KBW Nasdaq Financial Technology NNR 70

KFTXNNR70
🏛️ usa →
3,185.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,180.19 3,180.19 3,177.95 3,177.95 0.0K
09:31 3,177.91 3,177.91 3,176.48 3,177.28 0.0K
09:32 3,177.40 3,179.40 3,177.40 3,178.98 0.0K
09:33 3,179.00 3,179.60 3,178.22 3,178.89 0.0K
09:34 3,179.10 3,179.10 3,177.13 3,177.27 0.0K
09:35 3,177.15 3,177.79 3,176.24 3,176.24 0.0K
09:36 3,176.23 3,176.23 3,172.19 3,172.19 0.0K
09:37 3,173.08 3,173.49 3,172.34 3,172.34 0.0K
09:38 3,172.47 3,174.33 3,172.44 3,173.83 0.0K
09:39 3,173.64 3,175.59 3,173.64 3,175.16 0.0K
09:40 3,175.68 3,176.27 3,175.43 3,175.43 0.0K
09:41 3,175.48 3,176.48 3,175.02 3,175.29 0.0K
09:42 3,175.38 3,176.10 3,175.38 3,176.06 0.0K
09:43 3,176.00 3,176.59 3,175.35 3,175.45 0.0K
09:44 3,175.33 3,176.11 3,175.09 3,175.17 0.0K
09:45 3,174.87 3,176.21 3,173.41 3,175.73 0.0K
09:46 3,175.72 3,177.90 3,175.49 3,177.90 0.0K
09:47 3,178.04 3,180.18 3,178.04 3,179.76 0.0K
09:48 3,179.83 3,180.06 3,179.08 3,179.71 0.0K
09:49 3,179.76 3,180.50 3,179.61 3,180.47 0.0K
09:50 3,180.62 3,181.06 3,178.91 3,178.91 0.0K
09:51 3,178.73 3,179.17 3,178.33 3,179.17 0.0K
09:52 3,179.44 3,181.55 3,179.44 3,181.55 0.0K
09:53 3,181.55 3,182.97 3,181.55 3,182.53 0.0K
09:54 3,182.75 3,183.12 3,182.61 3,182.71 0.0K
09:55 3,182.63 3,182.63 3,181.44 3,181.58 0.0K
09:56 3,181.69 3,182.09 3,181.58 3,181.97 0.0K
09:57 3,181.90 3,182.45 3,181.90 3,182.46 0.0K
09:58 3,182.61 3,183.09 3,182.61 3,183.09 0.0K
09:59 3,183.40 3,184.56 3,183.40 3,184.56 0.0K
10:00 3,184.80 3,186.96 3,184.80 3,185.50 0.0K
10:01 3,185.46 3,185.58 3,182.46 3,182.46 0.0K
10:02 3,182.37 3,182.37 3,179.96 3,179.96 0.0K
10:03 3,180.11 3,180.15 3,178.40 3,178.40 0.0K
10:04 3,178.39 3,178.51 3,177.27 3,177.72 0.0K
10:05 3,177.99 3,177.99 3,177.01 3,177.01 0.0K
10:06 3,176.94 3,177.04 3,175.46 3,175.66 0.0K
10:07 3,175.75 3,175.75 3,173.06 3,173.80 0.0K
10:08 3,173.82 3,175.72 3,173.82 3,175.31 0.0K
10:09 3,175.20 3,176.36 3,175.20 3,176.05 0.0K
10:10 3,176.30 3,176.43 3,175.49 3,175.66 0.0K
10:11 3,175.74 3,176.15 3,175.54 3,175.60 0.0K
10:12 3,175.67 3,176.05 3,175.49 3,175.70 0.0K
10:13 3,175.67 3,175.67 3,173.42 3,173.57 0.0K
10:14 3,173.58 3,174.47 3,173.58 3,174.10 0.0K
10:15 3,173.97 3,173.97 3,171.52 3,171.52 0.0K
10:16 3,171.43 3,172.75 3,171.43 3,172.44 0.0K
10:17 3,172.46 3,172.46 3,172.22 3,172.40 0.0K
10:18 3,172.33 3,172.36 3,170.83 3,170.97 0.0K
10:19 3,170.97 3,171.55 3,170.97 3,171.59 0.0K
10:20 3,171.57 3,171.57 3,170.74 3,171.05 0.0K
10:21 3,171.10 3,171.10 3,170.13 3,170.34 0.0K
10:22 3,170.57 3,170.57 3,170.01 3,170.01 0.0K
10:23 3,170.18 3,171.05 3,170.07 3,170.86 0.0K
10:24 3,170.93 3,171.17 3,169.80 3,169.80 0.0K
10:25 3,169.51 3,169.51 3,167.22 3,167.22 0.0K
10:26 3,167.31 3,167.31 3,166.20 3,166.46 0.0K
10:27 3,166.64 3,166.86 3,166.28 3,166.94 0.0K
10:28 3,167.14 3,167.85 3,167.14 3,167.80 0.0K
10:29 3,167.81 3,168.88 3,167.81 3,168.74 0.0K
10:30 3,168.71 3,169.30 3,168.71 3,169.03 0.0K
10:31 3,169.02 3,169.02 3,168.24 3,168.24 0.0K
10:32 3,168.31 3,168.73 3,167.73 3,168.16 0.0K
10:33 3,168.27 3,168.73 3,168.21 3,168.38 0.0K
10:34 3,168.33 3,168.33 3,167.45 3,167.45 0.0K
10:35 3,167.51 3,168.06 3,167.24 3,168.06 0.0K
10:36 3,168.04 3,169.00 3,167.83 3,168.74 0.0K
10:37 3,168.62 3,169.35 3,168.62 3,169.35 0.0K
10:38 3,169.37 3,170.57 3,169.18 3,170.57 0.0K
10:39 3,170.56 3,171.89 3,170.53 3,171.89 0.0K
10:40 3,171.77 3,172.68 3,171.77 3,172.68 0.0K
10:41 3,172.67 3,173.65 3,172.67 3,173.66 0.0K
