NatWest Group

NWG
🏛️ uk →
520.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 514.60 514.60 513.60 513.80 117.1K
08:01 514.00 514.00 512.60 512.60 54.1K
08:02 512.60 512.60 511.80 512.04 37.0K
08:03 512.20 512.20 511.40 511.65 22.0K
08:04 511.20 511.40 510.80 510.80 14.1K
08:05 510.40 510.96 510.40 510.96 14.2K
08:06 511.10 511.10 510.20 510.20 19.7K
08:07 510.60 510.60 510.20 510.40 7.2K
08:08 510.00 510.03 509.84 509.84 17.9K
08:09 509.80 509.96 509.60 509.80 3.7K
08:10 509.60 509.79 509.60 509.60 8.9K
08:11 509.80 509.80 509.80 509.80 3.8K
08:12 509.60 509.60 509.40 509.40 5.0K
08:13 509.80 509.80 509.80 509.80 6.4K
08:14 509.80 510.00 509.60 509.80 5.9K
08:15 510.40 511.20 510.40 511.20 5.9K
08:16 511.20 511.20 509.17 509.40 20.7K
08:17 509.40 509.40 509.20 509.20 8.3K
08:18 509.20 509.20 509.00 509.00 1.1K
08:19 509.20 509.20 508.60 508.60 25.0K
08:20 508.80 509.20 508.80 509.00 10.0K
08:21 509.20 509.60 509.03 509.60 16.7K
08:22 509.60 509.80 509.00 509.40 20.2K
08:23 508.90 509.60 508.90 509.60 2.9K
08:24 509.20 509.60 509.20 509.20 188.7K
08:25 509.40 509.60 508.80 508.80 15.9K
08:26 509.00 509.00 508.40 508.60 7.9K
08:27 508.40 508.60 508.20 508.20 12.1K
08:28 508.00 508.00 507.80 508.00 4.6K
08:29 507.60 508.00 507.60 507.60 11.0K
08:30 507.80 508.22 507.20 507.20 8.6K
08:31 507.60 508.00 506.80 507.00 26.3K
08:32 507.00 507.00 506.40 506.40 5.0K
08:33 506.60 507.00 506.52 507.00 2.0K
08:34 507.40 507.60 507.00 507.40 11.4K
08:35 507.60 507.80 507.60 507.60 6.5K
08:36 507.40 507.60 507.00 507.60 13.0K
08:37 507.00 507.40 507.00 507.40 0.0K
08:38 507.40 507.80 507.34 507.80 7.3K
08:39 507.80 507.80 507.40 507.40 5.1K
08:40 507.80 507.80 507.60 507.80 5.6K
08:41 507.80 508.40 507.80 508.40 2.7K
08:42 508.60 508.80 508.40 508.80 7.2K
08:43 508.60 508.60 508.60 508.60 1.1K
08:44 508.54 508.80 508.54 508.80 1.2K
08:45 508.80 508.80 508.80 508.80 2.8K
08:46 508.80 509.00 508.60 509.00 7.8K
08:47 509.00 509.00 509.00 509.00 7.5K
08:48 509.00 509.00 508.80 509.00 2.4K
08:49 508.96 509.20 508.96 509.20 1.4K
08:50 509.00 509.00 508.80 508.80 7.3K
08:51 509.20 511.18 508.72 508.80 8.3K
08:52 508.60 508.60 508.40 508.40 2.2K
08:53 508.60 508.80 508.40 508.40 2.6K
08:54 508.60 508.60 508.50 508.50 2.7K
08:55 508.60 508.60 508.40 508.60 7.0K
08:56 508.60 508.60 508.39 508.39 1.5K
08:57 508.60 509.00 508.60 509.00 3.9K
08:58 509.00 509.20 509.00 509.20 2.0K
08:59 509.20 509.40 509.20 509.40 2.7K
09:00 509.60 509.60 509.00 509.00 3.1K
09:01 508.80 508.80 508.40 508.58 16.3K
09:02 508.40 508.40 508.20 508.40 17.1K
09:03 508.20 508.20 508.20 508.20 1.4K
09:04 508.20 508.40 508.20 508.20 4.5K
09:05 508.00 508.40 508.00 508.40 4.6K
09:06 508.50 508.60 508.20 508.60 7.6K
09:07 508.60 508.60 508.40 508.60 5.9K
09:08 508.60 508.80 508.60 508.60 2.0K
09:09 508.80 509.00 508.80 508.80 9.1K
09:10 508.60 509.20 508.60 508.80 11.2K
09:11 508.67 509.00 508.60 509.00 6.3K
09:12 509.00 509.20 508.80 508.80 0.8K
09:13 509.00 509.36 508.90 509.20 5.3K
09:14 509.15 509.80 509.15 509.80 3.9K
09:15 509.80 510.20 509.80 510.20 1.5K
09:16 510.00 510.20 510.00 510.20 0.0K
09:17 510.60 510.60 510.40 510.60 0.1K
09:18 510.62 510.62 510.00 510.00 59.2K
09:19 510.00 510.00 509.80 509.80 4.3K
09:20 509.80 509.80 509.80 509.80 3.0K
09:21 509.80 509.80 509.80 509.80 0.0K
09:22 510.20 510.20 509.80 509.80 9.1K
09:23 510.01 510.10 510.00 510.10 5.0K
09:24 510.20 510.20 510.20 510.20 0.3K
09:25 510.20 510.60 510.20 510.20 40.1K
09:26 510.20 510.40 510.00 510.40 2.0K
