 3,491.98 0.0K
10:13 3,491.93 3,491.95 3,489.16 3,489.16 0.0K
10:14 3,489.29 3,490.19 3,489.29 3,489.77 0.0K
10:15 3,489.78 3,489.78 3,487.50 3,487.82 0.0K
10:16 3,487.65 3,487.90 3,487.22 3,487.25 0.0K
10:17 3,487.32 3,487.32 3,485.73 3,485.75 0.0K
10:18 3,485.95 3,486.17 3,485.23 3,485.23 0.0K
10:19 3,485.15 3,485.39 3,484.90 3,485.23 0.0K
10:20 3,485.29 3,485.51 3,484.39 3,484.53 0.0K
10:21 3,484.19 3,484.47 3,483.70 3,484.06 0.0K
10:22 3,483.89 3,484.41 3,483.51 3,484.41 0.0K
10:23 3,484.48 3,484.58 3,483.54 3,483.66 0.0K
10:24 3,483.82 3,484.05 3,483.41 3,483.41 0.0K
10:25 3,483.36 3,483.59 3,482.03 3,482.03 0.0K
10:26 3,482.06 3,482.06 3,479.62 3,479.62 0.0K
10:27 3,479.65 3,479.77 3,479.34 3,479.68 0.0K
10:28 3,479.74 3,480.39 3,479.74 3,480.23 0.0K
10:29 3,480.31 3,480.46 3,479.83 3,480.24 0.0K
10:30 3,480.12 3,480.12 3,479.93 3,480.05 0.0K
10:31 3,480.05 3,480.36 3,479.12 3,479.12 0.0K
10:32 3,479.11 3,479.63 3,479.11 3,479.35 0.0K
10:33 3,479.46 3,479.46 3,479.22 3,479.34 0.0K
10:34 3,479.47 3,479.47 3,478.51 3,478.67 0.0K
10:35 3,478.68 3,478.79 3,477.95 3,477.95 0.0K
10:36 3,478.15 3,478.50 3,478.12 3,478.08 0.0K
10:37 3,478.18 3,478.96 3,478.18 3,478.96 0.0K
10:38 3,479.08 3,479.41 3,478.92 3,479.41 0.0K
10:39 3,479.42 3,479.64 3,478.97 3,479.17 0.0K
10:40 3,479.18 3,479.72 3,478.79 3,479.09 0.0K
10:41 3,479.22 3,479.99 3,479.22 3,479.99 0.0K
10:42 3,480.03 3,481.65 3,480.03 3,481.65 0.0K
10:43 3,481.55 3,482.98 3,481.55 3,482.93 0.0K
10:44 3,482.91 3,482.95 3,482.75 3,482.89 0.0K
10:45 3,482.90 3,483.82 3,482.90 3,483.82 0.0K
10:46 3,484.07 3,485.48 3,484.07 3,485.38 0.0K
10:47 3,485.39 3,487.07 3,485.39 3,487.00 0.0K
10:48 3,487.35 3,487.79 3,487.27 3,487.83 0.0K
10:49 3,487.71 3,488.85 3,487.71 3,488.85 0.0K
10:50 3,488.91 3,489.77 3,488.80 3,489.77 0.0K
10:51 3,489.93 3,490.50 3,489.73 3,490.50 0.0K
10:52 3,490.56 3,490.56 3,490.25 3,490.25 0.0K
10:53 3,490.19 3,490.29 3,490.08 3,490.06 0.0K
10:54 3,490.13 3,490.27 3,489.86 3,490.27 0.0K
10:55 3,490.19 3,492.01 3,490.12 3,491.90 0.0K
10:56 3,491.78 3,491.78 3,491.14 3,491.18 0.0K
10:57 3,491.17 3,491.26 3,490.92 3,490.92 0.0K
10:58 3,491.01 3,491.01 3,489.73 3,489.88 0.0K
10:59 3,489.93 3,490.00 3,489.23 3,489.23 0.0K
11:00 3,489.34 3,489.34 3,487.93 3,487.93 0.0K
11:01 3,487.89 3,488.26 3,487.31 3,487.31 0.0K
11:02 3,487.32 3,487.46 3,485.92 3,485.92 0.0K
11:03 3,485.82 3,485.82 3,485.09 3,485.28 0.0K
11:04 3,485.24 3,485.49 3,484.73 3,484.73 0.0K
11:05 3,484.87 3,484.87 3,484.44 3,484.48 0.0K
11:06 3,484.42 3,484.42 3,483.18 3,483.18 0.0K
11:07 3,483.12 3,483.15 3,482.09 3,482.18 0.0K
11:08 3,482.56 3,482.65 3,482.28 3,482.32 0.0K
11:09 3,482.32 3,482.32 3,480.79 3,480.92 0.0K
11:10 3,480.93 3,480.96 3,480.52 3,480.72 0.0K
11:11 3,480.72 3,481.16 3,480.62 3,481.15 0.0K
11:12 3,481.16 3,482.27 3,481.14 3,482.27 0.0K
11:13 3,482.38 3,483.30 3,482.38 3,483.30 0.0K
11:14 3,483.23 3,483.30 3,482.94 3,483.23 0.0K
11:15 3,483.31 3,483.31 3,482.59 3,482.69 0.0K
11:16 3,482.76 3,482.99 3,482.26 3,482.26 0.0K
11:17 3,482.32 3,482.82 3,482.32 3,482.82 0.0K
11:18 3,482.84 3,483.47 3,482.72 3,483.47 0.0K
11:19 3,483.43 3,483.64 3,483.43 3,483.64 0.0K
11:20 3,483.58 3,483.58 3,482.85 3,483.57 0.0K
11:21 3,483.56 3,483.56 3,483.04 3,483.15 0.0K