10:42 3,174.00 3,174.05 3,173.47 3,173.71 0.0K
10:43 3,173.69 3,173.69 3,172.73 3,173.06 0.0K
10:44 3,173.02 3,173.02 3,172.08 3,172.08 0.0K
10:45 3,172.12 3,172.25 3,170.22 3,170.22 0.0K
10:46 3,170.24 3,171.00 3,170.24 3,170.85 0.0K
10:47 3,170.88 3,170.88 3,169.59 3,169.59 0.0K
10:48 3,169.60 3,169.65 3,169.24 3,169.24 0.0K
10:49 3,169.23 3,169.23 3,167.59 3,167.59 0.0K
10:50 3,167.59 3,167.59 3,166.71 3,166.71 0.0K
10:51 3,166.68 3,169.57 3,166.59 3,169.52 0.0K
10:52 3,169.45 3,169.45 3,169.24 3,169.50 0.0K
10:53 3,169.56 3,169.87 3,169.46 3,169.70 0.0K
10:54 3,169.80 3,170.35 3,169.73 3,170.30 0.0K
10:55 3,170.34 3,171.66 3,170.34 3,171.66 0.0K
10:56 3,172.05 3,172.18 3,171.04 3,171.52 0.0K
10:57 3,171.56 3,172.35 3,171.56 3,172.25 0.0K
10:58 3,172.33 3,173.05 3,172.33 3,172.89 0.0K
10:59 3,172.88 3,172.95 3,172.19 3,172.19 0.0K
11:00 3,172.24 3,172.36 3,172.24 3,172.30 0.0K
11:01 3,172.23 3,172.23 3,171.13 3,171.13 0.0K
11:02 3,171.10 3,171.39 3,170.62 3,170.68 0.0K
11:03 3,170.71 3,171.71 3,170.71 3,171.61 0.0K
11:04 3,171.59 3,171.78 3,171.32 3,171.40 0.0K
11:05 3,171.45 3,171.75 3,171.11 3,171.11 0.0K
11:06 3,171.10 3,172.11 3,171.10 3,171.79 0.0K
11:07 3,172.02 3,172.22 3,172.02 3,172.03 0.0K
11:08 3,171.97 3,172.14 3,171.14 3,171.14 0.0K
11:09 3,171.14 3,171.17 3,170.66 3,170.80 0.0K
11:10 3,170.80 3,170.86 3,170.12 3,170.19 0.0K
11:11 3,170.20 3,170.36 3,170.12 3,170.19 0.0K
11:12 3,170.22 3,170.33 3,169.68 3,169.94 0.0K
11:13 3,170.00 3,170.44 3,170.00 3,170.17 0.0K
11:14 3,170.17 3,170.17 3,169.85 3,169.85 0.0K
11:15 3,169.87 3,170.19 3,169.53 3,170.11 0.0K
11:16 3,170.14 3,171.66 3,170.14 3,171.66 0.0K
11:17 3,171.62 3,172.86 3,171.62 3,172.86 0.0K
11:18 3,172.81 3,173.93 3,172.81 3,173.83 0.0K
11:19 3,173.80 3,174.91 3,173.80 3,174.91 0.0K
11:20 3,174.90 3,175.00 3,174.90 3,174.92 0.0K
11:21 3,174.98 3,174.98 3,173.42 3,173.58 0.0K
11:22 3,173.66 3,173.99 3,173.40 3,173.99 0.0K
11:23 3,174.03 3,174.17 3,173.79 3,173.86 0.0K
11:24 3,173.96 3,174.20 3,173.77 3,174.20 0.0K
11:25 3,174.27 3,174.78 3,174.27 3,174.74 0.0K
11:26 3,174.88 3,175.37 3,174.88 3,175.25 0.0K
11:27 3,175.25 3,175.25 3,174.94 3,174.99 0.0K
11:28 3,175.29 3,175.74 3,175.24 3,175.56 0.0K
11:29 3,175.64 3,176.76 3,175.64 3,176.73 0.0K
11:30 3,176.78 3,177.46 3,176.78 3,177.52 0.0K
11:31 3,177.52 3,177.55 3,177.28 3,177.28 0.0K
11:32 3,177.55 3,178.02 3,177.55 3,178.02 0.0K
11:33 3,178.02 3,178.02 3,177.40 3,177.61 0.0K
11:34 3,177.58 3,178.69 3,177.58 3,178.69 0.0K
11:35 3,178.73 3,179.06 3,178.73 3,178.82 0.0K
11:36 3,178.96 3,179.21 3,178.90 3,179.21 0.0K
11:37 3,179.28 3,179.28 3,178.29 3,178.29 0.0K
11:38 3,178.28 3,178.28 3,177.72 3,177.72 0.0K
11:39 3,177.59 3,178.06 3,177.59 3,178.06 0.0K
11:40 3,178.20 3,178.75 3,178.20 3,178.54 0.0K
11:41 3,178.57 3,178.86 3,178.57 3,178.83 0.0K
11:42 3,178.83 3,178.83 3,178.34 3,178.40 0.0K
11:43 3,178.41 3,179.14 3,178.41 3,179.14 0.0K
11:44 3,179.33 3,179.99 3,179.33 3,180.00 0.0K
11:45 3,180.01 3,180.01 3,179.28 3,179.35 0.0K
11:46 3,179.38 3,179.38 3,178.98 3,179.16 0.0K
11:47 3,179.27 3,179.35 3,179.08 3,179.09 0.0K
11:48 3,179.20 3,179.66 3,179.20 3,179.66 0.0K
11:49 3,179.70 3,180.55 3,179.70 3,180.55 0.0K
11:50 3,180.55 3,180.55 3,179.66 3,179.66 0.0K
11:51 3,179.65 3,180.29 3,179.65 3,180.29 0.0K
11:52 3,180.21 3,180.21 3,179.51 3,179.51 0.0K
11:53 3,179.48 3,179.48 3,178.60 3,178.65 0.0K
11:54 3,178.60 3,178.60 3,177.74 3,178.09 0.0K
11:55 3,178.09 3,178.09 3,177.50 3,177.72 0.0K
11:56 3,177.76 3,178.05 3,177.76 3,177.90 0.0K