09:27 510.40 510.40 510.20 510.20 2.6K
09:28 510.20 510.20 510.10 510.20 2.7K
09:29 509.80 509.80 509.80 509.80 1.9K
09:30 510.00 510.40 510.00 510.40 5.3K
09:31 510.40 510.40 510.20 510.40 18.3K
09:32 510.40 510.40 510.20 510.20 0.0K
09:33 510.80 511.20 510.80 511.08 12.7K
09:34 511.20 511.20 511.20 511.20 0.0K
09:35 511.20 511.40 511.17 511.20 4.9K
09:36 511.10 511.20 511.00 511.20 16.5K
09:37 511.28 512.60 511.28 512.60 70.8K
09:38 512.80 512.80 512.40 512.40 7.0K
09:39 512.80 513.00 512.80 513.00 32.0K
09:40 513.08 513.20 513.00 513.08 7.6K
09:41 513.00 513.80 513.00 513.60 100.8K
09:42 513.60 513.60 513.60 513.60 7.7K
09:43 513.80 514.00 513.80 514.00 0.3K
09:44 513.80 513.88 513.80 513.80 9.4K
09:45 513.77 513.77 513.77 513.77 2.7K
09:46 513.84 514.00 513.60 513.60 5.2K
09:47 513.64 513.64 513.60 513.60 2.9K
09:48 513.60 513.60 513.40 513.40 3.9K
09:49 513.25 513.40 513.20 513.28 13.9K
09:50 513.20 513.20 513.20 513.20 10.7K
09:51 513.40 513.60 513.40 513.60 4.6K
09:52 513.40 513.80 513.40 513.80 7.7K
09:53 513.80 514.20 513.80 514.20 3.8K
09:54 514.20 514.20 513.98 513.98 0.2K
09:55 514.20 514.40 514.20 514.40 2.0K
09:56 514.20 514.60 514.20 514.60 4.7K
09:57 514.60 514.80 514.60 514.80 4.5K
09:58 514.80 515.00 514.60 515.00 6.5K
09:59 514.84 515.00 514.80 514.80 4.5K
10:00 514.60 515.40 514.60 515.40 14.2K
10:01 515.20 516.20 515.20 515.60 27.8K
10:02 516.00 516.00 515.80 515.80 9.8K
10:03 515.80 516.00 515.60 515.60 13.2K
10:04 515.68 515.68 515.60 515.60 0.1K
10:05 515.69 515.80 515.52 515.60 8.2K
10:06 516.00 516.00 515.40 515.80 0.7K
10:07 515.40 515.60 515.40 515.60 9.4K
10:08 515.40 515.44 515.40 515.40 2.8K
10:09 515.37 515.60 515.37 515.40 5.6K
10:10 515.40 515.60 515.20 515.40 3.8K
10:11 515.37 515.37 515.00 515.00 16.3K
10:12 515.20 515.40 515.00 515.40 5.2K
10:13 515.40 516.00 515.40 516.00 6.1K
10:14 516.00 516.20 516.00 516.00 17.7K
10:15 516.20 516.20 516.00 516.00 3.7K
10:16 515.98 516.00 515.98 516.00 3.2K
10:17 516.00 516.00 516.00 516.00 0.2K
10:18 516.00 516.00 516.00 516.00 4.4K
10:19 515.88 515.88 515.88 515.88 2.1K
10:20 515.80 515.80 515.60 515.60 4.6K
10:21 515.40 515.40 515.40 515.40 3.2K
10:22 515.00 515.20 514.80 515.00 6.5K
10:23 514.80 515.00 514.60 514.80 9.1K
10:24 514.80 514.80 514.60 514.63 5.3K
10:25 514.60 514.60 514.60 514.60 0.2K
10:26 514.50 514.50 514.30 514.30 10.2K
10:28 514.30 514.40 514.20 514.20 2.5K
10:29 514.00 514.00 514.00 514.00 0.0K
10:30 514.60 514.60 514.60 514.60 3.6K
10:31 514.60 514.60 514.20 514.20 0.7K
10:32 514.20 514.20 513.80 513.80 4.8K
10:33 513.62 513.80 513.60 513.80 16.8K
10:34 513.60 513.80 513.60 513.60 0.3K
10:35 513.80 514.00 513.60 514.00 3.0K
10:36 513.60 514.00 513.60 513.80 1.0K
10:37 513.80 514.00 513.80 514.00 0.2K
10:38 514.00 514.00 514.00 514.00 0.1K
10:39 514.00 514.40 514.00 514.20 2.7K
10:40 514.00 514.00 514.00 514.00 0.1K
10:41 514.00 514.00 514.00 514.00 0.2K
10:42 514.00 514.20 514.00 514.20 6.6K
10:43 514.20 514.20 514.00 514.10 1.2K
10:44 514.10 514.10 514.10 514.10 0.2K
10:45 514.20 514.40 514.20 514.40 3.2K
10:46 514.20 514.40 514.20 514.40 1.0K
10:47 514.40 514.60 514.40 514.60 0.0K
10:48 514.20 514.20 514.20 514.20 0.2K
10:49 514.60 514.80 514.60 514.70 5.7K
10:50 514.60 514.80 514.60 514.60 0.3K
10:51 514.60 514.80 514.60 514.80 1.6K
10:53 514.40 514.60 514.40 514.60 3.5K
10:54 514.60 515.00 514.60 514.80 4.2K
10:55 515.00 515.00 514.60 514.60 0.4K
10:56 514.80 515.00 514.80 514.80 7.7K
10:57 515.00 515.00 514.60 514.80 20.5K