11:22 3,483.09 3,483.15 3,482.94 3,483.03 0.0K
11:23 3,483.04 3,483.47 3,483.04 3,483.18 0.0K
11:24 3,483.23 3,483.69 3,483.23 3,483.58 0.0K
11:25 3,483.57 3,483.80 3,482.74 3,482.74 0.0K
11:26 3,482.79 3,482.79 3,482.03 3,482.03 0.0K
11:27 3,481.57 3,481.95 3,481.24 3,481.32 0.0K
11:28 3,481.25 3,481.25 3,480.33 3,480.28 0.0K
11:29 3,480.29 3,480.47 3,480.24 3,480.36 0.0K
11:30 3,480.41 3,481.19 3,480.41 3,481.19 0.0K
11:31 3,481.37 3,481.37 3,480.93 3,481.25 0.0K
11:32 3,481.23 3,481.23 3,480.70 3,480.70 0.0K
11:33 3,480.81 3,481.16 3,480.41 3,480.45 0.0K
11:34 3,480.39 3,480.45 3,480.07 3,480.15 0.0K
11:35 3,480.29 3,480.29 3,479.54 3,479.67 0.0K
11:36 3,479.73 3,479.73 3,479.31 3,479.42 0.0K
11:37 3,479.38 3,479.98 3,479.38 3,479.92 0.0K
11:38 3,479.87 3,480.39 3,479.84 3,480.39 0.0K
11:39 3,480.46 3,480.72 3,480.43 3,480.72 0.0K
11:40 3,480.70 3,480.70 3,480.42 3,480.52 0.0K
11:41 3,480.46 3,480.56 3,479.21 3,479.53 0.0K
11:42 3,479.41 3,479.48 3,479.01 3,479.12 0.0K
11:43 3,479.07 3,479.48 3,478.94 3,479.47 0.0K
11:44 3,479.41 3,479.76 3,479.34 3,479.76 0.0K
11:45 3,479.77 3,481.02 3,479.77 3,480.91 0.0K
11:46 3,480.92 3,481.31 3,480.82 3,481.02 0.0K
11:47 3,480.91 3,481.05 3,480.70 3,480.98 0.0K
11:48 3,480.95 3,480.95 3,480.73 3,480.88 0.0K
11:49 3,480.98 3,481.07 3,480.74 3,480.95 0.0K
11:50 3,480.97 3,481.09 3,480.53 3,480.53 0.0K
11:51 3,480.55 3,480.55 3,480.22 3,480.38 0.0K
11:52 3,480.37 3,480.76 3,480.31 3,480.57 0.0K
11:53 3,480.59 3,480.65 3,480.08 3,480.08 0.0K
11:54 3,479.97 3,480.22 3,479.97 3,480.19 0.0K
11:55 3,480.16 3,481.05 3,480.16 3,481.01 0.0K
11:56 3,481.50 3,481.86 3,481.39 3,481.72 0.0K
11:57 3,481.65 3,481.65 3,481.22 3,481.33 0.0K
11:58 3,481.22 3,481.22 3,481.02 3,481.15 0.0K
11:59 3,481.14 3,481.14 3,480.83 3,480.85 0.0K
12:00 3,481.00 3,481.00 3,480.80 3,480.92 0.0K
12:01 3,480.86 3,481.16 3,480.83 3,480.93 0.0K
12:02 3,480.91 3,481.26 3,480.91 3,481.26 0.0K
12:03 3,481.31 3,481.65 3,481.31 3,481.29 0.0K
12:04 3,481.28 3,481.55 3,481.28 3,481.55 0.0K
12:05 3,481.53 3,481.53 3,481.00 3,481.26 0.0K
12:06 3,481.20 3,481.53 3,481.03 3,481.36 0.0K
12:07 3,481.37 3,481.45 3,480.03 3,480.14 0.0K
12:08 3,480.15 3,480.15 3,479.56 3,479.56 0.0K
12:09 3,479.64 3,479.79 3,479.14 3,479.13 0.0K
12:10 3,479.13 3,479.22 3,478.40 3,478.60 0.0K
12:11 3,478.69 3,479.40 3,478.69 3,479.40 0.0K
12:12 3,479.29 3,479.37 3,479.24 3,479.30 0.0K
12:13 3,479.59 3,479.68 3,479.44 3,479.49 0.0K
12:14 3,479.50 3,480.27 3,479.50 3,480.27 0.0K
12:15 3,480.16 3,480.45 3,480.14 3,480.15 0.0K
12:16 3,480.23 3,480.23 3,479.12 3,479.16 0.0K
12:17 3,479.26 3,479.67 3,479.26 3,479.69 0.0K
12:18 3,479.74 3,480.07 3,479.48 3,480.07 0.0K
12:19 3,479.86 3,480.24 3,479.73 3,480.18 0.0K
12:20 3,480.18 3,480.55 3,480.18 3,480.26 0.0K
12:21 3,480.58 3,481.08 3,480.58 3,481.08 0.0K
12:22 3,480.98 3,480.98 3,480.74 3,480.71 0.0K
12:23 3,480.74 3,480.76 3,480.03 3,480.07 0.0K
12:24 3,480.13 3,480.17 3,479.93 3,480.01 0.0K
12:25 3,480.07 3,480.07 3,479.32 3,479.32 0.0K
12:26 3,479.23 3,479.33 3,479.03 3,479.27 0.0K
12:27 3,479.30 3,479.67 3,479.30 3,479.50 0.0K
12:28 3,479.55 3,479.65 3,478.87 3,479.03 0.0K
12:29 3,478.93 3,478.98 3,478.72 3,478.69 0.0K
12:30 3,478.75 3,478.95 3,478.60 3,478.60 0.0K
