OMX Stockholm Benchmark Cap PI

OMXSBCAPPI
🏛️ sweden →
943.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 937.15 937.75 937.15 937.75 0.0K
09:01 937.71 938.33 937.71 937.82 0.0K
09:02 937.66 937.67 937.35 937.64 0.0K
09:03 937.54 937.55 936.60 936.62 0.0K
09:04 936.63 937.21 936.63 937.21 0.0K
09:05 937.12 937.58 937.02 937.52 0.0K
09:06 937.53 938.66 937.53 938.66 0.0K
09:07 938.65 938.65 938.12 938.14 0.0K
09:08 938.11 938.16 937.72 937.72 0.0K
09:09 937.76 937.76 937.26 937.48 0.0K
09:10 937.51 937.55 937.25 937.36 0.0K
09:11 937.25 937.52 937.08 937.39 0.0K
09:12 937.43 937.57 937.20 937.30 0.0K
09:13 937.28 937.52 937.24 937.52 0.0K
09:14 937.52 937.63 937.27 937.33 0.0K
09:15 937.30 937.30 936.52 936.52 0.0K
09:16 936.51 936.51 936.22 936.24 0.0K
09:17 936.28 936.94 936.28 936.94 0.0K
09:18 936.90 936.90 936.53 936.56 0.0K
09:19 936.50 936.50 936.25 936.37 0.0K
09:20 936.42 936.42 936.24 936.34 0.0K
09:21 936.30 936.67 936.27 936.67 0.0K
09:22 936.69 937.12 936.69 937.12 0.0K
09:23 937.13 937.31 937.13 937.13 0.0K
09:24 937.19 937.36 937.19 937.36 0.0K
09:25 937.36 937.70 937.33 937.70 0.0K
09:26 937.72 937.90 937.61 937.90 0.0K
09:27 937.80 938.09 937.78 938.07 0.0K
09:28 938.12 938.20 938.06 938.16 0.0K
09:29 938.25 938.29 938.19 938.26 0.0K
09:30 938.23 938.36 938.16 938.18 0.0K
09:31 938.17 938.17 937.80 937.80 0.0K
09:32 937.80 938.03 937.80 938.03 0.0K
09:33 938.03 938.23 938.03 938.23 0.0K
09:34 938.20 938.24 937.89 937.89 0.0K
09:35 937.85 937.85 937.53 937.55 0.0K
09:36 937.54 937.58 937.27 937.31 0.0K
09:37 937.24 937.26 937.10 937.17 0.0K
09:38 937.19 937.50 937.19 937.47 0.0K
09:39 937.45 937.46 937.32 937.37 0.0K
09:40 937.38 937.66 937.38 937.66 0.0K
09:41 937.70 937.81 937.70 937.75 0.0K
09:42 937.79 937.89 937.72 937.73 0.0K
09:43 937.72 937.83 937.71 937.83 0.0K
09:44 937.88 938.15 937.88 938.15 0.0K
09:45 938.19 938.19 937.99 938.01 0.0K
09:46 938.04 938.30 938.03 938.28 0.0K
09:47 938.27 938.40 938.27 938.33 0.0K
09:48 938.35 938.49 938.35 938.49 0.0K
09:49 938.49 938.79 938.49 938.78 0.0K
09:50 938.80 938.95 938.80 938.87 0.0K
09:51 938.90 938.90 938.67 938.79 0.0K
09:52 938.74 938.74 938.43 938.43 0.0K
09:53 938.45 938.46 938.36 938.44 0.0K
09:54 938.37 938.38 938.09 938.28 0.0K
09:55 938.28 938.34 937.92 937.94 0.0K
09:56 937.90 937.90 937.70 937.72 0.0K
09:57 937.67 937.72 937.64 937.71 0.0K
09:58 937.71 937.78 937.67 937.78 0.0K
09:59 937.78 937.88 937.71 937.71 0.0K
10:00 937.67 937.67 937.34 937.57 0.0K
10:01 937.54 937.54 937.35 937.37 0.0K
10:02 937.40 937.40 937.18 937.18 0.0K
10:03 937.21 937.62 937.21 937.62 0.0K
10:04 937.62 937.68 937.61 937.67 0.0K
10:05 937.64 937.77 937.62 937.73 0.0K
10:06 937.72 937.94 937.72 937.93 0.0K
10:07 937.97 938.13 937.95 938.13 0.0K
10:08 938.25 938.46 938.24 938.46 0.0K
10:09 938.45 938.53 938.41 938.46 0.0K
10:10 938.48 938.49 938.39 938.44 0.0K
10:11 938.46 938.50 938.34 938.34 0.0K
10:12 938.31 938.31 938.06 938.10 0.0K
10:13 938.10 938.40 938.06 938.40 0.0K
10:14 938.46 938.79 938.46 938.79 0.0K
10:15 938.81 938.85 938.66 938.66 0.0K
10:16 938.66 938.79 938.56 938.56 0.0K
10:17 938.55 938.66 938.45 938.46 0.0K
10:18 938.45 938.45 938.30 938.36 0.0K
10:19 938.36 938.49 938.30 938.30 0.0K
10:20 938.27 938.27 938.05 938.08 0.0K
10:21 938.08 938.08 937.94 938.01 0.0K
10:22 938.04 938.19 938.03 938.05 0.0K
10:23 938.06 938.11 937.74 937.74 0.0K
10:24 937.75 937.75 937.51 937.52 0.0K
10:25 937.52 937.55 937.47 937.49 0.0K
10:26 937.48 937.55 937.40 937.42 0.0K
10:27 937.44 937.44 937.12 937.18 0.0K