10:58 514.60 514.60 514.40 514.46 1.1K
10:59 514.40 514.40 514.00 514.00 13.5K
11:00 514.20 514.40 514.20 514.20 17.6K
11:01 514.28 514.40 514.20 514.20 0.6K
11:02 514.60 514.60 514.40 514.40 2.1K
11:03 514.00 514.80 514.00 514.80 2.3K
11:04 514.80 514.80 514.80 514.80 1.8K
11:05 514.80 514.80 514.80 514.80 0.0K
11:06 514.60 515.20 514.60 515.20 3.1K
11:07 515.00 515.00 515.00 515.00 0.1K
11:08 515.10 515.20 515.00 515.00 14.2K
11:09 514.80 514.80 514.60 514.60 7.5K
11:10 514.80 515.40 514.80 515.40 19.5K
11:11 515.40 515.40 515.40 515.40 6.7K
11:12 515.20 515.20 515.00 515.00 3.7K
11:13 515.20 515.20 514.80 514.90 13.4K
11:14 515.00 515.00 514.80 514.80 10.5K
11:15 514.60 514.80 514.60 514.60 13.1K
11:16 514.60 514.60 514.60 514.60 0.0K
11:17 514.60 514.60 514.60 514.60 0.0K
11:18 514.50 514.60 514.50 514.60 7.7K
11:19 514.20 514.60 514.20 514.60 19.4K
11:20 514.80 514.80 514.60 514.80 0.2K
11:21 514.60 514.80 514.60 514.60 6.6K
11:22 514.60 514.80 514.60 514.80 2.6K
11:23 514.80 514.80 514.60 514.60 0.0K
11:24 514.80 514.80 514.75 514.75 1.9K
11:25 514.80 514.80 514.60 514.80 2.1K
11:26 514.80 514.80 514.80 514.80 0.0K
11:28 515.00 515.00 514.71 514.71 20.1K
11:29 515.00 515.00 515.00 515.00 12.0K
11:30 515.00 515.00 515.00 515.00 0.0K
11:31 514.90 515.20 514.90 515.00 18.3K
11:32 515.00 515.00 514.80 514.80 3.3K
11:34 515.20 515.20 514.80 515.00 1.1K
11:35 514.80 515.00 514.80 515.00 0.0K
11:37 514.80 514.80 514.80 514.80 15.3K
11:38 515.00 515.00 514.80 514.80 12.3K
11:39 515.20 515.40 515.20 515.40 0.0K
11:40 515.00 515.20 515.00 515.20 0.7K
11:41 515.20 515.20 515.20 515.20 0.0K
11:42 515.60 515.60 515.60 515.60 4.6K
11:43 515.60 516.00 515.60 516.00 3.2K
11:44 515.77 515.77 515.60 515.60 1.4K
11:45 516.00 516.10 515.98 515.98 17.0K
11:46 515.80 515.80 515.80 515.80 0.3K
11:47 515.80 515.80 515.60 515.60 11.7K
11:48 515.60 515.60 515.60 515.60 0.0K
11:49 515.80 515.80 515.70 515.80 1.0K
11:50 515.70 515.80 515.40 515.40 10.4K
11:51 515.60 515.60 515.40 515.60 0.2K
11:52 515.40 515.40 515.40 515.40 0.0K
11:53 515.60 515.60 515.48 515.48 0.1K
11:54 515.40 515.60 515.40 515.50 0.6K
11:55 515.60 515.80 515.60 515.60 12.0K
11:56 515.50 515.50 515.40 515.40 0.4K
11:57 515.40 515.40 515.30 515.40 8.9K
11:58 515.40 515.60 515.40 515.60 1.9K
11:59 515.40 515.60 515.20 515.20 7.1K
12:00 515.20 515.20 515.00 515.05 26.4K
12:01 515.00 515.30 515.00 515.30 8.6K
12:02 515.20 515.20 514.80 514.80 2.9K
12:03 515.00 515.20 515.00 515.20 15.8K
12:04 515.40 515.40 515.40 515.40 10.3K
12:05 515.20 515.20 515.20 515.20 7.3K
12:06 515.60 515.60 515.20 515.60 22.0K
12:07 515.40 515.40 515.20 515.20 51.4K
12:08 515.50 515.60 515.47 515.47 2.2K
12:09 515.60 515.60 515.40 515.40 1.0K
12:10 515.20 515.20 515.20 515.20 0.0K
12:11 515.40 515.40 515.20 515.20 6.7K
12:12 515.20 515.40 515.00 515.40 3.7K
12:13 515.40 515.40 515.20 515.20 1.1K
12:15 515.40 515.40 515.40 515.40 0.1K
12:16 515.40 515.40 515.40 515.40 8.5K
12:17 515.20 515.40 515.20 515.40 0.2K
12:18 515.40 515.40 515.40 515.40 1.7K
12:19 515.00 515.00 515.00 515.00 12.7K
12:20 514.60 514.80 514.60 514.60 6.6K
12:21 514.80 515.00 514.80 515.00 0.0K
12:24 514.80 515.00 514.80 515.00 1.9K
12:25 515.00 515.00 514.80 515.00 0.1K
12:26 514.90 514.90 514.90 514.90 0.0K
12:27 514.90 515.00 514.90 514.90 4.9K
12:29 515.00 515.20 515.00 515.20 3.0K
12:30 515.10 515.20 515.00 515.20 0.4K
12:31 515.20 515.20 515.00 515.00 6.2K
12:32 515.10 515.10 515.10 515.10 0.2K
12:33 515.20 515.60 515.20 515.60 28.5K
12:34 515.60 515.60 515.40 515.40 3.7K