12:31 3,478.54 3,478.54 3,477.50 3,477.76 0.0K
12:32 3,477.65 3,477.76 3,477.54 3,477.76 0.0K
12:33 3,477.77 3,479.08 3,477.69 3,479.08 0.0K
12:34 3,479.21 3,479.45 3,479.14 3,479.45 0.0K
12:35 3,479.44 3,479.44 3,477.82 3,478.13 0.0K
12:36 3,477.93 3,477.93 3,476.14 3,476.07 0.0K
12:37 3,476.17 3,477.06 3,476.17 3,477.06 0.0K
12:38 3,477.26 3,478.95 3,477.26 3,478.95 0.0K
12:39 3,479.02 3,479.30 3,479.02 3,479.27 0.0K
12:40 3,479.51 3,479.62 3,478.35 3,478.35 0.0K
12:41 3,478.38 3,479.51 3,478.38 3,479.51 0.0K
12:42 3,479.80 3,480.03 3,479.70 3,480.03 0.0K
12:43 3,480.07 3,480.07 3,479.83 3,480.09 0.0K
12:44 3,480.06 3,480.06 3,479.65 3,479.94 0.0K
12:45 3,480.01 3,480.34 3,479.82 3,480.34 0.0K
12:46 3,480.26 3,480.26 3,479.74 3,479.93 0.0K
12:47 3,480.04 3,481.36 3,480.04 3,481.36 0.0K
12:48 3,481.35 3,482.04 3,481.35 3,481.87 0.0K
12:49 3,481.97 3,482.50 3,481.97 3,482.50 0.0K
12:50 3,482.50 3,483.04 3,482.31 3,482.31 0.0K
12:51 3,482.21 3,482.50 3,482.21 3,482.44 0.0K
12:52 3,482.42 3,482.76 3,482.42 3,482.56 0.0K
12:53 3,482.52 3,482.66 3,482.25 3,482.25 0.0K
12:54 3,482.22 3,482.59 3,482.22 3,482.39 0.0K
12:55 3,482.34 3,482.34 3,480.71 3,480.71 0.0K
12:56 3,480.50 3,480.50 3,479.74 3,479.95 0.0K
12:57 3,479.88 3,479.88 3,479.03 3,479.22 0.0K
12:58 3,479.25 3,479.96 3,479.21 3,479.21 0.0K
12:59 3,479.23 3,479.35 3,478.91 3,478.91 0.0K
13:00 3,478.93 3,479.68 3,478.93 3,478.99 0.0K
13:01 3,478.95 3,479.17 3,478.92 3,479.17 0.0K
13:02 3,479.18 3,479.28 3,478.44 3,478.63 0.0K
13:03 3,478.39 3,478.67 3,478.21 3,478.16 0.0K
13:04 3,478.21 3,478.21 3,477.00 3,477.00 0.0K
13:05 3,477.09 3,478.06 3,477.09 3,477.61 0.0K
13:06 3,477.55 3,477.77 3,477.04 3,477.04 0.0K
13:07 3,476.99 3,476.99 3,475.79 3,475.79 0.0K
13:08 3,475.80 3,476.16 3,475.72 3,476.16 0.0K
13:09 3,476.20 3,477.32 3,476.20 3,477.16 0.0K
13:10 3,477.20 3,477.20 3,476.69 3,476.90 0.0K
13:11 3,476.91 3,476.91 3,476.04 3,476.03 0.0K
13:12 3,476.01 3,476.95 3,475.92 3,476.91 0.0K
13:13 3,477.16 3,477.41 3,477.03 3,477.11 0.0K
13:14 3,477.10 3,477.10 3,476.81 3,477.14 0.0K
13:15 3,477.08 3,477.17 3,475.93 3,476.14 0.0K
13:16 3,476.13 3,476.13 3,475.90 3,475.91 0.0K
13:17 3,475.82 3,476.11 3,475.82 3,476.00 0.0K
13:18 3,475.90 3,476.05 3,475.24 3,475.24 0.0K
13:19 3,475.25 3,475.56 3,475.25 3,475.59 0.0K
13:20 3,475.57 3,475.75 3,474.61 3,474.61 0.0K
13:21 3,474.69 3,474.97 3,474.69 3,474.97 0.0K
13:22 3,475.01 3,475.83 3,475.01 3,475.65 0.0K
13:23 3,475.75 3,475.93 3,475.62 3,475.82 0.0K
13:24 3,475.87 3,476.11 3,475.11 3,475.63 0.0K
13:25 3,475.57 3,475.57 3,474.43 3,474.43 0.0K
13:26 3,474.28 3,474.28 3,473.21 3,473.21 0.0K
13:27 3,473.17 3,473.17 3,470.85 3,470.85 0.0K
13:28 3,470.85 3,470.85 3,469.87 3,469.87 0.0K
13:29 3,469.82 3,470.06 3,469.44 3,469.44 0.0K
13:30 3,468.88 3,468.97 3,468.58 3,468.73 0.0K
13:31 3,468.66 3,468.66 3,467.53 3,467.53 0.0K
13:32 3,467.50 3,468.48 3,467.35 3,467.90 0.0K
13:33 3,467.94 3,467.94 3,467.22 3,467.68 0.0K
13:34 3,467.72 3,467.80 3,464.40 3,464.40 0.0K
13:35 3,464.40 3,464.40 3,461.41 3,461.48 0.0K
13:36 3,461.79 3,462.38 3,460.94 3,461.52 0.0K
13:37 3,461.43 3,461.65 3,460.13 3,460.07 0.0K
13:38 3,460.53 3,460.95 3,459.52 3,459.52 0.0K
13:39 3,459.54 3,460.00 3,456.54 3,456.54 0.0K
13:40 3,456.33 3,457.70 3,456.33 3,456.47 0.0K