11:57 3,177.96 3,177.96 3,177.54 3,177.54 0.0K
11:58 3,177.60 3,177.91 3,176.75 3,176.75 0.0K
11:59 3,176.66 3,176.66 3,176.09 3,176.09 0.0K
12:00 3,176.22 3,176.22 3,175.93 3,176.10 0.0K
12:01 3,176.09 3,176.25 3,175.89 3,175.89 0.0K
12:02 3,175.88 3,176.17 3,175.37 3,175.37 0.0K
12:03 3,175.33 3,175.61 3,175.33 3,175.54 0.0K
12:04 3,175.45 3,176.08 3,175.45 3,175.61 0.0K
12:05 3,175.61 3,175.86 3,175.61 3,175.86 0.0K
12:06 3,175.90 3,176.57 3,175.90 3,176.57 0.0K
12:07 3,176.59 3,176.99 3,176.59 3,176.67 0.0K
12:08 3,176.80 3,176.80 3,176.54 3,176.65 0.0K
12:09 3,176.68 3,176.68 3,176.41 3,176.50 0.0K
12:10 3,176.57 3,177.02 3,176.57 3,177.02 0.0K
12:11 3,176.80 3,177.82 3,176.80 3,177.82 0.0K
12:12 3,177.89 3,178.49 3,177.89 3,178.54 0.0K
12:13 3,178.46 3,178.76 3,178.42 3,178.74 0.0K
12:14 3,178.78 3,179.35 3,178.78 3,179.36 0.0K
12:15 3,179.39 3,180.80 3,179.39 3,180.74 0.0K
12:16 3,180.60 3,181.26 3,180.21 3,181.26 0.0K
12:17 3,181.38 3,181.85 3,181.34 3,181.91 0.0K
12:18 3,181.95 3,182.85 3,181.95 3,182.85 0.0K
12:19 3,182.96 3,183.25 3,182.94 3,183.23 0.0K
12:20 3,183.16 3,183.87 3,183.16 3,183.87 0.0K
12:21 3,183.95 3,185.38 3,183.95 3,185.38 0.0K
12:22 3,185.39 3,186.26 3,185.39 3,186.26 0.0K
12:23 3,186.28 3,187.12 3,186.28 3,186.92 0.0K
12:24 3,186.97 3,187.55 3,186.97 3,187.55 0.0K
12:25 3,187.66 3,188.65 3,187.66 3,188.58 0.0K
12:26 3,188.55 3,189.25 3,188.55 3,189.25 0.0K
12:27 3,189.25 3,189.75 3,189.24 3,189.24 0.0K
12:28 3,189.22 3,189.27 3,189.04 3,189.04 0.0K
12:29 3,189.00 3,189.58 3,189.00 3,189.58 0.0K
12:30 3,189.59 3,189.59 3,189.22 3,189.20 0.0K
12:31 3,189.21 3,189.46 3,188.83 3,188.83 0.0K
12:32 3,188.83 3,188.95 3,188.83 3,188.82 0.0K
12:33 3,188.68 3,188.68 3,186.77 3,186.87 0.0K
12:34 3,186.90 3,188.15 3,186.90 3,188.11 0.0K
12:35 3,188.10 3,188.10 3,187.52 3,187.77 0.0K
12:36 3,187.74 3,188.45 3,187.74 3,188.45 0.0K
12:37 3,188.62 3,189.75 3,188.62 3,189.75 0.0K
12:38 3,189.80 3,190.37 3,189.80 3,190.14 0.0K
12:39 3,190.10 3,190.15 3,190.02 3,190.15 0.0K
12:40 3,190.13 3,190.26 3,189.82 3,189.80 0.0K
12:41 3,189.82 3,189.82 3,189.64 3,189.75 0.0K
12:42 3,189.82 3,190.15 3,189.82 3,190.11 0.0K
12:43 3,190.06 3,190.06 3,189.69 3,189.69 0.0K
12:44 3,189.83 3,190.35 3,189.83 3,190.38 0.0K
12:45 3,190.38 3,190.47 3,189.90 3,190.11 0.0K
12:46 3,190.10 3,190.10 3,189.73 3,190.09 0.0K
12:47 3,190.09 3,190.37 3,190.09 3,190.15 0.0K
12:48 3,190.17 3,190.55 3,190.03 3,190.55 0.0K
12:49 3,190.52 3,190.85 3,190.52 3,190.85 0.0K
12:50 3,190.89 3,191.19 3,190.89 3,190.89 0.0K
12:51 3,190.91 3,191.06 3,190.71 3,190.77 0.0K
12:52 3,190.80 3,191.26 3,190.80 3,191.13 0.0K
12:53 3,191.12 3,191.12 3,190.66 3,191.00 0.0K
12:54 3,191.04 3,191.07 3,190.93 3,190.96 0.0K
12:55 3,190.97 3,190.97 3,190.62 3,190.65 0.0K
12:56 3,190.71 3,190.71 3,190.19 3,190.19 0.0K
12:57 3,190.16 3,190.35 3,189.94 3,190.35 0.0K
12:58 3,190.46 3,191.46 3,190.46 3,191.46 0.0K
12:59 3,191.58 3,192.29 3,191.58 3,192.26 0.0K
13:00 3,192.34 3,192.51 3,192.10 3,192.10 0.0K
13:01 3,192.07 3,192.45 3,192.03 3,192.40 0.0K
13:02 3,192.66 3,192.66 3,192.54 3,192.57 0.0K
13:03 3,192.57 3,192.57 3,191.73 3,191.73 0.0K
13:04 3,191.68 3,191.68 3,190.94 3,190.94 0.0K
13:05 3,190.92 3,190.92 3,190.72 3,190.78 0.0K
13:06 3,190.77 3,191.15 3,190.74 3,191.14 0.0K
13:07 3,191.15 3,191.15 3,190.44 3,190.44 0.0K
13:08 3,190.43 3,190.57 3,190.33 3,190.54 0.0K
13:09 3,190.57 3,191.00 3,190.49 3,191.00 0.0K
13:10 3,191.05 3,191.18 3,190.94 3,191.02 0.0K