12:35 515.60 515.60 515.40 515.40 0.2K
12:36 515.40 515.40 515.20 515.20 5.6K
12:37 515.40 515.40 515.20 515.20 0.0K
12:39 515.20 515.20 515.20 515.20 1.7K
12:40 515.20 515.40 515.00 515.40 6.9K
12:41 515.40 515.40 515.20 515.20 3.0K
12:42 515.00 515.20 515.00 515.00 6.8K
12:43 515.00 515.20 514.80 515.20 0.4K
12:44 515.20 515.20 515.10 515.20 0.1K
12:45 515.20 515.20 515.00 515.00 0.1K
12:46 515.00 515.00 515.00 515.00 0.1K
12:47 515.20 515.20 515.00 515.10 15.6K
12:48 515.20 515.30 515.20 515.20 5.0K
12:49 515.10 515.20 515.00 515.10 2.6K
12:50 515.20 515.20 515.00 515.20 6.5K
12:51 515.20 515.20 515.00 515.00 6.4K
12:52 515.00 515.40 515.00 515.37 0.9K
12:53 515.00 515.20 515.00 515.20 2.8K
12:54 515.08 515.20 515.08 515.20 0.2K
12:55 515.00 515.20 515.00 515.20 0.0K
12:56 515.20 515.20 515.00 515.00 0.2K
12:57 515.20 515.40 515.20 515.40 7.1K
12:59 515.20 515.20 515.00 515.20 17.1K
13:00 515.40 515.60 515.20 515.60 24.4K
13:01 515.80 515.80 515.60 515.60 0.1K
13:02 515.60 515.60 515.60 515.60 0.0K
13:03 515.60 515.60 515.60 515.60 48.6K
13:05 515.80 515.80 515.60 515.60 7.7K
13:06 515.70 515.80 515.70 515.80 1.0K
13:07 515.60 515.80 515.60 515.60 1.1K
13:08 515.65 515.65 515.65 515.65 0.0K
13:09 515.70 515.70 515.70 515.70 0.2K
13:10 515.60 515.80 515.60 515.80 0.1K
13:11 515.80 515.80 515.60 515.60 11.6K
13:12 515.40 515.40 515.30 515.40 22.0K
13:13 515.60 516.00 515.60 515.80 28.0K
13:14 515.60 515.60 515.40 515.40 9.0K
13:15 515.60 515.80 515.60 515.80 6.6K
13:16 516.00 516.00 516.00 516.00 1.8K
13:17 515.80 515.80 515.60 515.60 9.5K
13:18 515.40 515.40 515.20 515.40 6.3K
13:19 515.20 515.20 515.10 515.10 0.2K
13:20 515.00 515.10 515.00 515.10 0.5K
13:21 515.20 515.20 515.20 515.20 0.0K
13:22 515.00 515.20 515.00 515.20 0.2K
13:23 515.00 515.00 515.00 515.00 0.6K
13:24 515.20 515.20 515.00 515.00 0.2K
13:25 515.20 515.20 515.10 515.20 6.1K
13:26 515.10 515.10 515.10 515.10 0.1K
13:27 515.20 515.20 515.20 515.20 8.2K
13:28 515.10 515.10 515.10 515.10 3.7K
13:29 515.00 515.00 514.80 514.80 16.3K
13:30 515.00 515.20 515.00 515.00 29.1K
13:31 515.20 515.40 515.20 515.40 24.1K
13:32 515.00 515.20 515.00 515.00 9.2K
13:33 515.00 515.00 515.00 515.00 5.2K
13:34 514.60 514.70 514.60 514.70 9.0K
13:35 514.60 514.60 514.40 514.40 3.9K
13:36 514.50 514.60 514.50 514.60 14.6K
13:37 514.60 514.80 514.60 514.80 11.2K
13:39 514.40 514.40 514.40 514.40 0.0K
13:40 514.60 514.60 514.60 514.60 0.2K
13:41 514.60 514.60 514.60 514.60 3.5K
13:42 514.40 514.60 514.40 514.60 12.0K
13:43 514.50 514.80 514.50 514.60 3.9K
13:44 514.60 514.60 514.40 514.40 28.2K
13:45 514.60 514.60 514.60 514.60 28.8K
13:46 514.60 514.60 514.40 514.40 0.1K
13:47 514.60 514.80 514.40 514.40 5.0K
13:48 514.80 515.00 514.80 514.90 4.3K
13:49 515.00 515.00 514.70 514.70 15.7K
13:50 514.80 514.80 514.80 514.80 0.0K
13:51 514.70 514.80 514.60 514.60 0.9K
13:52 514.80 514.80 514.70 514.80 1.7K
13:53 515.00 515.00 515.00 515.00 0.0K
13:54 514.80 514.80 514.80 514.80 6.1K
13:55 515.00 515.00 514.80 514.80 0.5K
13:56 515.00 515.00 514.80 514.80 1.4K
13:57 514.80 515.00 514.80 515.00 1.5K
13:58 514.60 515.00 514.60 515.00 0.0K
13:59 515.00 515.00 514.80 514.80 5.4K
14:00 514.80 514.80 514.80 514.80 1.9K
14:01 514.60 514.60 514.60 514.60 8.2K
14:02 514.40 514.40 514.40 514.40 10.4K
14:03 514.40 514.60 514.40 514.60 0.0K
14:04 514.40 514.40 514.40 514.40 1.7K
14:05 514.40 514.40 514.20 514.20 2.9K
14:06 514.30 514.30 514.30 514.30 11.0K
14:07 514.40 514.40 514.40 514.40 4.6K