13:41 3,456.41 3,457.15 3,453.47 3,453.47 0.0K
13:42 3,455.37 3,458.18 3,455.37 3,458.07 0.0K
13:43 3,458.17 3,458.17 3,457.30 3,457.84 0.0K
13:44 3,457.71 3,458.19 3,455.77 3,455.81 0.0K
13:45 3,455.97 3,456.90 3,455.35 3,455.41 0.0K
13:46 3,455.36 3,456.47 3,454.57 3,454.57 0.0K
13:47 3,454.64 3,457.09 3,454.64 3,456.79 0.0K
13:48 3,457.02 3,458.40 3,456.88 3,458.40 0.0K
13:49 3,458.40 3,459.81 3,458.40 3,458.86 0.0K
13:50 3,458.38 3,459.05 3,457.99 3,459.02 0.0K
13:51 3,459.17 3,459.28 3,456.69 3,456.69 0.0K
13:52 3,456.77 3,457.25 3,455.43 3,455.41 0.0K
13:53 3,455.23 3,455.50 3,453.94 3,454.13 0.0K
13:54 3,454.12 3,454.26 3,453.93 3,454.06 0.0K
13:55 3,454.09 3,455.71 3,454.04 3,455.41 0.0K
13:56 3,455.24 3,455.24 3,453.78 3,453.78 0.0K
13:57 3,454.09 3,455.33 3,453.88 3,455.33 0.0K
13:58 3,455.24 3,456.55 3,455.24 3,456.44 0.0K
13:59 3,456.33 3,456.97 3,456.33 3,456.65 0.0K
14:00 3,456.62 3,456.62 3,454.69 3,454.88 0.0K
14:01 3,454.80 3,454.80 3,452.54 3,454.12 0.0K
14:02 3,454.23 3,456.46 3,454.14 3,456.36 0.0K
14:03 3,456.23 3,456.23 3,454.41 3,454.43 0.0K
14:04 3,454.33 3,454.38 3,453.68 3,454.04 0.0K
14:05 3,454.05 3,454.05 3,452.40 3,452.40 0.0K
14:06 3,452.35 3,453.76 3,452.34 3,453.40 0.0K
14:07 3,453.45 3,453.66 3,452.84 3,453.49 0.0K
14:08 3,453.55 3,454.05 3,453.55 3,453.72 0.0K
14:09 3,453.76 3,454.05 3,453.54 3,454.01 0.0K
14:10 3,453.90 3,454.08 3,453.24 3,453.24 0.0K
14:11 3,453.21 3,453.45 3,452.68 3,452.68 0.0K
14:12 3,452.61 3,453.51 3,452.61 3,453.02 0.0K
14:13 3,452.89 3,452.89 3,452.14 3,452.15 0.0K
14:14 3,452.12 3,452.38 3,451.84 3,451.85 0.0K
14:15 3,451.91 3,452.17 3,451.15 3,451.15 0.0K
14:16 3,451.02 3,451.02 3,449.18 3,449.41 0.0K
14:17 3,449.27 3,449.35 3,448.01 3,448.01 0.0K
14:18 3,448.12 3,448.90 3,448.12 3,448.78 0.0K
14:19 3,448.80 3,448.80 3,446.94 3,446.92 0.0K
14:20 3,446.99 3,448.16 3,446.99 3,447.39 0.0K
14:21 3,447.29 3,447.29 3,446.39 3,446.66 0.0K
14:22 3,446.62 3,446.71 3,445.81 3,446.67 0.0K
14:23 3,446.90 3,446.97 3,446.32 3,446.32 0.0K
14:24 3,446.32 3,446.98 3,446.32 3,446.78 0.0K
14:25 3,446.70 3,448.36 3,446.70 3,448.35 0.0K
14:26 3,448.31 3,448.41 3,448.21 3,448.40 0.0K
14:27 3,448.40 3,448.40 3,447.73 3,447.88 0.0K
14:28 3,447.83 3,447.83 3,446.52 3,446.75 0.0K
14:29 3,447.05 3,447.05 3,446.63 3,446.63 0.0K
14:30 3,446.57 3,446.91 3,446.57 3,446.94 0.0K
14:31 3,447.15 3,448.77 3,447.15 3,448.77 0.0K
14:32 3,448.82 3,448.82 3,448.52 3,448.73 0.0K
14:33 3,448.86 3,448.98 3,448.61 3,448.98 0.0K
14:34 3,449.09 3,449.28 3,448.89 3,449.02 0.0K
14:35 3,448.98 3,449.17 3,448.61 3,448.61 0.0K
14:36 3,448.52 3,448.97 3,448.52 3,448.97 0.0K
14:37 3,449.00 3,449.08 3,447.09 3,447.19 0.0K
14:38 3,447.06 3,447.19 3,446.84 3,446.82 0.0K
14:39 3,446.88 3,446.88 3,445.30 3,445.30 0.0K
14:40 3,445.36 3,445.84 3,445.22 3,445.34 0.0K
14:41 3,445.26 3,445.26 3,444.63 3,444.76 0.0K
14:42 3,444.88 3,444.88 3,444.26 3,444.26 0.0K
14:43 3,444.30 3,444.57 3,444.12 3,444.17 0.0K
14:44 3,444.26 3,444.26 3,444.03 3,444.16 0.0K
14:45 3,444.17 3,444.71 3,444.03 3,444.71 0.0K
14:46 3,444.70 3,445.45 3,444.54 3,445.45 0.0K
14:47 3,445.51 3,446.29 3,445.51 3,446.29 0.0K
14:48 3,446.37 3,446.47 3,446.20 3,446.17 0.0K
14:49 3,446.12 3,446.12 3,444.93 3,444.93 0.0K