13:11 3,191.00 3,191.05 3,190.93 3,190.90 0.0K
13:12 3,190.91 3,191.36 3,190.91 3,191.26 0.0K
13:13 3,191.24 3,191.58 3,191.24 3,191.36 0.0K
13:14 3,191.43 3,191.43 3,190.89 3,190.89 0.0K
13:15 3,190.89 3,190.96 3,190.73 3,190.77 0.0K
13:16 3,190.83 3,191.00 3,190.71 3,190.97 0.0K
13:17 3,191.01 3,191.13 3,191.01 3,191.13 0.0K
13:18 3,191.04 3,191.07 3,190.42 3,190.42 0.0K
13:19 3,190.45 3,190.45 3,189.90 3,189.98 0.0K
13:20 3,189.98 3,190.25 3,189.93 3,190.28 0.0K
13:21 3,190.29 3,190.45 3,189.93 3,189.97 0.0K
13:22 3,190.01 3,190.59 3,190.01 3,190.33 0.0K
13:23 3,190.39 3,190.87 3,190.39 3,190.87 0.0K
13:24 3,190.86 3,191.75 3,190.86 3,191.75 0.0K
13:25 3,191.93 3,192.55 3,191.93 3,192.41 0.0K
13:26 3,192.36 3,192.78 3,192.33 3,192.78 0.0K
13:27 3,192.85 3,192.85 3,192.57 3,192.57 0.0K
13:28 3,192.56 3,192.85 3,192.56 3,192.75 0.0K
13:29 3,192.78 3,192.78 3,192.52 3,192.58 0.0K
13:30 3,192.60 3,193.07 3,192.60 3,193.05 0.0K
13:31 3,193.06 3,193.06 3,192.54 3,192.55 0.0K
13:32 3,192.52 3,192.52 3,192.10 3,192.18 0.0K
13:33 3,192.18 3,192.18 3,191.84 3,191.95 0.0K
13:34 3,191.94 3,191.96 3,191.42 3,191.47 0.0K
13:35 3,191.48 3,191.48 3,190.43 3,190.43 0.0K
13:36 3,190.42 3,190.65 3,190.03 3,190.08 0.0K
13:37 3,190.13 3,190.46 3,190.13 3,190.12 0.0K
13:38 3,190.07 3,190.25 3,189.94 3,190.25 0.0K
13:39 3,190.28 3,190.69 3,190.28 3,190.64 0.0K
13:40 3,190.67 3,190.76 3,190.40 3,190.40 0.0K
13:41 3,190.47 3,190.67 3,190.06 3,190.67 0.0K
13:42 3,190.77 3,190.77 3,190.73 3,190.73 0.0K
13:43 3,190.69 3,191.27 3,190.69 3,191.27 0.0K
13:44 3,191.27 3,191.60 3,190.62 3,190.62 0.0K
13:45 3,190.61 3,190.67 3,190.22 3,190.35 0.0K
13:46 3,190.35 3,190.35 3,189.84 3,189.87 0.0K
13:47 3,189.94 3,190.05 3,189.94 3,189.93 0.0K
13:48 3,189.82 3,189.82 3,189.51 3,189.53 0.0K
13:49 3,189.46 3,189.46 3,188.64 3,188.67 0.0K
13:50 3,188.61 3,188.61 3,187.81 3,187.81 0.0K
13:51 3,187.63 3,187.96 3,187.54 3,187.96 0.0K
13:52 3,187.93 3,187.95 3,187.82 3,187.98 0.0K
13:53 3,187.98 3,188.25 3,187.98 3,187.98 0.0K
13:54 3,187.96 3,187.96 3,187.03 3,187.03 0.0K
13:55 3,186.98 3,186.98 3,186.62 3,186.62 0.0K
13:56 3,186.61 3,186.86 3,186.61 3,186.88 0.0K
13:57 3,186.87 3,187.48 3,186.87 3,187.48 0.0K
13:58 3,187.58 3,187.89 3,187.54 3,187.89 0.0K
13:59 3,188.02 3,188.88 3,188.02 3,188.88 0.0K
14:00 3,188.99 3,189.65 3,188.93 3,189.68 0.0K
14:01 3,189.75 3,189.95 3,189.63 3,189.60 0.0K
14:02 3,189.57 3,189.72 3,189.43 3,189.52 0.0K
14:03 3,189.56 3,189.56 3,189.13 3,189.13 0.0K
14:04 3,189.12 3,189.21 3,188.66 3,188.66 0.0K
14:05 3,188.63 3,188.63 3,187.13 3,187.13 0.0K
14:06 3,187.06 3,187.06 3,186.41 3,186.41 0.0K
14:07 3,186.39 3,186.87 3,186.39 3,186.87 0.0K
14:08 3,186.87 3,186.87 3,186.24 3,186.24 0.0K
14:09 3,186.19 3,186.19 3,185.80 3,185.80 0.0K
14:10 3,185.79 3,185.79 3,185.02 3,185.02 0.0K
14:11 3,185.05 3,185.27 3,184.84 3,185.09 0.0K
14:12 3,185.10 3,186.05 3,185.10 3,186.09 0.0K
14:13 3,186.15 3,186.85 3,186.15 3,186.69 0.0K
14:14 3,186.72 3,187.19 3,186.62 3,187.19 0.0K
14:15 3,187.22 3,188.72 3,187.22 3,188.72 0.0K
14:16 3,188.73 3,188.76 3,188.32 3,188.35 0.0K
14:17 3,188.39 3,188.39 3,188.21 3,188.35 0.0K
14:18 3,188.45 3,188.45 3,188.24 3,188.44 0.0K
14:19 3,188.40 3,188.40 3,187.74 3,187.74 0.0K
14:20 3,187.79 3,187.79 3,187.34 3,187.34 0.0K
14:21 3,187.34 3,187.78 3,187.34 3,187.74 0.0K
14:22 3,187.68 3,187.68 3,187.62 3,187.62 0.0K
14:23 3,187.60 3,187.70 3,187.60 3,187.61 0.0K
14:24 3,187.71 3,188.17 3,187.71 3,188.22 0.0K
14:25 3,188.14 3,188.39 3,188.14 3,188.40 0.0K