14:08 514.40 514.40 514.40 514.40 0.0K
14:09 514.60 514.60 514.60 514.60 2.3K
14:10 514.60 514.90 514.60 514.80 4.9K
14:12 514.80 514.80 514.80 514.80 0.2K
14:13 515.00 515.20 515.00 515.20 27.3K
14:14 515.20 515.20 515.20 515.20 6.9K
14:15 515.10 515.20 515.00 515.00 20.0K
14:16 515.00 515.20 515.00 515.20 10.3K
14:17 515.20 515.20 515.20 515.20 8.0K
14:18 515.00 515.00 515.00 515.00 18.9K
14:19 515.00 515.00 515.00 515.00 10.0K
14:20 515.20 515.20 515.00 515.00 1.4K
14:21 515.00 515.10 515.00 515.10 1.6K
14:22 515.10 515.60 515.10 515.60 4.7K
14:23 515.60 515.60 515.40 515.60 28.7K
14:24 515.40 515.60 515.40 515.60 8.2K
14:25 515.60 515.80 515.60 515.80 4.5K
14:26 515.80 515.80 515.60 515.60 31.4K
14:27 515.40 515.60 515.40 515.40 0.8K
14:28 515.60 515.60 515.40 515.40 9.1K
14:29 515.40 515.40 515.40 515.40 1.5K
14:30 516.00 516.00 515.40 515.60 37.9K
14:31 515.40 515.60 515.40 515.60 7.3K
14:32 515.60 516.20 515.60 516.00 46.7K
14:33 516.00 516.00 515.20 515.60 87.9K
14:34 515.00 515.00 515.00 515.00 0.0K
14:35 515.00 515.20 515.00 515.20 26.5K
14:36 514.60 515.10 514.60 515.00 2,539.4K
14:37 515.00 515.40 515.00 515.40 5.2K
14:38 515.40 515.80 515.20 515.80 3.0K
14:39 515.80 516.00 515.80 516.00 7.4K
14:40 516.00 516.20 515.80 516.20 1.2K
14:41 516.00 516.00 515.60 516.00 12.6K
14:42 515.80 516.00 515.80 516.00 2.6K
14:43 516.00 516.20 515.90 515.90 13.0K
14:44 516.00 516.00 515.80 516.00 17.5K
14:45 516.00 516.80 516.00 516.20 60.6K
14:46 516.00 516.00 515.80 515.80 6.3K
14:47 516.00 516.20 516.00 516.20 13.4K
14:49 516.20 516.20 515.60 515.80 46.7K
14:50 515.60 515.60 515.40 515.40 2.9K
14:51 515.20 515.20 515.20 515.20 15.2K
14:52 515.40 515.80 515.40 515.80 12.0K
14:53 515.60 516.20 515.40 515.40 31.0K
14:54 515.60 515.60 515.60 515.60 17.3K
14:55 515.60 515.70 515.60 515.60 7.0K
14:56 515.50 515.50 515.08 515.20 10.9K
14:57 515.20 515.20 515.20 515.20 0.0K
14:58 515.40 515.60 515.40 515.40 6.0K
14:59 515.20 515.60 515.20 515.40 6.3K
15:00 515.60 515.80 515.60 515.60 14.6K
15:01 515.60 516.00 515.60 515.90 3.4K
15:02 515.80 516.00 515.80 515.80 32.6K
15:03 515.80 516.00 515.80 516.00 14.5K
15:04 516.00 516.20 516.00 516.20 0.2K
15:05 516.20 516.20 516.20 516.20 0.3K
15:06 516.10 516.20 516.00 516.00 12.7K
15:07 516.00 516.20 516.00 516.20 8.1K
15:08 516.18 516.20 516.10 516.10 6.4K
15:09 516.20 516.20 515.80 515.90 20.9K
15:10 516.00 516.20 515.80 516.00 89.5K
15:11 515.70 515.80 515.70 515.80 12.7K
15:12 516.00 516.00 515.80 516.00 5.6K
15:13 516.20 516.20 516.00 516.00 3.9K
15:14 516.20 516.20 516.00 516.00 49.9K
15:15 516.15 516.15 515.80 515.90 24.4K
15:16 516.00 516.20 516.00 516.20 24.7K
15:17 516.39 516.50 516.39 516.40 29.6K
15:18 516.40 516.40 516.20 516.20 73.2K
15:19 516.20 517.18 516.20 516.40 20.1K
15:20 516.20 516.40 516.20 516.40 31.6K
15:21 516.20 516.40 516.20 516.40 31.0K
15:22 516.60 516.60 516.60 516.60 13.2K
15:23 516.40 516.40 516.26 516.30 19.0K
15:24 516.20 516.40 516.20 516.20 2.6K
15:25 516.20 516.20 516.20 516.20 8.1K
15:26 516.00 516.20 516.00 516.20 28.6K
15:27 516.00 516.00 516.00 516.00 13.0K
15:28 516.20 516.60 516.20 516.60 29.9K
15:29 516.50 516.50 516.48 516.48 1.1K
15:30 516.60 516.60 516.40 516.40 11.1K
15:31 516.60 516.70 516.40 516.70 11.2K
15:32 516.80 516.80 516.40 516.40 30.3K
15:33 516.60 517.00 516.40 517.00 14.1K
15:34 516.60 516.80 516.60 516.80 19.9K
15:35 516.70 517.20 516.70 517.20 52.7K
15:36 517.00 517.20 517.00 517.20 53.1K
15:37 517.20 517.20 517.20 517.20 3.3K
