OMX Stockholm 30 ESG Responsible Net Index

OMXS30ESGNI
🏛️ sweden →
2,981.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,780.71 2,783.79 2,780.71 2,783.33 0.0K
09:01 2,783.38 2,784.22 2,780.83 2,780.83 0.0K
09:02 2,780.77 2,781.07 2,777.65 2,777.69 0.0K
09:03 2,777.74 2,781.03 2,777.74 2,780.92 0.0K
09:04 2,781.37 2,782.32 2,781.37 2,782.32 0.0K
09:05 2,782.58 2,782.74 2,781.25 2,781.58 0.0K
09:06 2,781.54 2,781.97 2,779.76 2,779.87 0.0K
09:07 2,779.75 2,780.27 2,779.56 2,779.80 0.0K
09:08 2,779.82 2,780.25 2,779.77 2,780.01 0.0K
09:09 2,779.92 2,780.69 2,779.54 2,780.69 0.0K
09:10 2,780.84 2,781.35 2,780.30 2,780.30 0.0K
09:11 2,780.72 2,781.69 2,780.72 2,780.99 0.0K
09:12 2,781.11 2,781.63 2,781.11 2,781.34 0.0K
09:13 2,781.34 2,781.61 2,780.98 2,781.01 0.0K
09:14 2,780.86 2,780.86 2,779.54 2,779.63 0.0K
09:15 2,779.60 2,779.60 2,778.67 2,779.09 0.0K
09:16 2,779.19 2,779.47 2,778.87 2,779.10 0.0K
09:17 2,779.19 2,779.64 2,779.12 2,779.61 0.0K
09:18 2,779.53 2,779.68 2,779.27 2,779.64 0.0K
09:19 2,779.75 2,779.90 2,779.10 2,779.90 0.0K
09:20 2,779.98 2,781.99 2,779.98 2,781.99 0.0K
09:21 2,782.14 2,782.14 2,780.23 2,780.23 0.0K
09:22 2,780.07 2,780.07 2,779.33 2,779.54 0.0K
09:23 2,779.51 2,780.82 2,779.49 2,780.82 0.0K
09:24 2,780.71 2,781.21 2,780.71 2,781.04 0.0K
09:25 2,781.17 2,781.88 2,781.00 2,781.84 0.0K
09:26 2,781.89 2,782.53 2,781.89 2,782.25 0.0K
09:27 2,782.23 2,783.27 2,782.23 2,783.25 0.0K
09:28 2,783.17 2,783.17 2,782.26 2,782.39 0.0K
09:29 2,782.38 2,782.68 2,782.28 2,782.35 0.0K
09:30 2,782.03 2,782.03 2,781.10 2,781.13 0.0K
09:31 2,781.18 2,782.18 2,781.18 2,782.18 0.0K
09:32 2,782.22 2,782.28 2,782.00 2,782.20 0.0K
09:33 2,782.02 2,782.99 2,782.02 2,782.99 0.0K
09:34 2,783.07 2,784.81 2,783.07 2,784.20 0.0K
09:35 2,784.10 2,784.10 2,783.48 2,783.69 0.0K
09:36 2,783.74 2,784.41 2,783.73 2,784.41 0.0K
09:37 2,784.36 2,785.54 2,784.36 2,785.50 0.0K
09:38 2,785.58 2,785.58 2,785.05 2,785.14 0.0K
09:39 2,785.13 2,785.13 2,784.74 2,784.89 0.0K
09:40 2,784.93 2,785.63 2,784.72 2,785.63 0.0K
09:41 2,785.59 2,785.59 2,785.34 2,785.36 0.0K
09:42 2,785.41 2,785.47 2,785.15 2,785.47 0.0K
09:43 2,785.41 2,786.20 2,785.41 2,786.01 0.0K
09:44 2,786.01 2,786.01 2,785.38 2,785.59 0.0K
09:45 2,785.33 2,785.87 2,785.33 2,785.81 0.0K
09:46 2,785.75 2,786.19 2,785.66 2,785.89 0.0K
09:47 2,785.84 2,786.00 2,785.76 2,786.00 0.0K
09:48 2,785.98 2,786.11 2,785.72 2,786.02 0.0K
09:49 2,786.04 2,786.15 2,785.79 2,785.79 0.0K
09:50 2,785.77 2,786.66 2,785.77 2,786.66 0.0K
09:51 2,786.64 2,786.84 2,785.96 2,785.96 0.0K
09:52 2,785.99 2,785.99 2,784.91 2,784.91 0.0K
09:53 2,784.87 2,784.91 2,784.57 2,784.77 0.0K
09:54 2,784.83 2,785.19 2,784.22 2,785.19 0.0K
09:55 2,785.31 2,786.32 2,785.31 2,786.31 0.0K
09:56 2,786.27 2,786.37 2,785.33 2,785.36 0.0K
09:57 2,785.19 2,785.41 2,785.15 2,785.34 0.0K
09:58 2,785.35 2,785.37 2,785.00 2,785.37 0.0K
09:59 2,785.32 2,785.70 2,785.15 2,785.70 0.0K
10:00 2,785.56 2,787.00 2,785.39 2,787.00 0.0K
