OMX Stockholm 30 Next GI

OMXS30NEXTGI
🏛️ sweden →
719.17
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 696.62 696.62 696.62 696.62 0.0K
09:02 696.52 696.52 696.52 696.52 0.0K
09:03 696.72 696.72 696.72 696.72 0.0K
09:04 696.29 696.29 696.29 696.29 0.0K
09:05 696.30 696.30 696.30 696.30 0.0K
09:06 696.64 696.64 696.64 696.64 0.0K
09:07 697.10 697.10 697.10 697.10 0.0K
09:08 696.92 696.92 696.92 696.92 0.0K
09:09 696.43 696.43 696.43 696.43 0.0K
09:10 696.36 696.36 696.36 696.36 0.0K
09:11 696.35 696.35 696.35 696.35 0.0K
09:12 696.71 696.71 696.71 696.71 0.0K
09:13 696.36 696.36 696.36 696.36 0.0K
09:14 696.43 696.43 696.43 696.43 0.0K
09:15 696.21 696.21 696.21 696.21 0.0K
09:16 695.64 695.64 695.64 695.64 0.0K
09:17 695.40 695.40 695.40 695.40 0.0K
09:18 695.84 695.84 695.84 695.84 0.0K
09:19 695.61 695.61 695.61 695.61 0.0K
09:20 695.34 695.34 695.34 695.34 0.0K
09:21 695.34 695.34 695.34 695.34 0.0K
09:22 695.48 695.48 695.48 695.48 0.0K
09:23 696.10 696.10 696.10 696.10 0.0K
09:24 695.99 695.99 695.99 695.99 0.0K
09:25 696.12 696.12 696.12 696.12 0.0K
09:26 696.39 696.39 696.39 696.39 0.0K
09:27 696.50 696.50 696.50 696.50 0.0K
09:28 696.88 696.88 696.88 696.88 0.0K
09:29 697.24 697.24 697.24 697.24 0.0K
09:30 697.31 697.31 697.31 697.31 0.0K
09:31 697.25 697.25 697.25 697.25 0.0K
09:32 696.93 696.93 696.93 696.93 0.0K
09:33 697.07 697.07 697.07 697.07 0.0K
09:34 697.15 697.15 697.15 697.15 0.0K
09:35 696.89 696.89 696.89 696.89 0.0K
09:36 696.64 696.64 696.64 696.64 0.0K
09:37 696.37 696.37 696.37 696.37 0.0K
09:38 696.32 696.32 696.32 696.32 0.0K
09:39 696.45 696.45 696.45 696.45 0.0K
09:40 696.28 696.28 696.28 696.28 0.0K
09:41 696.59 696.59 696.59 696.59 0.0K
09:42 696.64 696.64 696.64 696.64 0.0K
09:43 696.66 696.66 696.66 696.66 0.0K
09:44 696.82 696.82 696.82 696.82 0.0K
09:45 697.01 697.01 697.01 697.01 0.0K
09:46 696.84 696.84 696.84 696.84 0.0K
09:47 696.74 696.74 696.74 696.74 0.0K
09:48 696.73 696.73 696.73 696.73 0.0K
09:49 696.55 696.55 696.55 696.55 0.0K
09:50 696.79 696.79 696.79 696.79 0.0K
09:51 696.67 696.67 696.67 696.67 0.0K
09:52 696.54 696.54 696.54 696.54 0.0K
09:53 696.32 696.32 696.32 696.32 0.0K
09:54 695.96 695.96 695.96 695.96 0.0K
09:55 695.73 695.73 695.73 695.73 0.0K
09:56 695.31 695.31 695.31 695.31 0.0K
09:57 694.81 694.81 694.81 694.81 0.0K
09:58 694.83 694.83 694.83 694.83 0.0K
09:59 694.91 694.91 694.91 694.91 0.0K
10:00 694.55 694.55 694.55 694.55 0.0K
10:01 694.35 694.35 694.35 694.35 0.0K
10:02 694.17 694.17 694.17 694.17 0.0K
10:03 694.14 694.14 694.14 694.14 0.0K
10:04 694.28 694.28 694.28 694.28 0.0K
10:05 694.25 694.25 694.25 694.25 0.0K
10:06 694.17 694.17 694.17 694.17 0.0K
10:07 694.33 694.33 694.33 694.33 0.0K
10:08 694.73 694.73 694.73 694.73 0.0K
10:09 694.82 694.82 694.82 694.82 0.0K
10:10 694.84 694.84 694.84 694.84 0.0K
10:11 694.94 694.94 694.94 694.94 0.0K
10:12 694.75 694.75 694.75 694.75 0.0K
10:13 694.90 694.90 694.90 694.90 0.0K
10:14 694.90 694.90 694.90 694.90 0.0K