15:38 517.20 517.20 517.20 517.20 2.4K
15:39 517.40 517.40 517.20 517.30 17.7K
15:40 517.40 517.50 517.40 517.40 20.8K
15:41 517.40 517.60 517.40 517.60 1.2K
15:42 517.60 517.60 517.40 517.40 31.2K
15:43 517.60 517.60 517.20 517.40 67.6K
15:44 517.00 517.00 516.80 517.00 88.1K
15:45 517.00 517.00 517.00 517.00 8.5K
15:46 517.00 517.09 517.00 517.00 14.8K
15:47 516.80 517.00 516.80 516.90 1.2K
15:48 516.90 516.90 516.50 516.50 37.3K
15:49 516.60 516.60 516.60 516.60 16.0K
15:50 516.60 516.80 516.60 516.80 16.2K
15:51 516.80 517.00 516.80 516.80 32.7K
15:52 516.80 516.90 516.80 516.90 4.7K
15:53 516.80 517.00 516.80 516.80 18.6K
15:54 516.60 516.80 516.60 516.80 11.7K
15:55 516.60 517.00 516.60 516.70 33.8K
15:57 516.60 516.60 516.60 516.60 0.0K
15:58 516.80 516.80 516.69 516.69 2.5K
15:59 516.80 516.80 516.70 516.70 4.2K
16:00 516.60 516.60 516.40 516.60 20.1K
16:01 516.40 516.50 516.00 516.20 130.7K
16:02 516.20 516.40 516.10 516.40 67.3K
16:03 516.60 516.60 516.30 516.30 64.8K
16:04 516.40 516.40 516.00 516.00 118.4K
16:05 516.40 516.40 515.60 515.60 83.1K
16:06 515.60 515.60 515.40 515.50 48.2K
16:07 515.60 515.60 515.48 515.60 21.9K
16:08 515.40 515.60 515.40 515.48 1.4K
16:09 515.60 515.60 515.60 515.60 0.0K
16:10 515.50 515.80 515.40 515.60 177.0K
16:11 515.60 515.60 515.20 515.20 102.4K
16:12 515.40 515.80 515.40 515.50 174.1K
16:13 515.60 515.60 515.60 515.60 9.9K
16:14 515.40 515.60 515.40 515.60 29.5K
16:15 515.60 515.70 515.40 515.40 19.3K
16:16 515.40 515.50 515.40 515.50 0.7K
16:17 515.50 515.60 515.40 515.40 88.0K
16:18 515.60 515.60 515.20 515.20 70.9K
16:19 515.20 515.40 515.00 515.00 148.0K
16:20 515.00 515.40 515.00 515.40 92.1K
16:21 515.40 515.60 515.40 515.50 13.5K
16:22 515.60 516.20 515.60 516.20 74.5K
16:23 516.10 516.20 516.10 516.20 22.0K
16:24 516.20 516.50 516.20 516.50 24.4K
16:25 516.60 516.60 516.40 516.40 51.9K
16:26 516.60 517.00 516.60 517.00 44.0K
16:27 517.00 517.00 516.80 517.00 43.1K
16:28 516.60 517.00 516.40 517.00 113.9K
16:29 517.00 517.20 516.40 516.40 133.4K
16:35 515.80 515.80 515.80 515.80 6,575.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 507.00 521.20 505.00 520.40 34.4M
2025-09-25 510.20 515.00 505.20 505.20 18.4M
2025-09-24 514.60 517.60 506.40 515.80 15.9M
2025-09-23 518.60 519.40 512.80 515.00 20.3M
2025-09-22 512.80 513.00 504.20 512.60 33.6M
2025-09-19 529.00 529.00 506.40 512.60 89.2M
2025-09-18 527.20 528.60 520.40 525.80 14.9M
2025-09-17 526.40 527.00 519.60 525.20 19.2M
2025-09-16 539.00 539.00 523.20 524.40 26.5M
2025-09-15 534.00 537.80 531.20 537.80 13.5M
2025-09-12 527.40 530.60 525.20 529.20 12.3M
2025-09-11 524.20 527.20 521.40 526.20 7.6M
2025-09-10 526.00 526.20 518.20 522.20 11.7M
2025-09-09 519.20 523.20 513.80 522.20 14.2M
2025-09-08 508.00 513.80 507.80 512.00 10.7M
2025-09-05 511.20 514.00 505.00 506.00 22.4M
2025-09-04 510.20 519.20 510.00 518.00 12.9M
2025-09-03 508.00 511.20 500.40 510.40 26.8M
2025-09-02 518.80 519.20 502.40 506.80 24.2M
2025-09-01 515.00 518.40 513.20 517.00 14.5M
2025-08-29 527.00 527.60 505.20 510.60 30.2M
2025-08-28 545.00 545.80 533.60 536.60 16.8M
2025-08-27 560.80 563.40 541.20 544.40 17.8M
2025-08-26 558.40 562.00 550.00 558.60 34.4M
2025-08-22 564.20 565.60 560.00 562.40 8.5M
2025-08-21 555.40 563.40 553.80 562.80 17.6M
2025-08-20 545.60 554.80 544.80 553.80 14.0M
2025-08-19 550.60 553.40 547.00 547.00 33.0M
2025-08-18 542.80 549.80 541.40 547.00 15.4M
2025-08-15 556.60 558.20 542.40 544.00 22.1M
2025-08-14 542.80 555.20 542.40 553.40 20.6M