10:01 2,786.99 2,786.99 2,785.88 2,785.88 0.0K
10:02 2,785.51 2,785.83 2,785.32 2,785.32 0.0K
10:03 2,785.30 2,786.99 2,785.27 2,786.99 0.0K
10:04 2,787.02 2,787.18 2,786.48 2,786.51 0.0K
10:05 2,786.61 2,786.67 2,785.86 2,785.86 0.0K
10:06 2,785.79 2,785.97 2,785.49 2,785.49 0.0K
10:07 2,785.51 2,785.64 2,785.33 2,785.64 0.0K
10:08 2,785.61 2,786.05 2,785.61 2,786.05 0.0K
10:09 2,785.92 2,786.71 2,785.92 2,786.65 0.0K
10:10 2,786.66 2,787.40 2,786.66 2,786.70 0.0K
10:11 2,786.78 2,786.78 2,786.13 2,786.51 0.0K
10:12 2,786.51 2,786.85 2,786.51 2,786.83 0.0K
10:13 2,786.92 2,787.42 2,786.92 2,787.16 0.0K
10:14 2,787.25 2,787.56 2,787.06 2,787.38 0.0K
10:15 2,787.40 2,787.40 2,786.16 2,786.20 0.0K
10:16 2,786.21 2,786.22 2,785.70 2,785.93 0.0K
10:17 2,786.02 2,786.02 2,785.31 2,785.60 0.0K
10:18 2,785.77 2,785.83 2,785.35 2,785.37 0.0K
10:19 2,785.53 2,785.68 2,785.19 2,785.19 0.0K
10:20 2,785.26 2,785.64 2,785.26 2,785.64 0.0K
10:21 2,785.74 2,785.95 2,785.66 2,785.73 0.0K
10:22 2,785.76 2,785.76 2,785.10 2,785.53 0.0K
10:23 2,785.61 2,786.27 2,785.61 2,786.13 0.0K
10:24 2,786.13 2,786.32 2,786.13 2,786.16 0.0K
10:25 2,786.08 2,786.24 2,785.63 2,785.63 0.0K
10:26 2,785.65 2,785.72 2,785.64 2,785.64 0.0K
10:27 2,785.59 2,785.59 2,785.26 2,785.34 0.0K
10:28 2,785.25 2,785.68 2,785.20 2,785.68 0.0K
10:29 2,785.71 2,786.13 2,785.62 2,786.09 0.0K
10:30 2,786.19 2,786.43 2,785.89 2,786.01 0.0K
10:31 2,786.02 2,786.66 2,786.02 2,786.66 0.0K
10:32 2,786.66 2,786.90 2,786.40 2,786.67 0.0K
10:33 2,786.67 2,786.70 2,786.24 2,786.41 0.0K
10:34 2,786.41 2,786.63 2,785.99 2,786.63 0.0K
10:35 2,786.62 2,787.38 2,786.60 2,787.10 0.0K
10:36 2,787.05 2,787.53 2,787.05 2,787.52 0.0K
10:37 2,787.53 2,788.10 2,787.53 2,788.10 0.0K
10:38 2,788.11 2,788.40 2,787.99 2,787.99 0.0K
10:39 2,787.94 2,788.27 2,787.71 2,788.20 0.0K
10:40 2,788.24 2,788.66 2,788.24 2,788.39 0.0K
10:41 2,788.24 2,788.54 2,788.22 2,788.38 0.0K
10:42 2,788.38 2,788.85 2,788.37 2,788.85 0.0K
10:43 2,788.66 2,788.86 2,788.51 2,788.51 0.0K
10:44 2,788.51 2,788.81 2,788.37 2,788.70 0.0K
10:45 2,788.39 2,788.83 2,788.39 2,788.82 0.0K
10:46 2,788.85 2,788.85 2,788.51 2,788.71 0.0K
10:47 2,788.38 2,788.38 2,787.87 2,787.87 0.0K
10:48 2,787.82 2,787.88 2,787.61 2,787.61 0.0K
10:49 2,787.56 2,787.56 2,786.42 2,786.52 0.0K
10:50 2,786.64 2,786.64 2,786.11 2,786.25 0.0K
10:51 2,786.28 2,786.28 2,784.93 2,784.93 0.0K
10:52 2,784.92 2,785.35 2,784.92 2,785.35 0.0K
10:53 2,785.36 2,785.41 2,785.24 2,785.33 0.0K
10:54 2,785.33 2,786.16 2,785.31 2,785.92 0.0K
10:55 2,785.89 2,786.94 2,785.83 2,786.94 0.0K
10:56 2,786.89 2,787.14 2,786.74 2,787.11 0.0K
10:57 2,787.11 2,787.45 2,786.83 2,787.07 0.0K
10:58 2,787.15 2,787.15 2,786.73 2,786.73 0.0K
10:59 2,786.61 2,786.75 2,786.39 2,786.44 0.0K
11:00 2,786.43 2,788.08 2,785.98 2,787.91 0.0K
11:01 2,787.85 2,787.85 2,786.72 2,786.74 0.0K
11:02 2,786.74 2,787.30 2,786.74 2,787.10 0.0K
11:03 2,787.10 2,787.45 2,787.10 2,787.16 0.0K
11:04 2,787.19 2,787.67 2,787.13 2,787.61 0.0K