14:26 3,188.35 3,188.35 3,187.73 3,187.73 0.0K
14:27 3,187.58 3,187.58 3,186.83 3,186.83 0.0K
14:28 3,186.69 3,186.69 3,186.33 3,186.33 0.0K
14:29 3,186.29 3,186.77 3,186.29 3,186.77 0.0K
14:30 3,187.01 3,187.46 3,187.01 3,187.47 0.0K
14:31 3,187.54 3,188.17 3,187.44 3,188.15 0.0K
14:32 3,188.16 3,189.22 3,188.16 3,189.22 0.0K
14:33 3,189.24 3,189.47 3,189.24 3,189.23 0.0K
14:34 3,189.27 3,189.82 3,189.14 3,189.82 0.0K
14:35 3,189.85 3,190.06 3,189.83 3,190.11 0.0K
14:36 3,190.09 3,190.65 3,190.09 3,190.64 0.0K
14:37 3,190.58 3,190.58 3,190.03 3,190.03 0.0K
14:38 3,189.93 3,190.17 3,189.93 3,190.17 0.0K
14:39 3,190.31 3,190.37 3,190.14 3,190.09 0.0K
14:40 3,190.11 3,190.46 3,190.11 3,190.30 0.0K
14:41 3,190.20 3,190.35 3,190.13 3,190.38 0.0K
14:42 3,190.37 3,190.37 3,190.04 3,190.04 0.0K
14:43 3,190.03 3,190.11 3,189.93 3,189.91 0.0K
14:44 3,189.91 3,189.91 3,189.58 3,189.58 0.0K
14:45 3,189.55 3,189.55 3,188.52 3,189.38 0.0K
14:46 3,189.34 3,189.36 3,188.53 3,188.60 0.0K
14:47 3,188.57 3,189.05 3,188.57 3,189.07 0.0K
14:48 3,189.02 3,189.55 3,189.02 3,189.53 0.0K
14:49 3,189.55 3,189.87 3,189.55 3,189.87 0.0K
14:50 3,189.90 3,190.16 3,189.90 3,190.07 0.0K
14:51 3,190.13 3,190.35 3,190.13 3,190.10 0.0K
14:52 3,190.06 3,190.06 3,188.94 3,189.02 0.0K
14:53 3,189.00 3,189.00 3,188.49 3,188.49 0.0K
14:54 3,188.38 3,188.45 3,188.33 3,188.47 0.0K
14:55 3,188.43 3,189.38 3,188.43 3,189.38 0.0K
14:56 3,189.40 3,189.60 3,189.40 3,189.43 0.0K
14:57 3,189.37 3,189.37 3,189.32 3,189.36 0.0K
14:58 3,189.26 3,189.35 3,189.20 3,189.22 0.0K
14:59 3,189.18 3,189.18 3,188.99 3,189.06 0.0K
15:00 3,189.03 3,189.69 3,188.93 3,189.69 0.0K
15:01 3,189.65 3,189.65 3,189.54 3,189.69 0.0K
15:02 3,189.67 3,189.67 3,189.44 3,189.56 0.0K
15:03 3,189.70 3,189.96 3,189.70 3,189.96 0.0K
15:04 3,189.97 3,190.15 3,189.94 3,189.89 0.0K
15:05 3,189.89 3,190.28 3,189.89 3,190.23 0.0K
15:06 3,190.25 3,190.46 3,189.97 3,189.97 0.0K
15:07 3,189.93 3,189.93 3,189.32 3,189.32 0.0K
15:08 3,189.25 3,189.25 3,188.83 3,188.83 0.0K
15:09 3,188.85 3,189.03 3,188.73 3,188.76 0.0K
15:10 3,188.58 3,188.58 3,187.71 3,187.81 0.0K
15:11 3,187.92 3,188.48 3,187.84 3,188.43 0.0K
15:12 3,188.39 3,188.39 3,188.23 3,188.27 0.0K
15:13 3,188.30 3,188.30 3,188.12 3,188.30 0.0K
15:14 3,188.37 3,188.37 3,188.11 3,188.12 0.0K
15:15 3,187.99 3,187.99 3,186.92 3,187.05 0.0K
15:16 3,187.12 3,188.00 3,187.12 3,188.00 0.0K
15:17 3,188.04 3,188.38 3,188.04 3,188.35 0.0K
15:18 3,188.56 3,188.69 3,188.31 3,188.31 0.0K
15:19 3,188.35 3,188.95 3,188.23 3,188.98 0.0K
15:20 3,188.97 3,189.29 3,188.94 3,188.93 0.0K
15:21 3,188.92 3,188.98 3,188.39 3,188.45 0.0K
15:22 3,188.54 3,188.61 3,188.34 3,188.35 0.0K
15:23 3,188.38 3,189.33 3,188.38 3,189.30 0.0K
15:24 3,189.27 3,189.27 3,188.84 3,188.84 0.0K
15:25 3,188.78 3,189.05 3,188.78 3,189.01 0.0K
15:26 3,188.95 3,188.95 3,188.52 3,188.52 0.0K
15:27 3,188.54 3,188.55 3,188.43 3,188.55 0.0K
15:28 3,188.61 3,188.75 3,188.28 3,188.28 0.0K
15:29 3,188.22 3,188.22 3,187.08 3,187.08 0.0K
15:30 3,186.95 3,187.08 3,186.64 3,186.76 0.0K
15:31 3,186.78 3,186.78 3,186.65 3,186.72 0.0K
15:32 3,186.80 3,186.95 3,186.80 3,186.89 0.0K
15:33 3,186.84 3,187.07 3,186.84 3,186.83 0.0K
15:34 3,186.88 3,187.28 3,186.88 3,187.02 0.0K
15:35 3,186.99 3,187.08 3,186.64 3,186.78 0.0K
15:36 3,186.73 3,186.76 3,186.22 3,186.22 0.0K
15:37 3,186.21 3,186.26 3,186.10 3,186.13 0.0K
15:38 3,186.07 3,186.51 3,186.02 3,186.51 0.0K
15:39 3,186.47 3,186.71 3,186.39 3,186.71 0.0K
15:40 3,186.73 3,186.75 3,185.88 3,185.88 0.0K