10:28 937.20 937.42 937.16 937.32 0.0K
10:29 937.33 937.43 937.28 937.28 0.0K
10:30 937.20 937.20 936.98 937.04 0.0K
10:31 937.00 937.05 936.61 936.66 0.0K
10:32 936.64 936.89 936.62 936.89 0.0K
10:33 936.87 936.98 936.84 936.98 0.0K
10:34 936.98 937.09 936.98 937.09 0.0K
10:35 937.09 937.30 937.09 937.23 0.0K
10:36 937.25 937.44 937.18 937.43 0.0K
10:37 937.46 937.51 937.41 937.44 0.0K
10:38 937.41 937.41 937.13 937.15 0.0K
10:39 937.14 937.14 936.99 937.03 0.0K
10:40 937.02 937.02 936.69 936.69 0.0K
10:41 936.62 936.62 936.43 936.43 0.0K
10:42 936.44 936.46 936.24 936.25 0.0K
10:43 936.23 936.24 935.88 935.97 0.0K
10:44 935.97 936.08 935.82 935.82 0.0K
10:45 935.78 935.92 935.78 935.78 0.0K
10:46 935.74 935.74 935.02 935.02 0.0K
10:47 935.03 935.03 934.55 934.65 0.0K
10:48 934.67 934.70 934.54 934.54 0.0K
10:49 934.52 934.59 934.41 934.59 0.0K
10:50 934.60 934.62 934.46 934.46 0.0K
10:51 934.45 934.92 934.36 934.92 0.0K
10:52 934.94 935.06 934.94 935.01 0.0K
10:53 935.05 935.11 935.02 935.10 0.0K
10:54 935.11 935.24 935.10 935.21 0.0K
10:55 935.21 935.22 935.01 935.04 0.0K
10:56 935.02 935.05 934.82 934.86 0.0K
10:57 934.90 935.01 934.89 934.98 0.0K
10:58 934.98 935.02 934.70 934.70 0.0K
10:59 934.67 934.67 934.51 934.57 0.0K
11:00 934.56 934.56 934.18 934.19 0.0K
11:01 934.19 934.21 933.81 933.81 0.0K
11:02 933.69 933.69 933.55 933.65 0.0K
11:03 933.65 933.87 933.65 933.87 0.0K
11:04 933.87 934.15 933.86 934.15 0.0K
11:05 934.25 934.41 934.22 934.40 0.0K
11:06 934.48 934.73 934.47 934.73 0.0K
11:07 934.73 934.85 934.68 934.83 0.0K
11:08 934.85 934.94 934.82 934.94 0.0K
11:09 934.95 935.06 934.81 934.81 0.0K
11:10 934.79 934.87 934.74 934.84 0.0K
11:11 934.83 934.92 934.81 934.92 0.0K
11:12 934.94 934.97 934.84 934.93 0.0K
11:13 934.93 934.94 934.78 934.82 0.0K
11:14 934.83 934.92 934.80 934.91 0.0K
11:15 934.94 934.98 934.68 934.69 0.0K
11:16 934.69 934.69 934.46 934.46 0.0K
11:17 934.46 934.59 934.39 934.59 0.0K
11:18 934.58 934.60 934.43 934.45 0.0K
11:19 934.43 934.49 934.38 934.49 0.0K
11:20 934.49 934.49 934.37 934.44 0.0K
11:21 934.43 934.44 934.40 934.40 0.0K
11:22 934.40 934.44 934.35 934.44 0.0K
11:23 934.48 934.53 934.47 934.47 0.0K
11:24 934.49 934.50 934.37 934.40 0.0K
11:25 934.41 934.46 934.38 934.46 0.0K
11:26 934.46 934.61 934.44 934.59 0.0K
11:27 934.53 934.64 934.49 934.63 0.0K
11:28 934.66 934.69 934.64 934.67 0.0K
11:29 934.67 934.73 934.64 934.66 0.0K
11:30 934.65 934.85 934.64 934.85 0.0K
11:31 934.93 935.24 934.93 935.23 0.0K
11:32 935.23 935.40 935.23 935.35 0.0K
11:33 935.35 935.50 935.34 935.50 0.0K
11:34 935.53 935.53 935.40 935.43 0.0K
11:35 935.45 935.68 935.43 935.68 0.0K
11:36 935.65 935.77 935.65 935.77 0.0K
11:37 935.78 936.02 935.67 936.01 0.0K
11:38 936.07 936.13 936.02 936.13 0.0K
11:39 936.13 936.25 936.13 936.23 0.0K
11:40 936.21 936.21 935.74 935.74 0.0K
11:41 935.59 935.59 935.38 935.39 0.0K
11:42 935.38 935.49 935.33 935.49 0.0K
11:43 935.50 935.53 935.49 935.53 0.0K
11:44 935.52 935.58 935.51 935.58 0.0K
11:45 935.59 935.68 935.59 935.67 0.0K
11:46 935.66 935.76 935.66 935.75 0.0K
11:47 935.75 935.94 935.75 935.94 0.0K
11:48 935.96 935.96 935.77 935.79 0.0K
11:49 935.81 935.82 935.77 935.77 0.0K
11:50 935.75 935.75 935.51 935.55 0.0K
11:51 935.53 935.53 935.37 935.44 0.0K
11:52 935.44 935.52 935.44 935.52 0.0K
11:53 935.52 935.56 935.50 935.55 0.0K
11:54 935.55 935.60 935.41 935.51 0.0K
11:55 935.50 935.54 935.47 935.47 0.0K
11:56 935.48 935.55 935.48 935.50 0.0K
11:57 935.49 935.54 935.46 935.54 0.0K
11:58 935.57 935.68 935.56 935.66 0.0K