11:05 2,787.63 2,787.88 2,787.22 2,787.88 0.0K
11:06 2,787.94 2,788.42 2,787.83 2,787.83 0.0K
11:07 2,787.99 2,788.26 2,787.77 2,788.16 0.0K
11:08 2,788.37 2,789.18 2,788.04 2,789.10 0.0K
11:09 2,789.02 2,789.71 2,789.02 2,789.53 0.0K
11:10 2,789.54 2,789.56 2,789.02 2,789.02 0.0K
11:11 2,789.02 2,789.61 2,788.76 2,789.61 0.0K
11:12 2,789.63 2,790.35 2,789.58 2,789.58 0.0K
11:13 2,789.15 2,789.66 2,789.15 2,789.32 0.0K
11:14 2,789.32 2,789.32 2,788.75 2,788.77 0.0K
11:15 2,788.77 2,789.11 2,788.64 2,788.68 0.0K
11:16 2,788.74 2,788.90 2,787.75 2,787.75 0.0K
11:17 2,787.79 2,787.79 2,786.89 2,786.89 0.0K
11:18 2,786.89 2,787.01 2,786.78 2,786.97 0.0K
11:19 2,786.99 2,787.29 2,786.98 2,787.29 0.0K
11:20 2,787.29 2,788.24 2,787.29 2,788.20 0.0K
11:21 2,787.86 2,788.41 2,787.86 2,788.20 0.0K
11:22 2,788.22 2,788.32 2,788.05 2,788.05 0.0K
11:23 2,787.99 2,788.83 2,787.87 2,788.83 0.0K
11:24 2,789.02 2,789.92 2,788.74 2,789.68 0.0K
11:25 2,789.73 2,790.68 2,789.73 2,790.64 0.0K
11:26 2,790.65 2,791.03 2,790.65 2,790.93 0.0K
11:27 2,790.99 2,790.99 2,790.39 2,790.60 0.0K
11:28 2,790.54 2,790.60 2,790.43 2,790.51 0.0K
11:29 2,790.51 2,790.51 2,789.25 2,789.25 0.0K
11:30 2,789.23 2,789.56 2,789.07 2,789.56 0.0K
11:31 2,789.84 2,791.00 2,789.84 2,791.00 0.0K
11:32 2,790.91 2,792.99 2,790.89 2,792.97 0.0K
11:33 2,793.22 2,793.31 2,792.50 2,792.57 0.0K
11:34 2,792.79 2,793.16 2,792.79 2,793.04 0.0K
11:35 2,792.97 2,793.69 2,792.73 2,793.69 0.0K
11:36 2,793.43 2,793.95 2,793.43 2,793.70 0.0K
11:37 2,793.85 2,793.85 2,793.34 2,793.34 0.0K
11:38 2,793.38 2,794.07 2,793.38 2,793.74 0.0K
11:39 2,793.72 2,794.11 2,793.63 2,793.69 0.0K
11:40 2,793.32 2,793.46 2,793.03 2,793.10 0.0K
11:41 2,793.06 2,793.06 2,792.55 2,792.71 0.0K
11:42 2,792.87 2,793.02 2,792.70 2,792.81 0.0K
11:43 2,793.00 2,793.02 2,792.41 2,792.50 0.0K
11:44 2,792.60 2,792.60 2,791.97 2,792.07 0.0K
11:45 2,792.14 2,793.30 2,792.14 2,793.19 0.0K
11:46 2,793.23 2,793.43 2,793.22 2,793.29 0.0K
11:47 2,793.29 2,793.56 2,793.07 2,793.31 0.0K
11:48 2,793.37 2,793.51 2,793.25 2,793.33 0.0K
11:49 2,793.37 2,793.89 2,793.37 2,793.68 0.0K
11:50 2,793.62 2,793.68 2,792.36 2,792.47 0.0K
11:51 2,792.31 2,792.31 2,791.95 2,792.31 0.0K
11:52 2,792.28 2,792.28 2,791.70 2,791.76 0.0K
11:53 2,791.68 2,792.11 2,791.68 2,791.96 0.0K
11:54 2,791.97 2,792.05 2,791.84 2,792.05 0.0K
11:55 2,792.06 2,792.51 2,792.06 2,792.44 0.0K
11:56 2,792.40 2,792.69 2,792.26 2,792.38 0.0K
11:57 2,792.36 2,792.92 2,792.36 2,792.70 0.0K
11:58 2,792.80 2,792.80 2,792.42 2,792.52 0.0K
11:59 2,792.57 2,792.69 2,792.40 2,792.69 0.0K
12:00 2,792.59 2,793.32 2,792.59 2,793.12 0.0K
12:01 2,793.28 2,794.02 2,793.28 2,793.86 0.0K
12:02 2,793.83 2,794.18 2,793.83 2,794.18 0.0K
12:03 2,794.30 2,795.01 2,794.30 2,794.71 0.0K
12:04 2,794.62 2,794.96 2,794.62 2,794.95 0.0K
12:05 2,795.03 2,795.15 2,794.91 2,795.14 0.0K
12:06 2,795.11 2,795.18 2,794.85 2,794.86 0.0K
12:07 2,794.84 2,795.28 2,794.84 2,795.20 0.0K
12:08 2,795.11 2,795.39 2,795.02 2,795.37 0.0K