10:15 695.11 695.11 695.11 695.11 0.0K
10:16 695.17 695.17 695.17 695.17 0.0K
10:17 695.13 695.13 695.13 695.13 0.0K
10:18 695.18 695.18 695.18 695.18 0.0K
10:19 695.18 695.18 695.18 695.18 0.0K
10:20 695.05 695.05 695.05 695.05 0.0K
10:21 695.04 695.04 695.04 695.04 0.0K
10:22 695.03 695.03 695.03 695.03 0.0K
10:23 695.09 695.09 695.09 695.09 0.0K
10:24 694.84 694.84 694.84 694.84 0.0K
10:25 694.57 694.57 694.57 694.57 0.0K
10:26 694.58 694.58 694.58 694.58 0.0K
10:27 694.76 694.76 694.76 694.76 0.0K
10:28 694.63 694.63 694.63 694.63 0.0K
10:29 694.58 694.58 694.58 694.58 0.0K
10:30 694.53 694.53 694.53 694.53 0.0K
10:31 694.53 694.53 694.53 694.53 0.0K
10:32 694.25 694.25 694.25 694.25 0.0K
10:33 694.25 694.25 694.25 694.25 0.0K
10:34 694.23 694.23 694.23 694.23 0.0K
10:35 694.08 694.08 694.08 694.08 0.0K
10:36 694.15 694.15 694.15 694.15 0.0K
10:37 694.28 694.28 694.28 694.28 0.0K
10:38 694.36 694.36 694.36 694.36 0.0K
10:39 694.13 694.13 694.13 694.13 0.0K
10:40 694.10 694.10 694.10 694.10 0.0K
10:41 693.92 693.92 693.92 693.92 0.0K
10:42 693.78 693.78 693.78 693.78 0.0K
10:43 693.78 693.78 693.78 693.78 0.0K
10:44 693.60 693.60 693.60 693.60 0.0K
10:45 693.05 693.05 693.05 693.05 0.0K
10:46 693.04 693.04 693.04 693.04 0.0K
10:47 692.58 692.58 692.58 692.58 0.0K
10:48 692.03 692.03 692.03 692.03 0.0K
10:49 691.80 691.80 691.80 691.80 0.0K
10:50 691.97 691.97 691.97 691.97 0.0K
10:51 691.91 691.91 691.91 691.91 0.0K
10:52 692.18 692.18 692.18 692.18 0.0K
10:53 692.39 692.39 692.39 692.39 0.0K
10:54 692.41 692.41 692.41 692.41 0.0K
10:55 692.48 692.48 692.48 692.48 0.0K
10:56 692.64 692.64 692.64 692.64 0.0K
10:57 692.65 692.65 692.65 692.65 0.0K
10:58 692.55 692.55 692.55 692.55 0.0K
10:59 692.13 692.13 692.13 692.13 0.0K
11:00 692.03 692.03 692.03 692.03 0.0K
11:01 691.98 691.98 691.98 691.98 0.0K
11:02 691.69 691.69 691.69 691.69 0.0K
11:03 691.60 691.60 691.60 691.60 0.0K
11:04 691.67 691.67 691.67 691.67 0.0K
11:05 691.98 691.98 691.98 691.98 0.0K
11:06 692.23 692.23 692.23 692.23 0.0K
11:07 692.45 692.45 692.45 692.45 0.0K
11:08 692.59 692.59 692.59 692.59 0.0K
11:09 692.74 692.74 692.74 692.74 0.0K
11:10 692.73 692.73 692.73 692.73 0.0K
11:11 692.78 692.78 692.78 692.78 0.0K
11:12 692.84 692.84 692.84 692.84 0.0K
11:13 692.85 692.85 692.85 692.85 0.0K
11:14 692.72 692.72 692.72 692.72 0.0K
11:15 692.66 692.66 692.66 692.66 0.0K
11:16 692.58 692.58 692.58 692.58 0.0K
11:17 692.30 692.30 692.30 692.30 0.0K
11:18 692.37 692.37 692.37 692.37 0.0K
11:19 692.28 692.28 692.28 692.28 0.0K
11:20 692.18 692.18 692.18 692.18 0.0K
11:21 692.05 692.05 692.05 692.05 0.0K
11:22 691.99 691.99 691.99 691.99 0.0K
11:23 692.03 692.03 692.03 692.03 0.0K
11:24 692.00 692.00 692.00 692.00 0.0K
11:25 691.95 691.95 691.95 691.95 0.0K
11:26 691.92 691.92 691.92 691.92 0.0K
11:27 691.94 691.94 691.94 691.94 0.0K
11:28 691.92 691.92 691.92 691.92 0.0K
11:29 691.85 691.85 691.85 691.85 0.0K
11:30 691.81 691.81 691.81 691.81 0.0K