11:59 935.67 935.72 935.65 935.65 0.0K
12:00 935.69 935.87 935.69 935.74 0.0K
12:01 935.76 936.04 935.76 936.04 0.0K
12:02 936.06 936.11 935.89 935.89 0.0K
12:03 935.89 935.89 935.64 935.64 0.0K
12:04 935.59 935.59 935.35 935.35 0.0K
12:05 935.33 935.33 935.18 935.18 0.0K
12:06 935.18 935.26 935.18 935.23 0.0K
12:07 935.22 935.27 935.18 935.24 0.0K
12:08 935.23 935.27 935.23 935.27 0.0K
12:09 935.27 935.28 935.18 935.25 0.0K
12:10 935.35 935.61 935.34 935.61 0.0K
12:11 935.69 935.90 935.69 935.90 0.0K
12:12 935.91 936.12 935.91 936.11 0.0K
12:13 936.12 936.18 936.10 936.15 0.0K
12:14 936.16 936.32 936.16 936.29 0.0K
12:15 936.27 936.34 936.24 936.30 0.0K
12:16 936.31 936.35 936.30 936.35 0.0K
12:17 936.38 936.38 936.16 936.16 0.0K
12:18 936.15 936.15 935.93 935.94 0.0K
12:19 935.94 935.96 935.82 935.95 0.0K
12:20 935.95 935.99 935.90 935.99 0.0K
12:21 935.98 936.00 935.74 935.76 0.0K
12:22 935.76 935.89 935.68 935.88 0.0K
12:23 935.89 935.93 935.89 935.91 0.0K
12:24 935.93 935.93 935.82 935.82 0.0K
12:25 935.81 935.86 935.77 935.86 0.0K
12:26 935.86 935.97 935.86 935.93 0.0K
12:27 935.92 935.96 935.81 935.82 0.0K
12:28 935.82 935.88 935.75 935.87 0.0K
12:29 935.86 935.91 935.85 935.90 0.0K
12:30 935.90 936.06 935.84 936.06 0.0K
12:31 936.05 936.05 935.86 935.95 0.0K
12:32 935.97 935.97 935.81 935.83 0.0K
12:33 935.86 935.86 935.79 935.82 0.0K
12:34 935.82 935.99 935.82 935.97 0.0K
12:35 935.99 936.01 935.96 935.99 0.0K
12:36 935.99 936.10 935.99 936.09 0.0K
12:37 936.11 936.11 935.72 935.79 0.0K
12:38 935.80 935.80 935.75 935.75 0.0K
12:39 935.75 935.75 935.56 935.56 0.0K
12:40 935.56 935.67 935.56 935.67 0.0K
12:41 935.66 935.70 935.63 935.70 0.0K
12:42 935.70 935.70 935.36 935.37 0.0K
12:43 935.38 935.44 935.35 935.43 0.0K
12:44 935.45 935.45 935.37 935.43 0.0K
12:45 935.45 935.47 935.42 935.47 0.0K
12:46 935.43 935.57 935.43 935.49 0.0K
12:47 935.54 935.54 935.20 935.23 0.0K
12:48 935.21 935.27 935.18 935.19 0.0K
12:49 935.23 935.24 935.17 935.21 0.0K
12:50 935.24 935.31 935.22 935.30 0.0K
12:51 935.32 935.43 935.32 935.42 0.0K
12:52 935.42 935.50 935.40 935.49 0.0K
12:53 935.48 935.49 935.43 935.48 0.0K
12:54 935.48 935.54 935.47 935.52 0.0K
12:55 935.56 935.70 935.56 935.70 0.0K
12:56 935.72 935.86 935.72 935.84 0.0K
12:57 935.82 935.83 935.70 935.74 0.0K
12:58 935.75 935.76 935.69 935.74 0.0K
12:59 935.75 935.84 935.74 935.75 0.0K
13:00 935.74 935.81 935.70 935.81 0.0K
13:01 935.81 935.85 935.81 935.84 0.0K
13:02 935.85 936.01 935.84 936.01 0.0K
13:03 936.03 936.03 935.99 936.03 0.0K
13:04 936.02 936.08 935.95 936.04 0.0K
13:05 936.05 936.06 935.89 935.89 0.0K
13:06 935.85 935.89 935.82 935.86 0.0K
13:07 935.86 935.93 935.84 935.93 0.0K
13:08 935.93 935.98 935.79 935.79 0.0K
13:09 935.81 935.97 935.77 935.97 0.0K
13:10 935.96 936.04 935.93 936.04 0.0K
13:11 936.04 936.21 936.04 936.21 0.0K
13:12 936.24 936.25 936.13 936.14 0.0K
13:13 936.13 936.14 936.09 936.14 0.0K
13:14 936.14 936.29 936.14 936.27 0.0K
13:15 936.28 936.30 936.23 936.26 0.0K
13:16 936.27 936.40 936.26 936.37 0.0K
13:17 936.36 936.36 936.29 936.29 0.0K
13:18 936.29 936.47 936.29 936.47 0.0K
13:19 936.46 936.60 936.42 936.60 0.0K
13:20 936.64 936.85 936.63 936.85 0.0K
13:21 936.88 936.97 936.88 936.96 0.0K
13:22 936.95 937.03 936.92 937.01 0.0K
13:23 937.00 937.04 937.00 937.02 0.0K
13:24 937.03 937.13 936.99 937.05 0.0K
13:25 937.04 937.04 936.94 936.95 0.0K
13:26 936.95 936.99 936.94 936.96 0.0K
13:27 936.97 937.13 936.95 937.13 0.0K
13:28 937.14 937.19 937.11 937.13 0.0K
13:29 937.11 937.26 937.11 937.26 0.0K