12:09 2,795.32 2,795.32 2,795.00 2,795.00 0.0K
12:10 2,794.90 2,794.90 2,794.75 2,794.87 0.0K
12:11 2,794.87 2,795.07 2,794.71 2,795.07 0.0K
12:12 2,795.28 2,795.85 2,794.99 2,795.75 0.0K
12:13 2,795.85 2,796.78 2,795.85 2,796.72 0.0K
12:14 2,796.79 2,796.92 2,796.55 2,796.60 0.0K
12:15 2,796.47 2,796.47 2,795.89 2,796.04 0.0K
12:16 2,796.00 2,796.06 2,795.75 2,795.98 0.0K
12:17 2,796.02 2,796.91 2,796.01 2,796.83 0.0K
12:18 2,796.82 2,796.92 2,796.64 2,796.91 0.0K
12:19 2,797.03 2,797.08 2,796.56 2,796.61 0.0K
12:20 2,796.54 2,796.54 2,795.62 2,795.74 0.0K
12:21 2,795.65 2,795.87 2,795.65 2,795.84 0.0K
12:22 2,795.80 2,796.18 2,795.80 2,796.07 0.0K
12:23 2,796.11 2,796.45 2,796.11 2,796.40 0.0K
12:24 2,796.40 2,796.51 2,796.24 2,796.31 0.0K
12:25 2,796.34 2,796.70 2,796.30 2,796.40 0.0K
12:26 2,796.40 2,796.80 2,796.36 2,796.80 0.0K
12:27 2,796.77 2,797.93 2,796.77 2,797.41 0.0K
12:28 2,797.41 2,797.47 2,797.09 2,797.43 0.0K
12:29 2,797.26 2,797.50 2,797.23 2,797.24 0.0K
12:30 2,797.11 2,797.83 2,797.11 2,797.75 0.0K
12:31 2,797.75 2,797.75 2,797.47 2,797.70 0.0K
12:32 2,797.66 2,797.88 2,797.47 2,797.78 0.0K
12:33 2,797.75 2,797.75 2,796.88 2,796.98 0.0K
12:34 2,796.97 2,797.27 2,796.86 2,797.27 0.0K
12:35 2,797.26 2,797.41 2,797.26 2,797.33 0.0K
12:36 2,797.31 2,797.31 2,796.91 2,797.25 0.0K
12:37 2,797.23 2,797.23 2,796.55 2,796.55 0.0K
12:38 2,796.57 2,797.11 2,796.43 2,797.11 0.0K
12:39 2,797.04 2,797.53 2,797.02 2,797.23 0.0K
12:40 2,797.31 2,797.57 2,797.19 2,797.56 0.0K
12:41 2,797.85 2,798.69 2,797.85 2,798.69 0.0K
12:42 2,799.01 2,799.01 2,798.32 2,798.49 0.0K
12:43 2,798.47 2,798.71 2,798.39 2,798.71 0.0K
12:44 2,798.50 2,798.89 2,798.44 2,798.88 0.0K
12:45 2,798.72 2,799.18 2,798.54 2,799.18 0.0K
12:46 2,799.00 2,800.21 2,799.00 2,800.18 0.0K
12:47 2,800.30 2,800.67 2,800.19 2,800.38 0.0K
12:48 2,800.34 2,800.36 2,799.69 2,799.86 0.0K
12:49 2,799.97 2,800.30 2,799.81 2,800.05 0.0K
12:50 2,800.04 2,800.04 2,799.78 2,799.95 0.0K
12:51 2,799.76 2,799.76 2,799.22 2,799.22 0.0K
12:52 2,799.13 2,799.13 2,798.63 2,798.78 0.0K
12:53 2,798.80 2,798.96 2,798.58 2,798.96 0.0K
12:54 2,798.99 2,799.87 2,798.99 2,799.87 0.0K
12:55 2,799.89 2,801.01 2,799.89 2,800.86 0.0K
12:56 2,800.92 2,801.00 2,800.58 2,800.65 0.0K
12:57 2,800.64 2,800.70 2,800.40 2,800.60 0.0K
12:58 2,800.60 2,801.19 2,800.46 2,800.92 0.0K
12:59 2,800.79 2,801.03 2,800.79 2,800.90 0.0K
13:00 2,800.96 2,801.36 2,800.79 2,801.26 0.0K
13:01 2,801.26 2,801.36 2,800.75 2,800.87 0.0K
13:02 2,800.86 2,801.48 2,800.75 2,801.48 0.0K
13:03 2,801.44 2,801.44 2,800.92 2,801.17 0.0K
13:04 2,801.28 2,802.36 2,801.28 2,802.25 0.0K
13:05 2,802.23 2,802.24 2,801.80 2,802.03 0.0K
13:06 2,802.04 2,802.26 2,801.64 2,801.65 0.0K
13:07 2,801.65 2,802.00 2,801.61 2,802.00 0.0K
13:08 2,802.19 2,802.19 2,801.58 2,801.62 0.0K
13:09 2,801.60 2,802.19 2,801.52 2,802.17 0.0K
13:10 2,802.15 2,802.65 2,802.15 2,802.32 0.0K
13:11 2,802.27 2,802.37 2,802.03 2,802.03 0.0K
13:12 2,802.07 2,802.32 2,801.81 2,801.82 0.0K