14:50 3,444.95 3,445.06 3,444.74 3,444.71 0.0K
14:51 3,444.66 3,444.66 3,443.71 3,443.74 0.0K
14:52 3,443.65 3,443.77 3,443.30 3,443.73 0.0K
14:53 3,443.61 3,443.61 3,442.63 3,442.68 0.0K
14:54 3,442.67 3,442.67 3,441.99 3,441.99 0.0K
14:55 3,441.78 3,442.16 3,440.72 3,441.01 0.0K
14:56 3,441.08 3,441.21 3,440.14 3,440.06 0.0K
14:57 3,440.02 3,440.02 3,437.64 3,437.65 0.0K
14:58 3,437.67 3,437.91 3,437.67 3,437.71 0.0K
14:59 3,437.57 3,437.57 3,436.75 3,436.95 0.0K
15:00 3,436.97 3,438.65 3,436.97 3,438.65 0.0K
15:01 3,438.66 3,439.48 3,438.66 3,439.38 0.0K
15:02 3,439.48 3,439.48 3,437.90 3,437.90 0.0K
15:03 3,437.62 3,437.62 3,437.34 3,437.35 0.0K
15:04 3,437.32 3,437.42 3,436.82 3,436.82 0.0K
15:05 3,436.69 3,437.47 3,436.62 3,437.41 0.0K
15:06 3,437.47 3,437.87 3,437.32 3,437.87 0.0K
15:07 3,437.94 3,438.76 3,437.94 3,438.64 0.0K
15:08 3,438.72 3,438.72 3,437.40 3,437.40 0.0K
15:09 3,437.38 3,437.38 3,436.92 3,436.87 0.0K
15:10 3,437.01 3,437.57 3,436.78 3,437.57 0.0K
15:11 3,437.76 3,438.08 3,437.61 3,437.95 0.0K
15:12 3,438.06 3,438.37 3,438.00 3,438.37 0.0K
15:13 3,438.38 3,438.97 3,438.32 3,438.95 0.0K
15:14 3,438.97 3,438.97 3,438.84 3,438.87 0.0K
15:15 3,438.89 3,439.33 3,438.89 3,439.16 0.0K
15:16 3,439.08 3,439.55 3,439.08 3,439.62 0.0K
15:17 3,439.75 3,440.65 3,439.75 3,440.63 0.0K
15:18 3,440.75 3,441.40 3,440.75 3,441.40 0.0K
15:19 3,441.43 3,441.43 3,440.75 3,440.75 0.0K
15:20 3,440.80 3,440.80 3,439.60 3,439.60 0.0K
15:21 3,439.51 3,439.51 3,437.86 3,437.86 0.0K
15:22 3,437.96 3,437.96 3,437.70 3,438.01 0.0K
15:23 3,438.06 3,438.55 3,438.06 3,438.55 0.0K
15:24 3,438.33 3,438.77 3,438.33 3,438.58 0.0K
15:25 3,438.54 3,438.65 3,438.33 3,438.61 0.0K
15:26 3,438.63 3,438.75 3,438.43 3,438.43 0.0K
15:27 3,438.29 3,438.29 3,436.80 3,436.81 0.0K
15:28 3,436.77 3,437.37 3,436.71 3,437.37 0.0K
15:29 3,437.32 3,437.78 3,437.32 3,437.50 0.0K
15:30 3,437.47 3,437.62 3,436.73 3,436.90 0.0K
15:31 3,437.01 3,437.01 3,436.43 3,436.53 0.0K
15:32 3,436.63 3,437.39 3,436.63 3,437.39 0.0K
15:33 3,437.53 3,438.80 3,437.53 3,438.80 0.0K
15:34 3,438.93 3,439.00 3,438.73 3,438.73 0.0K
15:35 3,438.80 3,438.80 3,437.80 3,438.22 0.0K
15:36 3,438.27 3,438.80 3,438.27 3,438.51 0.0K
15:37 3,438.53 3,438.75 3,437.65 3,437.65 0.0K
15:38 3,437.63 3,437.63 3,436.49 3,436.49 0.0K
15:39 3,436.36 3,438.48 3,436.27 3,438.48 0.0K
15:40 3,438.67 3,438.67 3,437.10 3,437.10 0.0K
15:41 3,437.08 3,437.68 3,437.02 3,437.02 0.0K
15:42 3,437.04 3,437.38 3,436.75 3,437.44 0.0K
15:43 3,437.61 3,437.69 3,437.21 3,437.26 0.0K
15:44 3,437.43 3,437.76 3,436.79 3,436.79 0.0K
15:45 3,436.76 3,438.41 3,436.72 3,438.41 0.0K
15:46 3,438.52 3,439.40 3,438.52 3,439.02 0.0K
15:47 3,438.81 3,438.81 3,436.53 3,436.60 0.0K
15:48 3,436.72 3,436.72 3,436.24 3,436.48 0.0K
15:49 3,436.60 3,437.33 3,436.60 3,437.33 0.0K
15:50 3,437.84 3,438.23 3,436.78 3,436.78 0.0K
15:51 3,437.10 3,438.88 3,437.10 3,438.89 0.0K
15:52 3,439.17 3,441.66 3,439.17 3,441.66 0.0K
15:53 3,441.63 3,443.36 3,441.51 3,442.73 0.0K
15:54 3,442.57 3,443.28 3,442.24 3,443.28 0.0K
15:55 3,441.09 3,441.09 3,439.06 3,440.12 0.0K
15:56 3,440.11 3,440.11 3,438.10 3,438.35 0.0K
15:57 3,438.56 3,439.25 3,436.85 3,437.18 0.0K
15:58 3,437.54 3,437.54 3,436.71 3,437.07 0.0K