2025-08-13 539.80 544.20 537.00 542.00 22.4M
2025-08-12 534.00 539.00 532.60 536.60 13.1M
2025-08-11 525.20 533.20 520.40 533.00 13.0M
2025-08-08 516.00 522.80 514.60 522.80 55.3M
2025-08-07 517.60 519.60 511.60 515.20 27.4M
2025-08-06 527.00 527.00 521.20 525.60 20.2M
2025-08-05 530.60 530.60 520.40 522.80 11.4M
2025-08-04 516.20 528.60 515.60 527.80 16.6M
2025-08-01 524.20 526.40 505.40 511.60 18.0M
2025-07-31 532.40 534.80 526.00 527.00 13.7M
2025-07-30 526.40 530.00 522.60 530.00 11.2M
2025-07-29 514.80 527.60 513.20 525.00 16.4M
2025-07-28 524.00 524.40 512.00 514.60 15.1M
2025-07-25 510.00 519.60 501.60 519.20 61.4M
2025-07-24 498.40 507.00 497.50 501.60 14.4M
2025-07-23 504.00 504.40 496.60 499.50 16.1M
2025-07-22 500.20 502.80 495.60 500.40 12.9M
2025-07-21 497.00 503.20 492.30 503.20 11.7M
2025-07-18 497.30 497.50 490.20 496.20 39.5M
2025-07-17 492.70 498.10 489.10 496.50 19.1M
2025-07-16 490.10 496.60 489.00 489.00 16.5M
2025-07-15 499.90 499.90 488.60 491.80 12.4M
2025-07-14 487.80 495.70 487.10 495.70 9.8M
2025-07-11 500.80 500.80 487.20 491.50 67.9M
2025-07-10 497.80 501.80 495.20 500.00 32.2M
2025-07-09 492.70 497.60 490.90 497.60 33.8M
2025-07-08 488.00 494.20 487.50 490.90 46.0M
2025-07-07 484.00 489.10 483.00 487.90 39.7M
2025-07-04 487.90 489.50 480.80 483.20 12.4M
2025-07-03 476.00 494.10 475.50 489.00 26.7M
2025-07-02 507.40 510.60 471.10 473.80 62.6M
2025-07-01 510.60 510.60 498.40 501.40 15.1M
2025-06-30 511.40 512.60 505.20 511.40 12.9M
2025-06-27 502.20 512.40 501.60 510.20 16.3M
2025-06-26 508.80 512.00 500.20 500.20 22.4M
2025-06-25 509.00 509.00 500.60 504.60 25.7M
2025-06-24 506.40 509.80 502.00 509.80 45.6M
2025-06-23 503.60 505.80 493.60 494.30 19.4M
2025-06-20 513.40 519.80 506.60 506.60 88.8M
2025-06-19 521.80 521.80 511.80 512.00 7.6M
2025-06-18 519.60 523.40 518.40 521.60 21.5M
2025-06-17 520.60 522.00 517.00 518.00 33.8M
2025-06-16 514.40 525.00 514.40 523.40 14.2M
2025-06-13 508.20 513.40 505.20 513.40 25.1M
2025-06-12 511.80 517.60 508.40 517.20 18.3M
2025-06-11 517.40 518.60 511.80 514.40 15.7M
2025-06-10 525.00 526.40 513.80 513.80 13.7M
2025-06-09 529.20 529.20 524.80 526.60 14.8M
2025-06-06 525.00 529.60 522.00 528.20 7.7M
2025-06-05 527.20 529.80 519.20 522.00 19.7M
2025-06-04 536.80 537.00 529.00 529.80 15.8M
2025-06-03 528.60 532.80 522.80 532.80 16.8M
2025-06-02 526.60 528.20 520.80 527.60 23.4M
2025-05-30 523.80 527.00 519.20 524.60 56.6M
2025-05-29 525.00 525.20 520.80 523.00 59.6M
2025-05-28 522.60 526.20 519.80 519.80 13.1M
2025-05-27 527.20 531.00 524.00 524.00 20.5M
2025-05-23 524.00 530.20 509.00 523.20 39.9M
2025-05-22 517.00 524.00 516.40 524.00 27.3M
2025-05-21 516.40 522.20 516.00 519.40 57.6M
2025-05-20 512.60 517.80 511.80 515.80 13.5M
2025-05-19 508.40 510.60 503.00 509.60 13.1M
2025-05-16 500.00 506.60 497.80 505.80 41.8M
2025-05-15 493.00 500.80 492.00 498.10 47.2M
2025-05-14 489.60 494.90 489.10 493.00 22.8M
2025-05-13 481.10 492.30 481.00 489.60 20.2M
2025-05-12 496.20 498.10 480.20 485.50 22.5M
2025-05-09 488.00 495.10 486.90 491.40 30.9M
2025-05-08 481.20 486.80 479.20 486.00 21.7M
2025-05-07 480.90 481.00 472.70 475.90 81.0M
2025-05-06 485.10 485.20 471.80 478.00 69.6M
2025-05-02 495.00 497.10 468.00 482.00 36.9M
2025-05-01 477.60 480.70 474.20 475.80 18.7M
2025-04-30 487.70 487.80 460.50 478.20 75.3M
2025-04-29 480.80 488.50 477.20 484.70 16.2M
2025-04-28 476.00 481.50 475.70 477.10 65.6M
2025-04-25 469.70 474.60 469.20 474.60 59.7M
2025-04-24 474.40 475.30 468.70 468.70 62.1M