13:13 2,801.78 2,801.92 2,801.64 2,801.89 0.0K
13:14 2,801.79 2,801.81 2,801.66 2,801.81 0.0K
13:15 2,801.69 2,801.89 2,801.62 2,801.64 0.0K
13:16 2,801.64 2,801.79 2,801.39 2,801.74 0.0K
13:17 2,801.36 2,801.39 2,801.21 2,801.32 0.0K
13:18 2,801.33 2,801.55 2,801.33 2,801.37 0.0K
13:19 2,801.45 2,801.65 2,801.15 2,801.58 0.0K
13:20 2,801.60 2,802.14 2,801.52 2,801.52 0.0K
13:21 2,801.52 2,801.95 2,801.39 2,801.95 0.0K
13:22 2,802.24 2,802.24 2,801.85 2,801.93 0.0K
13:23 2,801.93 2,801.98 2,801.38 2,801.59 0.0K
13:24 2,801.53 2,801.67 2,801.39 2,801.53 0.0K
13:25 2,801.47 2,801.47 2,800.95 2,801.37 0.0K
13:26 2,801.37 2,801.70 2,801.37 2,801.70 0.0K
13:27 2,801.76 2,802.56 2,801.76 2,802.56 0.0K
13:28 2,802.56 2,802.95 2,802.37 2,802.92 0.0K
13:29 2,802.91 2,803.07 2,802.63 2,802.63 0.0K
13:30 2,802.65 2,802.80 2,802.51 2,802.51 0.0K
13:31 2,802.55 2,803.09 2,802.52 2,803.05 0.0K
13:32 2,802.97 2,802.98 2,802.39 2,802.46 0.0K
13:33 2,802.56 2,802.84 2,802.56 2,802.60 0.0K
13:34 2,802.60 2,802.69 2,802.42 2,802.69 0.0K
13:35 2,802.68 2,802.68 2,802.17 2,802.21 0.0K
13:36 2,802.26 2,802.34 2,802.12 2,802.28 0.0K
13:37 2,802.27 2,802.49 2,802.21 2,802.36 0.0K
13:38 2,802.34 2,802.51 2,802.10 2,802.47 0.0K
13:39 2,802.36 2,802.46 2,802.10 2,802.10 0.0K
13:40 2,802.07 2,802.11 2,801.90 2,801.90 0.0K
13:41 2,801.91 2,801.99 2,801.73 2,801.85 0.0K
13:42 2,801.71 2,801.96 2,801.38 2,801.38 0.0K
13:43 2,801.33 2,801.78 2,801.30 2,801.76 0.0K
13:44 2,801.79 2,801.89 2,801.48 2,801.85 0.0K
13:45 2,801.89 2,801.98 2,801.62 2,801.66 0.0K
13:46 2,801.64 2,801.69 2,801.12 2,801.40 0.0K
13:47 2,801.34 2,801.44 2,801.04 2,801.10 0.0K
13:48 2,801.05 2,801.05 2,800.64 2,800.82 0.0K
13:49 2,800.87 2,801.08 2,800.87 2,800.94 0.0K
13:50 2,801.02 2,801.22 2,800.90 2,801.22 0.0K
13:51 2,801.39 2,801.50 2,801.11 2,801.11 0.0K
13:52 2,801.15 2,801.15 2,800.28 2,800.28 0.0K
13:53 2,800.33 2,800.33 2,799.21 2,799.33 0.0K
13:54 2,799.27 2,799.44 2,799.26 2,799.29 0.0K
13:55 2,799.21 2,799.78 2,798.88 2,799.78 0.0K
13:56 2,799.74 2,799.84 2,799.40 2,799.40 0.0K
13:57 2,800.10 2,800.10 2,799.15 2,799.45 0.0K
13:58 2,799.39 2,799.39 2,799.27 2,799.28 0.0K
13:59 2,799.18 2,799.18 2,798.81 2,798.99 0.0K
14:00 2,799.01 2,799.19 2,798.59 2,798.59 0.0K
14:01 2,798.53 2,798.81 2,798.34 2,798.42 0.0K
14:02 2,798.02 2,798.02 2,797.33 2,797.38 0.0K
14:03 2,797.32 2,797.44 2,796.54 2,796.62 0.0K
14:04 2,796.75 2,797.49 2,796.71 2,797.49 0.0K
14:05 2,797.49 2,798.55 2,797.27 2,798.47 0.0K
14:06 2,798.43 2,799.34 2,798.43 2,798.75 0.0K
14:07 2,798.59 2,798.59 2,798.00 2,798.12 0.0K
14:08 2,798.07 2,798.07 2,797.47 2,797.47 0.0K
14:09 2,797.20 2,797.85 2,797.20 2,797.76 0.0K
14:10 2,797.76 2,797.89 2,797.61 2,797.71 0.0K
14:11 2,797.71 2,797.75 2,797.37 2,797.46 0.0K
14:12 2,797.47 2,797.83 2,797.34 2,797.71 0.0K
14:13 2,797.64 2,797.74 2,797.54 2,797.72 0.0K
14:14 2,797.71 2,798.30 2,797.71 2,798.25 0.0K
14:15 2,798.23 2,798.30 2,798.07 2,798.11 0.0K
14:16 2,797.98 2,797.98 2,797.43 2,797.77 0.0K