13:30 937.27 937.52 937.27 937.52 0.0K
13:31 937.54 937.54 937.49 937.51 0.0K
13:32 937.51 937.56 937.47 937.48 0.0K
13:33 937.49 937.55 937.49 937.53 0.0K
13:34 937.53 937.55 937.51 937.51 0.0K
13:35 937.51 937.62 937.51 937.56 0.0K
13:36 937.57 937.59 937.52 937.59 0.0K
13:37 937.58 937.59 937.39 937.40 0.0K
13:38 937.42 937.50 937.37 937.38 0.0K
13:39 937.37 937.41 937.34 937.34 0.0K
13:40 937.39 937.47 937.37 937.47 0.0K
13:41 937.48 937.62 937.47 937.60 0.0K
13:42 937.63 937.87 937.63 937.84 0.0K
13:43 937.86 937.94 937.82 937.89 0.0K
13:44 937.89 938.04 937.89 938.02 0.0K
13:45 938.02 938.12 937.99 938.02 0.0K
13:46 938.04 938.17 937.99 938.17 0.0K
13:47 938.17 938.24 938.17 938.23 0.0K
13:48 938.21 938.21 938.13 938.15 0.0K
13:49 938.14 938.28 938.14 938.27 0.0K
13:50 938.29 938.38 938.29 938.36 0.0K
13:51 938.37 938.52 938.36 938.45 0.0K
13:52 938.46 938.70 938.46 938.70 0.0K
13:53 938.70 938.78 938.69 938.78 0.0K
13:54 938.75 938.78 938.73 938.73 0.0K
13:55 938.75 938.82 938.72 938.80 0.0K
13:56 938.80 939.01 938.80 938.99 0.0K
13:57 939.02 939.06 938.97 939.06 0.0K
13:58 939.02 939.06 938.95 939.00 0.0K
13:59 938.99 939.04 938.98 938.98 0.0K
14:00 938.93 938.93 938.77 938.81 0.0K
14:01 938.80 938.82 938.57 938.57 0.0K
14:02 938.58 938.58 938.46 938.46 0.0K
14:03 938.45 938.51 938.43 938.47 0.0K
14:04 938.47 938.50 938.45 938.49 0.0K
14:05 938.49 938.50 938.46 938.48 0.0K
14:06 938.45 938.50 938.41 938.47 0.0K
14:07 938.52 938.57 938.52 938.56 0.0K
14:08 938.57 938.66 938.57 938.64 0.0K
14:09 938.64 938.72 938.63 938.72 0.0K
14:10 938.72 938.86 938.70 938.70 0.0K
14:11 938.56 938.56 938.32 938.34 0.0K
14:12 938.37 938.44 938.36 938.37 0.0K
14:13 938.40 938.54 938.40 938.54 0.0K
14:14 938.60 938.60 938.50 938.54 0.0K
14:15 938.54 938.90 938.54 938.89 0.0K
14:16 938.89 938.99 938.89 938.94 0.0K
14:17 938.95 938.99 938.93 938.99 0.0K
14:18 938.98 938.99 938.91 938.95 0.0K
14:19 938.95 939.12 938.95 939.12 0.0K
14:20 939.14 939.44 939.14 939.43 0.0K
14:21 939.46 939.74 939.46 939.74 0.0K
14:22 939.77 939.98 939.76 939.88 0.0K
14:23 939.91 939.99 939.89 939.99 0.0K
14:24 939.85 939.99 939.85 939.98 0.0K
14:25 939.97 940.19 939.97 940.14 0.0K
14:26 940.15 940.15 940.00 940.00 0.0K
14:27 940.02 940.12 940.02 940.05 0.0K
14:28 940.06 940.11 940.05 940.11 0.0K
14:29 940.09 940.13 940.06 940.07 0.0K
14:30 940.09 940.09 939.91 939.95 0.0K
14:31 939.94 940.07 939.92 939.94 0.0K
14:32 939.93 939.93 939.32 939.32 0.0K
14:33 939.33 939.47 939.33 939.42 0.0K
14:34 939.40 939.67 939.39 939.67 0.0K
14:35 939.70 940.01 939.70 940.01 0.0K
14:36 940.01 940.01 939.90 940.00 0.0K
14:37 939.99 940.34 939.99 940.30 0.0K
14:38 940.32 941.01 940.32 941.01 0.0K
14:39 941.05 941.24 941.05 941.24 0.0K
14:40 941.25 941.36 941.20 941.35 0.0K
14:41 941.36 941.67 941.36 941.67 0.0K
14:42 941.66 941.74 941.65 941.74 0.0K
14:43 941.74 941.89 941.74 941.89 0.0K
14:44 941.88 941.90 941.69 941.78 0.0K
14:45 941.79 941.85 941.72 941.77 0.0K
14:46 941.77 941.77 941.37 941.44 0.0K
14:47 941.37 941.37 941.27 941.28 0.0K
14:48 941.28 941.31 941.25 941.26 0.0K
14:49 941.25 941.25 941.17 941.23 0.0K
14:50 941.24 941.33 941.21 941.27 0.0K
14:51 941.29 941.32 941.26 941.31 0.0K
14:52 941.32 941.34 941.19 941.27 0.0K
14:53 941.28 941.28 941.13 941.17 0.0K
14:54 941.19 941.28 941.17 941.28 0.0K
14:55 941.28 941.33 941.22 941.24 0.0K
14:56 941.24 941.49 941.24 941.49 0.0K
14:57 941.50 941.59 941.49 941.59 0.0K
14:58 941.59 941.78 941.59 941.69 0.0K
14:59 941.68 941.73 941.67 941.67 0.0K