15:41 3,185.75 3,185.75 3,185.24 3,185.51 0.0K
15:42 3,185.54 3,185.87 3,185.54 3,185.64 0.0K
15:43 3,185.66 3,185.66 3,185.13 3,185.13 0.0K
15:44 3,185.23 3,185.23 3,184.34 3,184.39 0.0K
15:45 3,184.32 3,184.97 3,184.32 3,184.89 0.0K
15:46 3,184.86 3,184.86 3,184.58 3,184.58 0.0K
15:47 3,184.60 3,184.60 3,183.94 3,183.94 0.0K
15:48 3,184.01 3,184.86 3,184.01 3,184.86 0.0K
15:49 3,184.99 3,186.12 3,184.93 3,186.12 0.0K
15:50 3,186.40 3,187.30 3,186.08 3,186.08 0.0K
15:51 3,186.24 3,186.46 3,185.43 3,185.43 0.0K
15:52 3,185.50 3,185.50 3,184.84 3,184.86 0.0K
15:53 3,184.91 3,185.46 3,184.91 3,185.46 0.0K
15:54 3,185.56 3,187.05 3,185.22 3,187.05 0.0K
15:55 3,187.29 3,187.29 3,184.44 3,184.48 0.0K
15:56 3,184.81 3,185.16 3,183.99 3,184.20 0.0K
15:57 3,184.22 3,185.56 3,184.22 3,185.53 0.0K
15:58 3,185.52 3,186.36 3,185.39 3,186.30 0.0K
15:59 3,186.00 3,186.18 3,185.00 3,185.49 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,180.20 3,193.10 3,166.20 3,185.50 0.0M
2025-09-25 3,179.00 3,185.90 3,157.20 3,170.80 0.0M
2025-09-24 3,240.40 3,245.80 3,200.10 3,205.60 0.0M
2025-09-23 3,282.80 3,290.70 3,231.20 3,232.70 0.0M
2025-09-22 3,269.30 3,285.50 3,255.30 3,283.10 0.0M
2025-09-19 3,300.80 3,301.00 3,271.50 3,288.40 0.0M
2025-09-18 3,311.65 3,324.21 3,289.80 3,293.10 0.0M
2025-09-17 3,282.87 3,326.79 3,259.77 3,292.62 0.0M
2025-09-16 3,264.26 3,273.17 3,240.08 3,270.92 0.0M
2025-09-15 3,287.49 3,298.14 3,265.84 3,268.80 0.0M
2025-09-12 3,289.20 3,289.84 3,265.72 3,266.46 0.0M
2025-09-11 3,257.51 3,291.94 3,254.27 3,291.25 0.0M
2025-09-10 3,311.64 3,318.15 3,237.03 3,248.13 0.0M
2025-09-09 3,306.98 3,315.60 3,291.42 3,309.55 0.0M
2025-09-08 3,293.72 3,309.73 3,278.45 3,308.12 0.0M
2025-09-05 3,304.15 3,324.28 3,247.95 3,276.19 0.0M
2025-09-04 3,262.52 3,284.88 3,241.05 3,281.99 0.0M
2025-09-03 3,266.92 3,270.18 3,242.44 3,262.38 0.0M
2025-09-02 3,274.74 3,287.36 3,246.67 3,270.06 0.0M
2025-08-29 3,350.67 3,356.65 3,318.75 3,326.57 0.0M
2025-08-28 3,311.99 3,333.87 3,311.53 3,328.73 0.0M
2025-08-27 3,295.58 3,312.48 3,290.64 3,297.71 0.0M
2025-08-26 3,291.78 3,302.06 3,279.61 3,291.87 0.0M
2025-08-25 3,315.55 3,318.78 3,291.86 3,292.39 0.0M
2025-08-22 3,239.01 3,330.27 3,238.05 3,323.56 0.0M
2025-08-21 3,215.63 3,236.12 3,200.70 3,229.73 0.0M
2025-08-20 3,233.85 3,237.99 3,193.75 3,233.04 0.0M
2025-08-19 3,275.96 3,278.54 3,227.12 3,232.64 0.0M
2025-08-18 3,258.91 3,279.39 3,258.43 3,275.29 0.0M
2025-08-15 3,265.86 3,273.70 3,252.37 3,262.97 0.0M
2025-08-14 3,262.51 3,271.01 3,239.94 3,262.15 0.0M
2025-08-13 3,258.93 3,285.27 3,250.45 3,285.11 0.0M
2025-08-12 3,231.29 3,250.01 3,218.28 3,242.58 0.0M
2025-08-11 3,215.50 3,239.51 3,206.30 3,208.66 0.0M
2025-08-08 3,260.08 3,267.38 3,213.42 3,217.08 0.0M
2025-08-07 3,289.46 3,297.77 3,217.40 3,242.63 0.0M
2025-08-06 3,257.32 3,259.19 3,212.63 3,241.37 0.0M
2025-08-05 3,286.43 3,293.67 3,227.31 3,247.14 0.0M
2025-08-04 3,222.83 3,277.16 3,216.35 3,272.97 0.0M
2025-08-01 3,208.02 3,228.75 3,159.64 3,200.71 0.0M
2025-07-31 3,291.48 3,324.68 3,263.86 3,268.91 0.0M
2025-07-30 3,283.20 3,324.26 3,276.49 3,292.12 0.0M
2025-07-29 3,327.83 3,340.08 3,276.97 3,282.36 0.0M
2025-07-28 3,328.63 3,332.14 3,305.26 3,309.69 0.0M
2025-07-25 3,316.11 3,333.13 3,293.70 3,321.44 0.0M
2025-07-24 3,309.59 3,323.67 3,306.52 3,307.66 0.0M
2025-07-23 3,300.17 3,308.97 3,268.69 3,308.27 0.0M
2025-07-22 3,273.79 3,293.95 3,249.78 3,286.74 0.0M
2025-07-21 3,301.51 3,309.84 3,269.48 3,270.04 0.0M