14:17 2,797.79 2,798.10 2,797.70 2,797.70 0.0K
14:18 2,797.59 2,797.76 2,796.67 2,796.67 0.0K
14:19 2,796.57 2,796.92 2,796.39 2,796.82 0.0K
14:20 2,796.70 2,796.77 2,796.68 2,796.76 0.0K
14:21 2,796.72 2,796.89 2,796.61 2,796.73 0.0K
14:22 2,796.64 2,796.80 2,796.06 2,796.15 0.0K
14:23 2,796.19 2,797.35 2,796.16 2,797.35 0.0K
14:24 2,797.31 2,798.04 2,797.31 2,798.04 0.0K
14:25 2,798.06 2,798.22 2,797.72 2,797.86 0.0K
14:26 2,797.82 2,798.24 2,797.80 2,797.91 0.0K
14:27 2,797.86 2,798.30 2,797.58 2,798.17 0.0K
14:28 2,798.18 2,798.86 2,798.18 2,798.31 0.0K
14:29 2,798.25 2,798.25 2,797.53 2,797.95 0.0K
14:30 2,798.04 2,811.77 2,798.04 2,808.51 0.0K
14:31 2,808.42 2,811.93 2,808.42 2,811.93 0.0K
14:32 2,810.90 2,814.23 2,810.90 2,814.23 0.0K
14:33 2,815.52 2,819.14 2,815.52 2,819.14 0.0K
14:34 2,818.77 2,818.77 2,816.70 2,817.85 0.0K
14:35 2,817.78 2,817.78 2,815.13 2,815.13 0.0K
14:36 2,815.27 2,817.46 2,815.27 2,817.00 0.0K
14:37 2,816.72 2,817.09 2,815.56 2,815.65 0.0K
14:38 2,815.65 2,817.28 2,815.65 2,816.75 0.0K
14:39 2,816.75 2,818.10 2,816.75 2,817.91 0.0K
14:40 2,818.16 2,820.75 2,818.16 2,819.49 0.0K
14:41 2,819.61 2,819.96 2,819.45 2,819.77 0.0K
14:42 2,820.03 2,820.73 2,818.26 2,818.26 0.0K
14:43 2,818.67 2,822.10 2,818.67 2,821.58 0.0K
14:44 2,821.62 2,821.62 2,819.98 2,819.98 0.0K
14:45 2,820.12 2,821.36 2,820.01 2,820.01 0.0K
14:46 2,819.59 2,820.03 2,819.07 2,820.03 0.0K
14:47 2,819.90 2,821.31 2,819.53 2,821.26 0.0K
14:48 2,821.41 2,821.56 2,818.67 2,818.83 0.0K
14:49 2,818.85 2,819.82 2,818.85 2,819.25 0.0K
14:50 2,819.31 2,820.25 2,818.91 2,820.25 0.0K
14:51 2,819.89 2,820.39 2,819.33 2,819.93 0.0K
14:52 2,819.73 2,821.49 2,819.18 2,821.42 0.0K
14:53 2,821.46 2,821.57 2,821.27 2,821.56 0.0K
14:54 2,821.72 2,821.72 2,819.95 2,820.82 0.0K
14:55 2,820.72 2,820.72 2,817.66 2,817.66 0.0K
14:56 2,817.68 2,818.93 2,817.43 2,818.57 0.0K
14:57 2,818.40 2,819.06 2,818.37 2,818.95 0.0K
14:58 2,819.19 2,820.25 2,819.14 2,820.15 0.0K
14:59 2,820.19 2,820.33 2,819.74 2,820.05 0.0K
15:00 2,819.95 2,821.45 2,819.95 2,821.40 0.0K
15:01 2,821.36 2,821.56 2,820.09 2,820.26 0.0K
15:02 2,820.16 2,820.16 2,818.58 2,818.83 0.0K
15:03 2,818.73 2,820.81 2,818.73 2,820.71 0.0K
15:04 2,820.67 2,821.35 2,820.67 2,821.30 0.0K
15:05 2,821.38 2,821.38 2,820.73 2,820.97 0.0K
15:06 2,821.00 2,821.03 2,818.96 2,818.96 0.0K
15:07 2,818.97 2,819.34 2,818.58 2,819.28 0.0K
15:08 2,819.21 2,819.32 2,817.90 2,818.06 0.0K
15:09 2,817.98 2,817.98 2,817.57 2,817.58 0.0K
15:10 2,817.52 2,817.60 2,815.43 2,815.59 0.0K
15:11 2,815.56 2,816.58 2,815.54 2,816.34 0.0K
15:12 2,815.96 2,816.05 2,814.71 2,814.79 0.0K
15:13 2,814.82 2,816.40 2,814.77 2,816.33 0.0K
15:14 2,816.41 2,817.25 2,816.41 2,817.25 0.0K
15:15 2,817.27 2,817.58 2,817.21 2,817.58 0.0K
15:16 2,817.57 2,817.59 2,816.60 2,816.88 0.0K
15:17 2,817.06 2,817.22 2,816.91 2,816.94 0.0K
15:18 2,817.04 2,817.87 2,817.04 2,817.39 0.0K
15:19 2,817.08 2,817.93 2,817.08 2,817.42 0.0K
15:20 2,817.45 2,817.94 2,817.16 2,817.49 0.0K