15:59 3,437.27 3,438.24 3,437.04 3,437.89 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 3,409.80 3,421.20 3,388.00 3,416.80 0.0M
2025-09-26 3,382.00 3,395.80 3,367.10 3,387.70 0.0M
2025-09-25 3,380.80 3,388.10 3,357.60 3,372.90 0.0M
2025-09-24 3,446.10 3,451.80 3,403.20 3,407.70 0.0M
2025-09-23 3,491.20 3,499.50 3,436.20 3,437.90 0.0M
2025-09-22 3,476.80 3,491.50 3,462.00 3,490.30 0.0M
2025-09-19 3,510.30 3,510.50 3,479.10 3,497.10 0.0M
2025-09-18 3,521.84 3,535.20 3,498.61 3,502.12 0.0M
2025-09-17 3,491.23 3,537.95 3,466.68 3,501.61 0.0M
2025-09-16 3,471.45 3,480.92 3,445.73 3,478.53 0.0M
2025-09-15 3,496.28 3,507.60 3,473.25 3,476.40 0.0M
2025-09-12 3,498.17 3,498.85 3,473.19 3,473.98 0.0M
2025-09-11 3,464.75 3,501.37 3,461.30 3,500.63 0.0M
2025-09-10 3,522.32 3,529.25 3,442.96 3,454.77 0.0M
2025-09-09 3,517.63 3,526.80 3,501.08 3,520.37 0.0M
2025-09-08 3,503.74 3,520.77 3,487.49 3,519.04 0.0M
2025-09-07 3,514.83 3,485.09 3,485.09 3,485.09 0.0M
2025-09-05 3,514.83 3,536.24 3,455.05 3,485.09 0.0M
2025-09-04 3,470.69 3,494.47 3,447.85 3,491.40 0.0M
2025-09-03 3,475.37 3,478.83 3,449.32 3,470.54 0.0M
2025-09-02 3,483.68 3,497.12 3,453.82 3,478.71 0.0M
2025-08-29 3,564.51 3,570.87 3,530.55 3,538.87 0.0M
2025-08-28 3,523.68 3,546.96 3,523.20 3,541.50 0.0M
2025-08-27 3,506.23 3,524.21 3,500.98 3,508.50 0.0M
2025-08-26 3,502.19 3,513.13 3,489.24 3,502.28 0.0M
2025-08-25 3,527.56 3,531.00 3,502.36 3,502.92 0.0M
2025-08-22 3,446.13 3,543.22 3,445.11 3,536.09 0.0M
2025-08-21 3,421.26 3,443.05 3,405.37 3,436.25 0.0M
2025-08-20 3,440.64 3,445.04 3,397.97 3,439.78 0.0M
2025-08-19 3,485.60 3,488.35 3,433.64 3,439.51 0.0M
2025-08-18 3,467.60 3,489.39 3,467.09 3,485.03 0.0M
2025-08-15 3,475.00 3,483.34 3,460.65 3,471.92 0.0M
2025-08-14 3,471.61 3,480.67 3,447.60 3,471.23 0.0M
2025-08-13 3,467.80 3,495.83 3,458.78 3,495.67 0.0M
2025-08-12 3,438.53 3,458.45 3,424.68 3,450.54 0.0M
2025-08-11 3,421.80 3,447.35 3,412.01 3,414.52 0.0M
2025-08-08 3,469.24 3,477.01 3,419.59 3,423.48 0.0M
2025-08-07 3,500.65 3,509.49 3,423.96 3,450.81 0.0M
2025-08-06 3,466.45 3,468.44 3,418.89 3,449.48 0.0M
2025-08-05 3,497.43 3,505.12 3,434.51 3,455.61 0.0M
2025-08-04 3,429.74 3,487.56 3,422.84 3,483.11 0.0M
2025-08-01 3,414.04 3,436.11 3,362.56 3,406.27 0.0M
2025-07-31 3,502.87 3,538.20 3,473.47 3,478.84 0.0M
2025-07-30 3,494.05 3,537.75 3,486.91 3,503.55 0.0M
2025-07-29 3,541.54 3,554.58 3,487.42 3,493.16 0.0M
2025-07-28 3,542.40 3,546.13 3,517.53 3,522.25 0.0M
2025-07-25 3,529.07 3,547.19 3,505.22 3,534.75 0.0M
2025-07-24 3,522.13 3,537.12 3,518.87 3,520.08 0.0M
2025-07-23 3,512.11 3,521.48 3,478.60 3,520.73 0.0M
2025-07-22 3,484.04 3,505.49 3,458.49 3,497.82 0.0M
2025-07-21 3,513.54 3,522.40 3,479.44 3,480.05 0.0M
2025-07-18 3,525.42 3,529.65 3,484.87 3,499.75 0.0M
2025-07-17 3,464.52 3,511.26 3,464.01 3,500.40 0.0M
2025-07-16 3,429.37 3,459.59 3,394.05 3,455.90 0.0M
2025-07-15 3,456.46 3,459.13 3,409.28 3,409.72 0.0M
2025-07-14 3,419.47 3,467.92 3,415.33 3,460.01 0.0M
2025-07-11 3,467.33 3,472.94 3,409.43 3,411.54 0.0M
2025-07-10 3,474.82 3,497.32 3,458.42 3,484.74 0.0M
2025-07-09 3,463.11 3,479.47 3,447.09 3,478.46 0.0M
2025-07-08 3,481.95 3,496.78 3,442.60 3,448.21 0.0M
2025-07-07 3,455.20 3,474.22 3,441.11 3,468.07 0.0M
2025-07-03 3,445.27 3,471.10 3,445.09 3,468.35 0.0M