15:00 941.69 941.71 941.37 941.37 0.0K
15:01 941.37 941.37 941.25 941.35 0.0K
15:02 941.33 941.33 941.09 941.15 0.0K
15:03 941.20 941.40 941.17 941.39 0.0K
15:04 941.38 941.39 941.30 941.30 0.0K
15:05 941.20 941.20 940.91 941.11 0.0K
15:06 941.11 941.16 941.11 941.15 0.0K
15:07 941.15 941.27 941.15 941.16 0.0K
15:08 941.16 941.22 941.16 941.19 0.0K
15:09 941.19 941.19 940.95 940.95 0.0K
15:10 940.98 940.98 940.93 940.98 0.0K
15:11 941.00 941.00 940.72 940.72 0.0K
15:12 940.63 940.68 940.58 940.68 0.0K
15:13 940.68 940.68 940.46 940.58 0.0K
15:14 940.58 940.61 940.42 940.42 0.0K
15:15 940.38 940.38 940.08 940.08 0.0K
15:16 940.04 940.06 939.78 939.87 0.0K
15:17 939.90 939.93 939.79 939.79 0.0K
15:18 939.82 939.87 939.78 939.86 0.0K
15:19 939.91 939.94 939.91 939.91 0.0K
15:20 939.92 939.92 939.87 939.90 0.0K
15:21 939.90 939.90 939.84 939.86 0.0K
15:22 939.85 940.20 939.84 940.20 0.0K
15:23 940.20 940.39 940.19 940.39 0.0K
15:24 940.41 940.42 940.32 940.37 0.0K
15:25 940.36 940.41 940.33 940.35 0.0K
15:26 940.35 940.43 940.34 940.37 0.0K
15:27 940.39 940.48 940.38 940.48 0.0K
15:28 940.51 940.57 940.47 940.57 0.0K
15:29 940.55 940.63 940.55 940.61 0.0K
15:30 940.63 941.15 940.56 941.15 0.0K
15:31 941.14 941.19 940.97 941.10 0.0K
15:32 941.17 941.43 941.17 941.43 0.0K
15:33 941.42 941.50 941.40 941.44 0.0K
15:34 941.44 941.50 941.43 941.43 0.0K
15:35 941.42 941.42 941.22 941.22 0.0K
15:36 941.20 941.22 941.00 941.01 0.0K
15:37 941.00 941.00 940.90 940.93 0.0K
15:38 940.94 940.95 940.68 940.73 0.0K
15:39 940.73 940.96 940.72 940.94 0.0K
15:40 940.93 941.12 940.93 941.07 0.0K
15:41 941.06 941.37 941.06 941.35 0.0K
15:42 941.41 941.51 941.41 941.49 0.0K
15:43 941.44 941.59 941.43 941.58 0.0K
15:44 941.61 941.73 941.59 941.71 0.0K
15:45 941.73 941.73 941.52 941.64 0.0K
15:46 941.66 941.85 941.62 941.85 0.0K
15:47 941.99 942.23 941.99 942.19 0.0K
15:48 942.22 942.28 942.21 942.25 0.0K
15:49 942.28 942.40 942.11 942.11 0.0K
15:50 942.10 942.18 941.96 941.96 0.0K
15:51 941.94 941.94 941.83 941.88 0.0K
15:52 941.89 942.18 941.87 942.18 0.0K
15:53 942.16 942.34 942.15 942.27 0.0K
15:54 942.23 942.28 942.23 942.26 0.0K
15:55 942.25 942.27 942.10 942.10 0.0K
15:56 942.11 942.13 942.03 942.07 0.0K
15:57 942.07 942.08 941.88 941.88 0.0K
15:58 941.90 942.38 941.90 942.38 0.0K
15:59 942.36 942.58 942.36 942.54 0.0K
16:00 942.76 942.84 942.36 942.43 0.0K
16:01 942.42 942.42 941.98 941.98 0.0K
16:02 941.79 941.79 941.25 941.26 0.0K
16:03 941.29 941.29 941.17 941.22 0.0K
16:04 941.22 941.23 941.10 941.12 0.0K
16:05 941.07 941.10 940.85 940.85 0.0K
16:06 940.87 940.87 940.50 940.70 0.0K
16:07 940.71 940.71 940.29 940.29 0.0K
16:08 940.30 940.55 940.30 940.54 0.0K
16:09 940.50 940.50 940.42 940.46 0.0K
16:10 940.46 940.69 940.46 940.52 0.0K
16:11 940.49 940.54 940.41 940.41 0.0K
16:12 940.42 940.45 940.39 940.45 0.0K
16:13 940.46 940.46 939.86 939.86 0.0K
16:14 939.88 940.33 939.88 940.33 0.0K
16:15 940.35 940.35 939.95 940.02 0.0K
16:16 940.04 940.19 940.04 940.14 0.0K
16:17 940.15 940.17 940.00 940.00 0.0K
16:18 940.03 940.06 939.88 939.92 0.0K
16:19 939.93 940.11 939.91 940.11 0.0K
16:20 940.11 940.14 940.03 940.14 0.0K
16:21 940.14 940.14 939.96 940.01 0.0K
16:22 940.03 940.14 940.03 940.14 0.0K
16:23 940.13 940.61 940.13 940.61 0.0K
16:24 940.61 940.63 940.36 940.36 0.0K
16:25 940.38 940.38 940.02 940.09 0.0K
16:26 940.10 940.29 940.10 940.17 0.0K
16:27 940.16 940.17 940.00 940.17 0.0K
16:28 940.16 940.37 940.11 940.37 0.0K
16:29 940.39 940.54 940.39 940.52 0.0K
16:30 940.50 940.51 940.46 940.50 0.0K