15:21 2,817.63 2,818.21 2,817.63 2,817.74 0.0K
15:22 2,817.69 2,818.30 2,817.69 2,818.30 0.0K
15:23 2,818.32 2,818.66 2,818.10 2,818.35 0.0K
15:24 2,818.53 2,818.80 2,818.40 2,818.77 0.0K
15:25 2,818.59 2,819.93 2,818.28 2,819.93 0.0K
15:26 2,820.26 2,820.42 2,819.79 2,820.27 0.0K
15:27 2,820.31 2,820.81 2,820.20 2,820.50 0.0K
15:28 2,820.35 2,820.75 2,820.34 2,820.61 0.0K
15:29 2,820.72 2,821.74 2,820.53 2,821.70 0.0K
15:30 2,821.63 2,821.98 2,820.19 2,820.19 0.0K
15:31 2,820.58 2,821.39 2,820.37 2,821.39 0.0K
15:32 2,821.32 2,822.04 2,821.29 2,821.29 0.0K
15:33 2,821.42 2,821.73 2,820.23 2,820.23 0.0K
15:34 2,820.30 2,820.32 2,819.52 2,819.61 0.0K
15:35 2,819.65 2,819.65 2,817.33 2,817.33 0.0K
15:36 2,817.32 2,817.32 2,816.38 2,816.99 0.0K
15:37 2,817.01 2,817.06 2,816.41 2,816.41 0.0K
15:38 2,816.02 2,816.03 2,814.95 2,815.99 0.0K
15:39 2,815.91 2,817.02 2,815.91 2,817.02 0.0K
15:40 2,817.44 2,819.42 2,817.44 2,819.42 0.0K
15:41 2,819.47 2,821.80 2,819.47 2,821.68 0.0K
15:42 2,821.64 2,821.64 2,820.68 2,820.99 0.0K
15:43 2,820.94 2,821.58 2,820.72 2,821.58 0.0K
15:44 2,821.83 2,821.83 2,820.39 2,820.44 0.0K
15:45 2,820.34 2,820.34 2,819.82 2,820.18 0.0K
15:46 2,820.19 2,820.83 2,820.10 2,820.68 0.0K
15:47 2,820.62 2,821.43 2,820.36 2,821.28 0.0K
15:48 2,821.22 2,822.49 2,821.22 2,821.77 0.0K
15:49 2,821.75 2,822.28 2,821.55 2,822.05 0.0K
15:50 2,821.93 2,822.25 2,821.52 2,822.22 0.0K
15:51 2,822.35 2,823.88 2,821.96 2,823.88 0.0K
15:52 2,824.08 2,824.24 2,823.42 2,823.42 0.0K
15:53 2,823.15 2,823.15 2,822.10 2,822.30 0.0K
15:54 2,822.48 2,823.32 2,822.48 2,823.29 0.0K
15:55 2,823.36 2,823.92 2,823.19 2,823.66 0.0K
15:56 2,823.68 2,825.53 2,823.68 2,825.53 0.0K
15:57 2,825.65 2,825.65 2,824.86 2,825.09 0.0K
15:58 2,825.14 2,825.41 2,824.79 2,824.84 0.0K
15:59 2,825.04 2,826.21 2,825.04 2,826.02 0.0K
16:00 2,825.86 2,826.31 2,825.51 2,825.84 0.0K
16:01 2,825.88 2,826.05 2,825.57 2,825.57 0.0K
16:02 2,825.61 2,825.61 2,825.05 2,825.37 0.0K
16:03 2,825.36 2,825.64 2,825.10 2,825.63 0.0K
16:04 2,825.68 2,825.68 2,824.50 2,824.55 0.0K
16:05 2,823.97 2,824.49 2,823.97 2,824.32 0.0K
16:06 2,824.15 2,825.68 2,824.15 2,825.52 0.0K
16:07 2,825.47 2,826.10 2,824.79 2,824.79 0.0K
16:08 2,825.00 2,826.18 2,824.88 2,826.18 0.0K
16:09 2,826.27 2,826.85 2,826.27 2,826.48 0.0K
16:10 2,826.46 2,827.14 2,826.24 2,827.14 0.0K
16:11 2,827.24 2,828.34 2,827.24 2,828.06 0.0K
16:12 2,827.85 2,828.57 2,827.70 2,827.73 0.0K
16:13 2,827.83 2,828.27 2,827.83 2,827.83 0.0K
16:14 2,827.91 2,827.91 2,827.09 2,827.12 0.0K
16:15 2,827.08 2,827.53 2,826.87 2,827.49 0.0K
16:16 2,827.45 2,827.76 2,827.43 2,827.47 0.0K
16:17 2,827.39 2,828.33 2,827.37 2,828.25 0.0K
16:18 2,828.19 2,828.43 2,827.21 2,827.32 0.0K
16:19 2,827.37 2,827.63 2,827.18 2,827.26 0.0K
16:20 2,827.18 2,827.35 2,825.63 2,826.18 0.0K
16:21 2,826.18 2,826.99 2,826.04 2,826.99 0.0K
16:22 2,826.97 2,827.57 2,826.97 2,827.24 0.0K
16:23 2,827.38 2,827.48 2,827.05 2,827.33 0.0K
16:24 2,827.35 2,827.85 2,826.95 2,827.85 0.0K