2025-07-02 3,413.34 3,439.31 3,403.33 3,437.65 0.0M
2025-07-01 3,398.76 3,429.73 3,388.42 3,417.51 0.0M
2025-06-30 3,398.05 3,418.59 3,392.99 3,415.37 0.0M
2025-06-27 3,370.78 3,392.23 3,347.57 3,370.67 0.0M
2025-06-26 3,343.08 3,364.80 3,333.33 3,361.18 0.0M
2025-06-25 3,368.34 3,370.85 3,327.43 3,334.76 0.0M
2025-06-24 3,329.44 3,367.94 3,322.86 3,360.32 0.0M
2025-06-23 3,241.40 3,289.27 3,220.46 3,288.39 0.0M
2025-06-20 3,266.30 3,273.95 3,241.27 3,252.22 0.0M
2025-06-18 3,232.07 3,271.99 3,227.51 3,251.13 0.0M
2025-06-17 3,246.50 3,252.23 3,217.94 3,226.73 0.0M
2025-06-16 3,221.41 3,271.80 3,220.40 3,262.87 0.0M
2025-06-13 3,232.31 3,240.31 3,187.00 3,196.54 0.0M
2025-06-12 3,277.81 3,296.31 3,270.38 3,280.78 0.0M
2025-06-11 3,296.85 3,319.02 3,284.97 3,297.75 0.0M
2025-06-10 3,284.38 3,295.62 3,267.37 3,287.48 0.0M
2025-06-09 3,292.51 3,292.78 3,259.42 3,280.42 0.0M
2025-06-06 3,273.32 3,295.72 3,266.85 3,288.28 0.0M
2025-06-05 3,245.02 3,276.83 3,218.45 3,236.26 0.0M
2025-06-04 3,223.95 3,240.21 3,223.86 3,235.14 0.0M
2025-06-03 3,203.65 3,223.92 3,169.61 3,221.87 0.0M
2025-06-02 3,176.96 3,200.63 3,135.97 3,200.30 0.0M
2025-05-30 3,166.22 3,193.98 3,145.77 3,188.85 0.0M
2025-05-29 3,198.34 3,198.73 3,154.49 3,175.69 0.0M
2025-05-28 3,205.09 3,205.77 3,171.67 3,174.31 0.0M
2025-05-27 3,183.93 3,206.52 3,168.99 3,203.67 0.0M
2025-05-23 3,110.86 3,160.94 3,110.55 3,144.78 0.0M
2025-05-22 3,140.92 3,179.07 3,139.47 3,161.93 0.0M
2025-05-21 3,194.60 3,208.34 3,142.07 3,144.93 0.0M
2025-05-20 3,222.54 3,229.42 3,204.29 3,222.51 0.0M
2025-05-19 3,180.30 3,238.74 3,180.30 3,234.10 0.0M
2025-05-17 3,196.09 3,227.14 3,227.14 3,227.14 0.0M
2025-05-16 3,196.09 3,229.83 3,192.76 3,227.14 0.0M
2025-05-15 3,195.01 3,202.42 3,162.52 3,189.64 0.0M
2025-05-14 3,218.41 3,227.40 3,202.43 3,209.82 0.0M
2025-05-13 3,207.98 3,237.96 3,207.00 3,221.24 0.0M
2025-05-12 3,194.00 3,196.48 3,156.26 3,184.99 0.0M
2025-05-09 3,102.11 3,124.86 3,090.13 3,101.69 0.0M
2025-05-08 3,078.93 3,123.88 3,069.46 3,097.55 0.0M
2025-05-07 3,006.50 3,037.55 3,003.02 3,032.85 0.0M
2025-05-06 2,999.76 3,034.21 2,987.73 3,016.92 0.0M
2025-05-05 3,004.41 3,049.94 3,001.84 3,027.77 0.0M
2025-05-02 3,001.54 3,034.64 3,000.91 3,027.56 0.0M
2025-05-01 2,998.60 3,009.13 2,971.91 2,979.45 0.0M
2025-04-30 2,957.16 2,989.57 2,908.79 2,984.23 0.0M
2025-04-29 2,970.06 3,013.74 2,965.54 3,009.88 0.0M
2025-04-28 2,961.52 2,982.62 2,924.05 2,956.69 0.0M
2025-04-25 2,936.75 2,962.88 2,933.27 2,952.59 0.0M
2025-04-24 2,904.09 2,958.63 2,894.47 2,953.71 0.0M
2025-04-23 2,929.94 2,981.28 2,893.28 2,902.72 0.0M
2025-04-22 2,790.25 2,854.63 2,790.09 2,851.16 0.0M
2025-04-21 2,805.71 2,811.02 2,733.46 2,758.06 0.0M
2025-04-17 2,829.28 2,850.70 2,807.11 2,827.01 0.0M
2025-04-16 2,844.77 2,861.37 2,793.56 2,822.50 0.0M
2025-04-15 2,862.18 2,889.23 2,862.13 2,874.68 0.0M
2025-04-14 2,876.21 2,878.93 2,820.24 2,853.89 0.0M
2025-04-11 2,764.51 2,830.01 2,734.16 2,826.09 0.0M
2025-04-10 2,821.67 2,823.90 2,691.57 2,767.94 0.0M
2025-04-09 2,595.40 2,897.63 2,589.80 2,881.95 0.0M
2025-04-08 2,754.18 2,771.46 2,582.93 2,620.65 0.0M
2025-04-07 2,595.92 2,781.70 2,536.38 2,674.28 0.0M
2025-04-04 2,803.09 2,808.92 2,667.20 2,684.18 0.0M