16:31 940.46 940.46 940.13 940.16 0.0K
16:32 940.15 940.16 940.04 940.07 0.0K
16:33 940.07 940.20 940.05 940.17 0.0K
16:34 940.15 940.15 940.05 940.09 0.0K
16:35 940.11 940.12 939.93 940.01 0.0K
16:36 940.01 940.03 939.92 939.97 0.0K
16:37 939.99 940.09 939.92 940.08 0.0K
16:38 940.07 940.17 939.89 940.17 0.0K
16:39 940.18 940.31 940.18 940.25 0.0K
16:40 940.25 940.25 940.12 940.17 0.0K
16:41 940.17 940.22 940.03 940.05 0.0K
16:42 940.06 940.06 939.91 940.05 0.0K
16:43 940.06 940.16 940.06 940.12 0.0K
16:44 940.13 940.20 940.11 940.19 0.0K
16:45 940.20 940.24 940.00 940.03 0.0K
16:46 940.21 940.45 940.21 940.45 0.0K
16:47 940.45 940.46 940.31 940.33 0.0K
16:48 940.35 940.35 940.17 940.17 0.0K
16:49 940.16 940.25 940.05 940.05 0.0K
16:50 940.03 940.03 939.89 939.90 0.0K
16:51 939.90 940.08 939.87 940.07 0.0K
16:52 940.08 940.10 939.93 939.93 0.0K
16:53 939.94 939.94 939.76 939.79 0.0K
16:54 939.77 939.79 939.67 939.67 0.0K
16:55 939.66 939.96 939.65 939.92 0.0K
16:56 939.94 939.97 939.82 939.85 0.0K
16:57 939.90 940.16 939.90 940.16 0.0K
16:58 940.15 940.28 940.15 940.19 0.0K
16:59 940.17 940.33 940.15 940.19 0.0K
17:00 940.23 940.34 940.08 940.08 0.0K
17:01 940.06 940.09 940.00 940.08 0.0K
17:02 940.10 940.11 939.79 939.85 0.0K
17:03 939.86 939.95 939.85 939.93 0.0K
17:04 939.93 940.07 939.92 940.00 0.0K
17:05 940.10 940.14 940.02 940.03 0.0K
17:06 940.01 940.33 940.00 940.30 0.0K
17:07 940.30 940.49 940.30 940.49 0.0K
17:08 940.49 940.70 940.48 940.68 0.0K
17:09 940.67 940.69 940.25 940.25 0.0K
17:10 940.35 940.35 939.97 940.03 0.0K
17:11 940.02 940.13 940.02 940.07 0.0K
17:12 940.08 940.08 939.98 940.01 0.0K
17:13 940.01 940.08 940.01 940.06 0.0K
17:14 940.06 940.07 939.88 940.00 0.0K
17:15 939.99 939.99 939.69 939.78 0.0K
17:16 939.89 940.31 939.89 940.31 0.0K
17:17 940.31 940.49 940.30 940.48 0.0K
17:18 940.49 940.53 940.45 940.46 0.0K
17:19 940.45 940.63 940.42 940.63 0.0K
17:20 940.60 940.63 940.50 940.63 0.0K
17:21 940.64 940.66 940.50 940.60 0.0K
17:22 940.60 940.81 940.57 940.76 0.0K
17:23 940.76 940.99 940.76 940.98 0.0K
17:24 940.97 941.06 940.92 940.96 0.0K
17:25 941.00 941.00 941.00 941.00 0.0K
17:29 940.97 940.97 940.53 940.57 0.0K
17:30 940.57 940.57 940.57 940.57 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 944.34 946.86 939.69 943.35 0.0M
2025-09-28 937.15 942.84 933.55 940.57 0.0M
2025-09-26 937.15 942.84 933.55 940.57 0.0M
2025-09-25 942.36 943.00 932.50 933.82 0.0M
2025-09-24 950.95 951.15 942.63 943.18 0.0M
2025-09-23 947.37 956.10 946.22 953.63 0.0M
2025-09-22 948.13 949.20 943.72 945.94 0.0M
2025-09-19 946.57 951.79 943.52 947.30 0.0M
2025-09-18 942.56 949.14 942.36 945.73 0.0M
2025-09-17 939.56 943.12 938.11 938.47 0.0M
2025-09-16 946.76 950.48 936.96 937.20 0.0M
2025-09-15 947.38 953.00 943.43 945.37 0.0M
2025-09-12 945.76 948.94 942.39 944.67 0.0M
2025-09-11 943.46 947.20 938.07 944.16 0.0M
2025-09-10 948.38 949.46 941.47 942.07 0.0M
2025-09-09 945.82 950.99 941.11 943.84 0.0M
2025-09-08 945.07 946.51 940.09 946.18 0.0M
2025-09-05 937.94 945.77 937.71 941.30 0.0M
2025-09-04 930.30 935.47 929.86 932.98 0.0M
2025-09-03 927.84 933.71 924.66 929.56 0.0M
2025-09-02 943.08 943.92 922.99 923.01 0.0M
2025-09-01 943.08 947.32 941.44 943.04 0.0M
2025-08-29 944.90 947.87 940.07 941.21 0.0M
2025-08-28 952.12 955.20 946.67 948.10 0.0M
2025-08-27 953.90 953.96 946.26 949.38 0.0M
2025-08-26 953.15 957.50 951.63 952.40 0.0M
2025-08-25 961.38 963.42 956.47 957.04 0.0M
2025-08-22 947.89 964.70 947.42 964.61 0.0M
2025-08-21 951.38 952.09 946.38 948.94 0.0M