2025-04-23 472.20 476.50 471.00 476.50 36.7M
2025-04-22 456.40 460.60 452.90 459.70 25.5M
2025-04-17 461.20 463.10 455.30 458.70 19.0M
2025-04-16 454.70 459.60 453.10 459.50 23.3M
2025-04-15 446.00 459.30 445.20 456.90 32.3M
2025-04-14 438.40 450.70 436.80 446.10 20.0M
2025-04-11 432.80 436.20 422.10 430.60 31.5M
2025-04-10 455.40 455.80 430.60 430.60 31.6M
2025-04-09 410.10 420.00 404.90 411.20 49.7M
2025-04-08 420.30 429.40 413.50 423.30 57.8M
2025-04-07 383.00 430.20 380.90 415.00 63.1M
2025-04-04 441.10 441.70 403.30 413.40 34.4M
2025-04-03 453.80 455.20 445.90 452.50 45.1M
2025-04-02 457.10 463.50 455.60 463.50 16.6M
2025-04-01 456.80 461.10 452.70 458.80 17.6M
2025-03-31 452.00 454.70 446.30 451.80 17.7M
2025-03-28 459.50 464.80 456.50 459.10 17.1M
2025-03-27 458.20 466.60 452.50 466.60 25.9M
2025-03-26 464.00 466.60 458.40 463.90 17.1M
2025-03-25 461.80 466.00 459.80 463.10 47.4M
2025-03-24 459.90 466.70 458.90 462.70 15.9M
2025-03-21 456.70 459.40 452.40 457.80 90.9M
2025-03-20 469.90 472.10 457.10 459.70 20.7M
2025-03-19 460.80 467.60 459.40 467.00 37.2M
2025-03-18 450.20 465.10 449.50 464.90 57.7M
2025-03-17 444.40 449.50 441.50 448.70 37.8M
2025-03-14 431.70 442.70 430.50 440.90 21.2M
2025-03-13 430.60 441.10 429.60 433.60 59.6M
2025-03-12 435.50 447.70 434.80 446.10 26.5M
2025-03-11 438.80 438.80 428.50 433.10 31.4M
2025-03-10 458.70 460.10 435.20 438.00 56.0M
2025-03-07 459.40 459.80 454.20 455.10 28.3M
2025-03-06 476.60 479.30 462.00 464.30 31.4M
2025-03-05 474.10 479.60 471.30 471.30 38.2M
2025-03-04 473.90 476.60 460.40 462.90 19.5M
2025-03-03 475.90 484.30 470.70 480.30 53.9M
2025-02-28 471.50 480.00 466.90 478.80 129.3M
2025-02-27 466.70 471.20 464.00 470.90 34.0M
2025-02-26 461.70 469.50 457.80 467.00 29.3M
2025-02-25 444.30 457.90 442.80 453.30 32.3M
2025-02-24 447.50 450.10 442.20 443.70 15.7M
2025-02-21 438.30 455.40 437.70 451.80 31.2M
2025-02-20 443.00 447.20 433.90 436.10 26.9M
2025-02-19 449.40 451.20 437.70 439.70 24.1M
2025-02-18 441.50 447.50 439.10 445.20 35.3M
2025-02-17 429.30 445.20 428.20 439.00 16.9M
2025-02-14 433.50 434.65 419.00 428.10 27.3M
2025-02-13 446.10 448.30 435.60 437.00 31.1M
2025-02-12 448.60 454.20 447.20 450.00 13.4M
2025-02-11 442.70 449.90 442.20 448.80 18.1M
2025-02-10 444.30 446.60 441.20 441.40 29.0M
2025-02-07 447.20 448.70 441.70 444.30 34.6M
2025-02-06 436.90 449.70 435.70 447.90 17.0M
2025-02-05 426.30 434.30 425.70 434.30 13.9M
2025-02-04 427.90 429.40 423.30 428.30 57.1M
2025-02-03 422.60 428.10 421.70 426.20 15.2M
2025-01-31 434.00 435.70 432.20 433.10 36.2M
2025-01-30 433.30 435.80 431.40 433.70 11.6M
2025-01-29 427.80 436.50 427.30 435.10 24.6M
2025-01-28 422.10 425.20 418.20 425.20 46.0M
2025-01-27 415.70 423.70 415.60 422.20 9.5M
2025-01-24 429.50 430.90 421.00 421.40 12.2M
2025-01-23 419.00 429.60 418.80 429.60 73.6M
2025-01-22 416.50 421.80 413.20 417.70 20.7M
2025-01-21 413.90 419.60 413.70 417.20 19.1M
2025-01-20 414.30 416.10 412.40 414.80 16.3M
2025-01-17 412.00 419.50 409.60 414.30 22.9M
2025-01-16 409.30 410.10 405.00 407.30 15.9M
2025-01-15 392.50 406.90 390.20 405.20 26.0M
2025-01-14 382.80 388.30 380.70 385.90 23.6M
2025-01-13 374.20 383.30 372.20 381.70 22.6M
2025-01-10 384.00 385.50 369.00 374.40 29.2M
2025-01-09 389.40 389.40 378.00 385.00 21.5M
2025-01-08 396.90 404.80 387.30 392.60 32.0M
2025-01-07 408.60 409.70 393.20 395.20 14.2M
2025-01-06 407.40 409.90 404.50 409.70 12.4M
2025-01-03 399.40 405.50 399.40 403.00 16.2M
2025-01-02 400.30 402.50 394.10 402.10 14.3M