16:25 2,827.77 2,827.82 2,827.54 2,827.56 0.0K
16:26 2,827.66 2,828.17 2,827.66 2,827.89 0.0K
16:27 2,827.90 2,828.09 2,827.52 2,827.72 0.0K
16:28 2,827.65 2,827.81 2,827.21 2,827.64 0.0K
16:29 2,827.41 2,827.74 2,827.18 2,827.66 0.0K
16:30 2,827.60 2,827.89 2,827.59 2,827.64 0.0K
16:31 2,827.62 2,827.78 2,827.36 2,827.61 0.0K
16:32 2,827.37 2,827.81 2,827.19 2,827.78 0.0K
16:33 2,827.80 2,827.84 2,826.81 2,827.03 0.0K
16:34 2,826.81 2,827.54 2,826.56 2,827.31 0.0K
16:35 2,827.20 2,827.41 2,827.05 2,827.28 0.0K
16:36 2,827.28 2,827.32 2,826.67 2,826.95 0.0K
16:37 2,826.65 2,827.35 2,826.65 2,827.35 0.0K
16:38 2,827.54 2,828.01 2,827.42 2,827.67 0.0K
16:39 2,827.63 2,827.77 2,826.96 2,826.96 0.0K
16:40 2,827.03 2,827.42 2,826.82 2,827.39 0.0K
16:41 2,827.37 2,827.77 2,827.22 2,827.68 0.0K
16:42 2,827.91 2,828.61 2,827.88 2,828.56 0.0K
16:43 2,828.50 2,828.50 2,828.22 2,828.44 0.0K
16:44 2,828.51 2,828.77 2,828.34 2,828.34 0.0K
16:45 2,828.23 2,828.43 2,827.96 2,827.96 0.0K
16:46 2,827.96 2,828.18 2,827.57 2,827.57 0.0K
16:47 2,827.61 2,827.61 2,827.14 2,827.17 0.0K
16:48 2,827.07 2,828.26 2,827.07 2,828.16 0.0K
16:49 2,828.09 2,829.34 2,827.94 2,829.26 0.0K
16:50 2,829.20 2,829.20 2,828.74 2,828.90 0.0K
16:51 2,828.96 2,829.12 2,828.03 2,828.03 0.0K
16:52 2,828.07 2,829.67 2,827.91 2,829.60 0.0K
16:53 2,829.63 2,829.70 2,829.15 2,829.20 0.0K
16:54 2,829.22 2,829.39 2,829.06 2,829.11 0.0K
16:55 2,829.16 2,829.27 2,828.83 2,829.18 0.0K
16:56 2,829.29 2,829.51 2,829.18 2,829.33 0.0K
16:57 2,829.27 2,829.40 2,829.08 2,829.24 0.0K
16:58 2,829.29 2,829.52 2,828.19 2,828.19 0.0K
16:59 2,828.63 2,829.28 2,828.42 2,828.99 0.0K
17:00 2,829.24 2,830.89 2,829.24 2,830.81 0.0K
17:01 2,830.63 2,831.00 2,830.62 2,830.84 0.0K
17:02 2,830.80 2,831.89 2,830.66 2,831.70 0.0K
17:03 2,831.74 2,832.29 2,831.74 2,832.08 0.0K
17:04 2,832.08 2,832.72 2,832.08 2,832.55 0.0K
17:05 2,832.68 2,833.80 2,832.43 2,833.79 0.0K
17:06 2,833.48 2,833.48 2,832.11 2,832.11 0.0K
17:07 2,831.95 2,831.95 2,831.26 2,831.43 0.0K
17:08 2,831.47 2,831.47 2,830.79 2,831.11 0.0K
17:09 2,831.08 2,831.28 2,830.87 2,831.16 0.0K
17:10 2,831.54 2,832.01 2,831.37 2,832.01 0.0K
17:11 2,831.94 2,832.70 2,831.52 2,832.70 0.0K
17:12 2,833.01 2,833.19 2,832.69 2,833.12 0.0K
17:13 2,833.23 2,833.71 2,833.00 2,833.41 0.0K
17:14 2,833.59 2,833.65 2,833.03 2,833.03 0.0K
17:15 2,833.02 2,833.70 2,832.89 2,833.03 0.0K
17:16 2,833.01 2,833.01 2,831.94 2,831.94 0.0K
17:17 2,831.85 2,832.00 2,831.40 2,831.51 0.0K
17:18 2,831.44 2,831.94 2,831.44 2,831.89 0.0K
17:19 2,831.83 2,831.90 2,831.11 2,831.85 0.0K
17:20 2,831.83 2,831.90 2,831.17 2,831.36 0.0K
17:21 2,831.59 2,831.82 2,831.55 2,831.56 0.0K
17:22 2,831.50 2,831.93 2,831.50 2,831.88 0.0K
17:23 2,831.79 2,832.95 2,831.73 2,832.48 0.0K
17:24 2,832.32 2,832.76 2,832.28 2,832.35 0.0K
17:25 2,832.35 2,832.35 2,832.35 2,832.35 0.0K
17:29 2,832.21 2,832.21 2,828.59 2,828.59 0.0K
17:30 2,828.10 2,828.10 2,828.10 2,828.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available