2025-08-20 948.39 954.06 947.23 951.94 0.0M
2025-08-19 942.15 954.67 940.89 953.43 0.0M
2025-08-18 946.18 946.57 938.10 940.14 0.0M
2025-08-15 948.24 948.81 944.03 944.74 0.0M
2025-08-14 937.25 944.11 936.89 942.52 0.0M
2025-08-13 938.74 939.03 934.60 937.52 0.0M
2025-08-12 936.20 938.21 932.24 936.51 0.0M
2025-08-11 938.72 939.40 931.22 931.52 0.0M
2025-08-08 936.02 938.40 933.53 936.43 0.0M
2025-08-07 925.25 937.23 925.08 933.88 0.0M
2025-08-06 927.82 932.07 921.62 923.43 0.0M
2025-08-05 924.71 927.15 921.19 924.04 0.0M
2025-08-04 918.08 920.30 915.25 920.09 0.0M
2025-08-01 921.34 921.34 909.21 913.66 0.0M
2025-07-31 941.62 943.27 929.68 929.78 0.0M
2025-07-30 938.58 946.00 937.24 939.36 0.0M
2025-07-29 939.09 948.12 938.43 940.51 0.0M
2025-07-28 954.88 955.66 935.01 937.57 0.0M
2025-07-25 939.69 943.27 935.77 943.27 0.0M
2025-07-24 945.09 948.67 940.59 941.57 0.0M
2025-07-23 929.78 939.39 929.68 938.06 0.0M
2025-07-22 924.68 925.85 919.67 921.22 0.0M
2025-07-21 925.80 929.77 923.79 925.93 0.0M
2025-07-18 937.37 941.75 922.72 923.77 0.0M
2025-07-17 924.98 935.55 924.86 932.24 0.0M
2025-07-16 921.24 926.30 916.79 917.64 0.0M
2025-07-15 924.98 933.23 924.94 925.20 0.0M
2025-07-14 923.40 926.13 920.94 924.67 0.0M
2025-07-11 938.61 938.61 928.55 928.99 0.0M
2025-07-10 929.88 941.88 929.43 941.86 0.0M
2025-07-09 923.52 930.35 919.14 926.81 0.0M
2025-07-08 919.93 921.90 913.72 921.90 0.0M
2025-07-07 921.08 921.12 916.75 919.64 0.0M
2025-07-04 922.68 922.76 916.84 920.65 0.0M
2025-07-03 925.03 929.72 924.11 926.09 0.0M
2025-07-02 915.83 923.28 912.63 922.34 0.0M
2025-07-01 911.74 914.09 902.90 911.60 0.0M
2025-06-30 922.57 922.57 909.23 911.56 0.0M
2025-06-27 905.20 918.58 905.04 918.58 0.0M
2025-06-26 896.37 899.11 891.24 897.73 0.0M
2025-06-25 901.17 904.71 894.00 894.65 0.0M
2025-06-24 905.54 910.77 896.79 897.49 0.0M
2025-06-23 889.05 894.63 883.94 887.64 0.0M
2025-06-19 892.32 897.05 891.60 891.61 0.0M
2025-06-18 897.66 899.51 893.13 897.32 0.0M
2025-06-17 900.29 903.58 896.20 897.58 0.0M
2025-06-16 898.96 907.79 897.82 905.97 0.0M
2025-06-13 893.74 899.68 893.34 897.24 0.0M
2025-06-12 909.07 910.87 902.34 906.87 0.0M
2025-06-11 919.55 922.79 914.35 914.64 0.0M
2025-06-10 918.07 920.94 915.95 919.91 0.0M
2025-06-09 920.62 924.85 918.00 918.67 0.0M
2025-06-07 916.82 919.65 919.65 919.65 0.0M
2025-06-05 916.82 922.45 913.82 919.65 0.0M
2025-06-04 909.22 916.72 908.36 915.82 0.0M
2025-06-03 906.81 907.99 899.21 905.49 0.0M
2025-06-02 904.43 908.09 897.56 904.43 0.0M
2025-05-30 909.16 916.05 904.45 908.96 0.0M
2025-05-28 913.99 916.00 910.36 912.70 0.0M
2025-05-27 913.02 919.99 912.30 915.24 0.0M
2025-05-26 912.51 915.08 910.16 913.48 0.0M
2025-05-23 911.37 918.24 887.91 900.85 0.0M
2025-05-22 923.07 924.21 905.20 909.13 0.0M
2025-05-21 930.96 930.96 920.05 929.07 0.0M
2025-05-20 932.02 936.09 926.91 934.57 0.0M
2025-05-19 928.00 931.01 921.96 930.88 0.0M
2025-05-16 932.77 937.46 926.71 930.18 0.0M
2025-05-15 920.99 931.29 918.89 930.75 0.0M
2025-05-14 927.70 929.24 921.92 923.83 0.0M
2025-05-13 925.32 929.84 922.95 927.46 0.0M
2025-05-12 906.89 928.52 906.89 926.34 0.0M
2025-05-09 900.44 903.63 895.80 899.35 0.0M
2025-05-08 893.55 903.17 893.55 898.05 0.0M
2025-05-07 890.80 895.26 888.51 892.26 0.0M
2025-05-06 902.13 902.22 886.58 891.74 0.0M
2025-05-05 901.92 903.76 898.34 902.85 0.0M
2025-05-02 900.01 905.18 895.21 902.19 0.0M
2025-04-30 884.19 892.11 877.73 892.11 0.0M
2025-04-29 886.95 888.47 879.47 881.79 0.0M
2025-04-28 886.80 891.13 883.72 885.23 0.0M
2025-04-25 882.44 888.86 879.66 885.96 0.0M