2025-04-03 2,940.99 2,951.46 2,876.50 2,878.14 0.0M
2025-04-02 2,976.01 3,074.16 2,975.90 3,059.66 0.0M
2025-04-01 2,992.13 3,046.18 2,978.12 3,033.05 0.0M
2025-03-31 2,962.24 3,015.51 2,928.87 3,000.22 0.0M
2025-03-28 3,056.57 3,062.34 2,985.78 3,003.74 0.0M
2025-03-27 3,077.31 3,100.77 3,047.76 3,068.91 0.0M
2025-03-26 3,135.02 3,146.95 3,076.10 3,094.46 0.0M
2025-03-25 3,130.75 3,143.57 3,114.32 3,130.05 0.0M
2025-03-24 3,093.71 3,128.68 3,091.90 3,123.60 0.0M
2025-03-21 3,028.03 3,052.58 3,017.42 3,047.66 0.0M
2025-03-20 3,036.35 3,082.57 3,034.88 3,058.08 0.0M
2025-03-19 3,007.08 3,082.16 3,004.81 3,060.68 0.0M
2025-03-18 3,010.45 3,015.38 2,982.77 3,002.47 0.0M
2025-03-17 2,969.89 3,041.01 2,967.85 3,028.34 0.0M
2025-03-14 2,933.16 2,983.80 2,928.58 2,982.05 0.0M
2025-03-13 2,940.03 2,946.16 2,885.55 2,900.67 0.0M
2025-03-12 2,980.04 2,984.99 2,911.03 2,949.74 0.0M
2025-03-11 2,939.81 2,970.39 2,906.62 2,931.70 0.0M
2025-03-10 2,999.06 3,003.96 2,907.28 2,938.69 0.0M
2025-03-07 3,039.05 3,067.96 2,973.93 3,058.01 0.0M
2025-03-06 3,078.30 3,116.73 3,034.91 3,054.84 0.0M
2025-03-05 3,101.79 3,137.61 3,073.00 3,129.14 0.0M
2025-03-04 3,130.15 3,151.08 3,045.69 3,096.81 0.0M
2025-03-03 3,249.87 3,258.44 3,158.69 3,173.26 0.0M
2025-02-28 3,167.89 3,228.96 3,162.38 3,227.40 0.0M
2025-02-27 3,188.05 3,234.43 3,172.03 3,176.77 0.0M
2025-02-26 3,171.04 3,203.36 3,159.35 3,166.82 0.0M
2025-02-25 3,195.22 3,203.62 3,132.69 3,165.93 0.0M
2025-02-24 3,213.46 3,220.24 3,158.97 3,196.54 0.0M
2025-02-21 3,318.18 3,318.75 3,205.78 3,208.91 0.0M
2025-02-20 3,354.61 3,356.02 3,283.52 3,308.70 0.0M
2025-02-19 3,386.62 3,389.66 3,354.20 3,358.77 0.0M
2025-02-18 3,381.13 3,401.25 3,373.68 3,396.95 0.0M
2025-02-14 3,367.01 3,373.07 3,349.59 3,365.77 0.0M
2025-02-13 3,347.57 3,368.06 3,330.67 3,366.97 0.0M
2025-02-12 3,275.07 3,314.80 3,274.84 3,310.21 0.0M
2025-02-11 3,342.05 3,342.29 3,291.34 3,303.90 0.0M
2025-02-10 3,367.02 3,374.55 3,354.13 3,360.36 0.0M
2025-02-07 3,386.50 3,393.52 3,342.83 3,349.72 0.0M
2025-02-06 3,404.48 3,406.43 3,351.20 3,369.01 0.0M
2025-02-05 3,352.81 3,379.96 3,347.23 3,379.86 0.0M
2025-02-04 3,341.14 3,363.01 3,336.08 3,342.22 0.0M
2025-02-03 3,293.41 3,363.21 3,290.76 3,352.08 0.0M
2025-01-31 3,405.74 3,410.25 3,351.60 3,361.85 0.0M
2025-01-30 3,377.03 3,415.63 3,376.72 3,398.85 0.0M
2025-01-29 3,344.97 3,355.61 3,317.91 3,347.29 0.0M
2025-01-28 3,329.24 3,370.31 3,312.26 3,356.87 0.0M
2025-01-27 3,292.11 3,343.08 3,287.95 3,328.68 0.0M
2025-01-24 3,345.21 3,363.71 3,333.54 3,340.48 0.0M
2025-01-23 3,295.10 3,341.41 3,294.27 3,340.58 0.0M
2025-01-22 3,315.34 3,318.69 3,300.89 3,310.98 0.0M
2025-01-21 3,301.18 3,308.37 3,279.67 3,306.15 0.0M
2025-01-17 3,276.51 3,289.34 3,267.25 3,272.56 0.0M
2025-01-16 3,221.01 3,256.80 3,221.01 3,250.65 0.0M
2025-01-15 3,223.79 3,230.95 3,193.42 3,212.46 0.0M
2025-01-14 3,137.30 3,155.85 3,120.93 3,141.44 0.0M
2025-01-13 3,068.53 3,107.80 3,065.86 3,107.47 0.0M
2025-01-10 3,151.52 3,151.52 3,090.94 3,107.65 0.0M
2025-01-08 3,189.93 3,204.88 3,166.42 3,198.74 0.0M
2025-01-07 3,265.01 3,268.04 3,183.25 3,203.04 0.0M
2025-01-06 3,286.04 3,286.16 3,249.70 3,253.44 0.0M
2025-01-03 3,221.26 3,269.82 3,219.54 3,269.06 0.0M
2025-01-02 3,227.23 3,235.56 3,178.98 3,202.47 0.0M