2025-07-18 3,312.67 3,316.65 3,274.57 3,288.55 0.0M
2025-07-17 3,255.45 3,299.37 3,254.97 3,289.17 0.0M
2025-07-16 3,222.42 3,250.82 3,189.23 3,247.35 0.0M
2025-07-15 3,247.88 3,250.38 3,203.54 3,203.96 0.0M
2025-07-14 3,213.12 3,258.64 3,209.23 3,251.21 0.0M
2025-07-11 3,258.09 3,263.36 3,203.69 3,205.67 0.0M
2025-07-10 3,265.13 3,286.27 3,249.72 3,274.45 0.0M
2025-07-09 3,254.13 3,269.50 3,239.07 3,268.55 0.0M
2025-07-08 3,271.76 3,285.71 3,234.79 3,240.06 0.0M
2025-07-07 3,246.63 3,264.50 3,233.39 3,258.72 0.0M
2025-07-03 3,237.30 3,261.57 3,237.13 3,258.99 0.0M
2025-07-02 3,207.19 3,231.59 3,197.78 3,230.03 0.0M
2025-07-01 3,193.49 3,222.59 3,183.77 3,211.10 0.0M
2025-06-30 3,192.81 3,212.11 3,188.07 3,209.10 0.0M
2025-06-27 3,167.20 3,187.35 3,145.39 3,167.09 0.0M
2025-06-26 3,141.17 3,161.58 3,132.01 3,158.18 0.0M
2025-06-25 3,164.90 3,167.26 3,126.46 3,133.35 0.0M
2025-06-24 3,128.36 3,164.53 3,122.17 3,157.37 0.0M
2025-06-23 3,045.63 3,090.61 3,025.95 3,089.78 0.0M
2025-06-20 3,069.02 3,076.21 3,045.51 3,055.79 0.0M
2025-06-18 3,036.86 3,074.37 3,032.58 3,054.77 0.0M
2025-06-17 3,050.42 3,055.80 3,023.58 3,031.84 0.0M
2025-06-16 3,026.85 3,074.19 3,025.89 3,065.80 0.0M
2025-06-13 3,037.08 3,044.60 2,994.52 3,003.48 0.0M
2025-06-12 3,079.38 3,096.77 3,072.40 3,082.17 0.0M
2025-06-11 3,097.27 3,118.10 3,086.10 3,098.12 0.0M
2025-06-10 3,085.56 3,096.11 3,069.58 3,088.47 0.0M
2025-06-09 3,092.97 3,093.23 3,061.88 3,081.62 0.0M
2025-06-06 3,074.75 3,095.80 3,068.67 3,088.81 0.0M
2025-06-05 3,048.17 3,078.06 3,023.21 3,039.94 0.0M
2025-06-04 3,028.38 3,043.66 3,028.30 3,038.89 0.0M
2025-06-03 3,009.31 3,028.35 2,977.34 3,026.43 0.0M
2025-06-02 2,984.24 3,006.48 2,945.74 3,006.16 0.0M
2025-05-30 2,974.12 3,000.19 2,954.91 2,995.37 0.0M
2025-05-29 3,003.95 3,004.32 2,962.78 2,982.69 0.0M
2025-05-28 3,010.16 3,010.80 2,978.77 2,981.25 0.0M
2025-05-27 2,990.22 3,011.43 2,976.19 3,008.76 0.0M
2025-05-23 2,921.59 2,968.62 2,921.29 2,953.45 0.0M
2025-05-22 2,949.82 2,985.65 2,948.46 2,969.55 0.0M
2025-05-21 3,000.23 3,013.13 2,950.90 2,953.58 0.0M
2025-05-20 3,026.33 3,032.79 3,009.19 3,026.31 0.0M
2025-05-19 2,986.66 3,041.54 2,986.66 3,037.18 0.0M
2025-05-16 3,001.49 3,033.18 2,998.36 3,030.65 0.0M
2025-05-15 3,000.35 3,007.30 2,969.84 2,995.31 0.0M
2025-05-14 3,022.18 3,030.63 3,007.18 3,014.11 0.0M
2025-05-13 3,012.25 3,040.40 3,011.33 3,024.70 0.0M
2025-05-12 2,999.00 3,001.33 2,963.56 2,990.54 0.0M
2025-05-09 2,912.72 2,934.08 2,901.48 2,912.32 0.0M
2025-05-08 2,890.82 2,933.02 2,881.93 2,908.30 0.0M
2025-05-07 2,822.82 2,851.96 2,819.55 2,847.55 0.0M
2025-05-06 2,816.49 2,848.83 2,805.19 2,832.59 0.0M
2025-05-05 2,820.85 2,863.60 2,818.43 2,842.79 0.0M
2025-05-02 2,818.16 2,849.24 2,817.56 2,842.59 0.0M
2025-05-01 2,815.39 2,825.28 2,790.34 2,797.42 0.0M
2025-04-30 2,776.49 2,806.92 2,731.07 2,801.91 0.0M
2025-04-29 2,788.60 2,829.61 2,784.36 2,825.99 0.0M
2025-04-28 2,780.58 2,800.39 2,745.40 2,776.05 0.0M
2025-04-25 2,757.33 2,781.86 2,754.06 2,772.20 0.0M
2025-04-24 2,726.66 2,777.86 2,717.62 2,773.25 0.0M
2025-04-23 2,750.93 2,799.14 2,716.51 2,725.37 0.0M
2025-04-22 2,619.78 2,680.22 2,619.63 2,676.97 0.0M
2025-04-21 2,634.29 2,639.28 2,566.45 2,589.55 0.0M
2025-04-17 2,656.42 2,676.53 2,635.60 2,654.28 0.0M
2025-04-16 2,670.96 2,686.55 2,622.89 2,650.05 0.0M
2025-04-15 2,687.31 2,712.70 2,687.26 2,699.05 0.0M
2025-04-14 2,700.48 2,703.04 2,647.93 2,679.52 0.0M
2025-04-11 2,595.61 2,657.11 2,567.11 2,653.43 0.0M
2025-04-10 2,649.27 2,651.37 2,527.12 2,598.83 0.0M