2025-04-24 870.63 877.94 867.60 877.32 0.0M
2025-04-23 870.68 884.95 868.95 874.28 0.0M
2025-04-22 857.29 861.68 847.87 861.34 0.0M
2025-04-17 863.06 863.86 854.20 857.17 0.0M
2025-04-16 863.42 863.47 854.37 863.47 0.0M
2025-04-15 853.55 870.66 852.16 870.62 0.0M
2025-04-14 844.74 853.39 840.08 851.42 0.0M
2025-04-11 831.69 832.85 808.48 829.52 0.0M
2025-04-10 799.98 863.61 799.31 829.19 0.0M
2025-04-09 789.10 801.15 777.36 790.80 0.0M
2025-04-08 810.98 827.32 803.40 816.37 0.0M
2025-04-07 819.66 842.09 771.73 797.99 0.0M
2025-04-04 870.65 875.69 827.37 838.94 0.0M
2025-04-03 887.39 893.88 872.97 875.81 0.0M
2025-04-02 911.40 913.77 894.04 909.09 0.0M
2025-04-01 915.68 920.60 911.33 918.15 0.0M
2025-03-31 918.10 918.10 907.36 910.72 0.0M
2025-03-28 931.14 935.29 922.50 926.99 0.0M
2025-03-27 940.33 940.78 928.89 936.03 0.0M
2025-03-26 964.44 964.69 947.06 948.06 0.0M
2025-03-25 959.61 962.89 952.19 962.20 0.0M
2025-03-24 965.89 966.56 955.84 959.89 0.0M
2025-03-21 968.66 969.43 956.16 959.75 0.0M
2025-03-20 976.61 980.91 965.44 973.98 0.0M
2025-03-19 972.81 977.65 971.22 976.04 0.0M
2025-03-18 979.07 983.50 971.93 976.13 0.0M
2025-03-17 974.66 977.60 971.09 975.36 0.0M
2025-03-14 961.24 974.15 959.79 973.93 0.0M
2025-03-13 957.98 966.51 950.85 959.37 0.0M
2025-03-12 964.69 971.83 955.44 961.98 0.0M
2025-03-11 982.07 983.63 956.78 958.42 0.0M
2025-03-10 990.90 991.68 977.43 979.04 0.0M
2025-03-07 982.78 991.79 975.58 989.68 0.0M
2025-03-06 997.95 998.19 976.90 990.64 0.0M
2025-03-05 986.05 997.90 985.63 992.32 0.0M
2025-03-04 995.90 995.90 971.84 971.85 0.0M
2025-03-03 1,000.46 1,011.91 997.65 1,004.59 0.0M
2025-02-28 998.00 1,002.55 995.26 999.53 0.0M
2025-02-27 1,009.84 1,012.35 1,000.39 1,004.93 0.0M
2025-02-26 1,008.72 1,015.84 1,008.56 1,014.31 0.0M
2025-02-25 996.39 1,006.65 996.12 1,002.68 0.0M
2025-02-24 1,007.51 1,008.39 996.52 1,001.12 0.0M
2025-02-21 1,008.74 1,014.86 1,003.14 1,005.05 0.0M
2025-02-20 1,004.05 1,011.48 1,003.61 1,007.58 0.0M
2025-02-19 1,021.77 1,022.21 1,002.47 1,003.38 0.0M
2025-02-18 1,019.24 1,022.91 1,014.90 1,022.09 0.0M
2025-02-17 1,010.30 1,017.73 1,008.98 1,017.72 0.0M
2025-02-14 1,012.91 1,014.63 1,009.42 1,010.39 0.0M
2025-02-13 1,003.54 1,013.19 1,001.77 1,013.09 0.0M
2025-02-12 996.43 1,000.61 991.27 996.52 0.0M
2025-02-11 991.31 994.06 988.35 993.58 0.0M
2025-02-10 986.98 993.25 986.76 992.08 0.0M
2025-02-07 993.06 994.21 983.62 984.80 0.0M
2025-02-06 983.26 994.66 980.49 993.08 0.0M
2025-02-05 974.45 977.82 970.67 977.82 0.0M
2025-02-04 978.87 979.60 965.34 978.47 0.0M
2025-02-03 968.42 978.71 965.23 977.36 0.0M
2025-01-31 992.13 994.40 989.08 990.45 0.0M
2025-01-30 985.65 989.47 983.49 989.27 0.0M
2025-01-29 978.79 985.60 978.46 983.52 0.0M
2025-01-28 981.08 986.24 974.95 975.15 0.0M
2025-01-27 972.74 979.09 969.92 977.47 0.0M
2025-01-24 991.16 992.63 981.85 984.36 0.0M
2025-01-23 979.03 986.42 973.71 986.42 0.0M
2025-01-22 974.07 980.91 972.11 974.95 0.0M
2025-01-21 963.57 971.35 962.80 971.35 0.0M
2025-01-20 965.37 967.30 959.93 963.09 0.0M
2025-01-17 956.63 966.26 954.79 963.32 0.0M
2025-01-16 951.93 953.61 947.89 952.84 0.0M
2025-01-15 927.59 946.21 926.67 945.39 0.0M
2025-01-14 928.90 931.50 923.62 925.08 0.0M
2025-01-13 925.53 925.53 915.99 921.91 0.0M
2025-01-10 936.66 938.75 926.49 927.43 0.0M
2025-01-09 934.16 938.49 930.80 936.56 0.0M
2025-01-08 936.21 942.62 929.61 934.39 0.0M
2025-01-07 941.05 945.69 933.36 937.51 0.0M
2025-01-03 931.19 934.36 928.29 930.38 0.0M
2025-01-02 923.37 931.09 921.90 931.09 0.0M