2025-04-09 2,436.83 2,720.59 2,431.58 2,705.87 0.0M
2025-04-08 2,585.85 2,602.08 2,425.07 2,460.48 0.0M
2025-04-07 2,437.27 2,611.70 2,381.36 2,510.84 0.0M
2025-04-04 2,631.77 2,637.24 2,504.19 2,520.14 0.0M
2025-04-03 2,761.11 2,770.94 2,700.57 2,702.11 0.0M
2025-04-02 2,794.00 2,886.14 2,793.89 2,872.53 0.0M
2025-04-01 2,809.13 2,859.87 2,795.97 2,847.54 0.0M
2025-03-31 2,781.06 2,831.08 2,749.74 2,816.72 0.0M
2025-03-28 2,869.63 2,875.04 2,803.17 2,820.03 0.0M
2025-03-27 2,889.10 2,911.12 2,861.35 2,881.21 0.0M
2025-03-26 2,943.28 2,954.48 2,887.96 2,905.19 0.0M
2025-03-25 2,939.27 2,951.30 2,923.85 2,938.61 0.0M
2025-03-24 2,904.49 2,937.32 2,902.79 2,932.55 0.0M
2025-03-21 2,842.83 2,865.88 2,832.87 2,861.26 0.0M
2025-03-20 2,850.64 2,894.03 2,849.26 2,871.05 0.0M
2025-03-19 2,823.16 2,893.65 2,821.03 2,873.49 0.0M
2025-03-18 2,826.33 2,830.95 2,800.34 2,818.83 0.0M
2025-03-17 2,788.25 2,855.01 2,786.33 2,843.12 0.0M
2025-03-14 2,753.64 2,801.17 2,749.34 2,799.52 0.0M
2025-03-13 2,759.79 2,765.54 2,708.65 2,722.84 0.0M
2025-03-12 2,797.31 2,801.96 2,732.53 2,768.87 0.0M
2025-03-11 2,759.55 2,788.25 2,728.40 2,751.94 0.0M
2025-03-10 2,814.91 2,819.51 2,728.76 2,758.25 0.0M
2025-03-07 2,852.44 2,879.58 2,791.33 2,870.24 0.0M
2025-03-06 2,889.06 2,925.12 2,848.34 2,867.04 0.0M
2025-03-05 2,910.96 2,944.58 2,883.94 2,936.63 0.0M
2025-03-04 2,937.58 2,957.22 2,858.31 2,906.29 0.0M
2025-03-03 3,049.93 3,057.97 2,964.36 2,978.04 0.0M
2025-02-28 2,972.90 3,030.21 2,967.73 3,028.74 0.0M
2025-02-27 2,991.53 3,035.05 2,976.49 2,980.94 0.0M
2025-02-26 2,975.56 3,005.88 2,964.59 2,971.61 0.0M
2025-02-25 2,998.16 3,006.05 2,939.49 2,970.68 0.0M
2025-02-24 3,015.28 3,021.64 2,964.15 2,999.40 0.0M
2025-02-21 3,113.55 3,114.08 3,008.08 3,011.01 0.0M
2025-02-20 3,147.73 3,149.05 3,081.02 3,104.64 0.0M
2025-02-19 3,177.60 3,180.45 3,147.18 3,151.47 0.0M
2025-02-18 3,172.31 3,191.19 3,165.32 3,187.15 0.0M
2025-02-14 3,159.05 3,164.74 3,142.72 3,157.89 0.0M
2025-02-13 3,140.54 3,159.76 3,124.68 3,158.73 0.0M
2025-02-12 3,072.52 3,109.79 3,072.31 3,105.49 0.0M
2025-02-11 3,135.23 3,135.46 3,087.67 3,099.45 0.0M
2025-02-10 3,158.58 3,165.64 3,146.49 3,152.33 0.0M
2025-02-07 3,176.86 3,183.44 3,135.89 3,142.36 0.0M
2025-02-06 3,193.72 3,195.55 3,143.74 3,160.45 0.0M
2025-02-05 3,145.25 3,170.72 3,140.01 3,170.62 0.0M
2025-02-04 3,134.31 3,154.82 3,129.56 3,135.31 0.0M
2025-02-03 3,089.52 3,155.01 3,087.04 3,144.56 0.0M
2025-01-31 3,194.90 3,199.14 3,144.12 3,153.73 0.0M
2025-01-30 3,167.97 3,204.18 3,167.68 3,188.44 0.0M
2025-01-29 3,137.90 3,147.88 3,112.51 3,140.07 0.0M
2025-01-28 3,123.14 3,161.67 3,107.21 3,149.06 0.0M
2025-01-27 3,088.31 3,136.12 3,084.40 3,122.62 0.0M
2025-01-24 3,138.12 3,155.47 3,127.18 3,133.69 0.0M
2025-01-23 3,091.11 3,134.56 3,090.33 3,133.78 0.0M
2025-01-22 3,110.10 3,113.24 3,096.55 3,106.02 0.0M
2025-01-21 3,096.82 3,103.56 3,076.64 3,101.48 0.0M
2025-01-17 3,073.68 3,085.71 3,064.98 3,069.97 0.0M
2025-01-16 3,021.61 3,055.18 3,021.61 3,049.41 0.0M
2025-01-15 3,024.22 3,030.94 2,995.73 3,013.59 0.0M
2025-01-14 2,943.08 2,960.48 2,927.72 2,946.97 0.0M
2025-01-13 2,878.57 2,915.41 2,876.07 2,915.10 0.0M
2025-01-10 2,956.43 2,956.43 2,899.59 2,915.27 0.0M
2025-01-08 2,992.39 3,006.42 2,970.33 3,000.65 0.0M
2025-01-07 3,062.82 3,065.66 2,986.12 3,004.69 0.0M
2025-01-06 3,082.55 3,082.66 3,048.46 3,051.97 0.0M
2025-01-03 3,021.78 3,067.33 3,020.17 3,066.62 0.0M
2025-01-02 3,027.28 3,035.10 2,982.02 3,004.06 0.0M