11:31 691.99 691.99 691.99 691.99 0.0K
11:32 692.38 692.38 692.38 692.38 0.0K
11:33 692.54 692.54 692.54 692.54 0.0K
11:34 692.67 692.67 692.67 692.67 0.0K
11:35 692.67 692.67 692.67 692.67 0.0K
11:36 692.67 692.67 692.67 692.67 0.0K
11:37 692.68 692.68 692.68 692.68 0.0K
11:38 692.86 692.86 692.86 692.86 0.0K
11:39 692.86 692.86 692.86 692.86 0.0K
11:40 692.86 692.86 692.86 692.86 0.0K
11:41 692.53 692.53 692.53 692.53 0.0K
11:42 692.43 692.43 692.43 692.43 0.0K
11:43 692.49 692.49 692.49 692.49 0.0K
11:44 692.38 692.38 692.38 692.38 0.0K
11:45 692.34 692.34 692.34 692.34 0.0K
11:46 692.28 692.28 692.28 692.28 0.0K
11:47 692.27 692.27 692.27 692.27 0.0K
11:48 692.18 692.18 692.18 692.18 0.0K
11:49 692.27 692.27 692.27 692.27 0.0K
11:50 692.08 692.08 692.08 692.08 0.0K
11:51 691.78 691.78 691.78 691.78 0.0K
11:52 691.77 691.77 691.77 691.77 0.0K
11:53 691.82 691.82 691.82 691.82 0.0K
11:54 691.98 691.98 691.98 691.98 0.0K
11:55 691.85 691.85 691.85 691.85 0.0K
11:56 691.92 691.92 691.92 691.92 0.0K
11:57 691.90 691.90 691.90 691.90 0.0K
11:58 691.98 691.98 691.98 691.98 0.0K
11:59 692.09 692.09 692.09 692.09 0.0K
12:00 692.20 692.20 692.20 692.20 0.0K
12:01 692.30 692.30 692.30 692.30 0.0K
12:02 692.55 692.55 692.55 692.55 0.0K
12:03 692.57 692.57 692.57 692.57 0.0K
12:04 692.59 692.59 692.59 692.59 0.0K
12:05 692.29 692.29 692.29 692.29 0.0K
12:06 692.29 692.29 692.29 692.29 0.0K
12:07 692.21 692.21 692.21 692.21 0.0K
12:08 692.20 692.20 692.20 692.20 0.0K
12:09 692.14 692.14 692.14 692.14 0.0K
12:10 692.11 692.11 692.11 692.11 0.0K
12:11 692.13 692.13 692.13 692.13 0.0K
12:12 692.24 692.24 692.24 692.24 0.0K
12:13 692.48 692.48 692.48 692.48 0.0K
12:14 692.51 692.51 692.51 692.51 0.0K
12:15 692.58 692.58 692.58 692.58 0.0K
12:16 692.58 692.58 692.58 692.58 0.0K
12:17 692.53 692.53 692.53 692.53 0.0K
12:18 692.36 692.36 692.36 692.36 0.0K
12:19 692.14 692.14 692.14 692.14 0.0K
12:20 692.14 692.14 692.14 692.14 0.0K
12:21 692.14 692.14 692.14 692.14 0.0K
12:22 691.97 691.97 691.97 691.97 0.0K
12:23 691.87 691.87 691.87 691.87 0.0K
12:24 691.92 691.92 691.92 691.92 0.0K
12:25 691.93 691.93 691.93 691.93 0.0K
12:26 691.97 691.97 691.97 691.97 0.0K
12:27 692.05 692.05 692.05 692.05 0.0K
12:28 692.17 692.17 692.17 692.17 0.0K
12:29 692.19 692.19 692.19 692.19 0.0K
12:30 692.28 692.28 692.28 692.28 0.0K
12:31 692.49 692.49 692.49 692.49 0.0K
12:32 692.55 692.55 692.55 692.55 0.0K
12:33 692.59 692.59 692.59 692.59 0.0K
12:34 692.77 692.77 692.77 692.77 0.0K
12:35 692.78 692.78 692.78 692.78 0.0K
12:36 692.69 692.69 692.69 692.69 0.0K
12:37 692.76 692.76 692.76 692.76 0.0K
12:38 692.63 692.63 692.63 692.63 0.0K
12:39 692.68 692.68 692.68 692.68 0.0K
12:40 692.65 692.65 692.65 692.65 0.0K
12:41 692.55 692.55 692.55 692.55 0.0K
12:42 692.53 692.53 692.53 692.53 0.0K
12:43 692.30 692.30 692.30 692.30 0.0K
12:44 692.24 692.24 692.24 692.24 0.0K
12:45 692.38 692.38 692.38 692.38 0.0K
12:46 692.46 692.46 692.46 692.46 0.0K
12:47 692.49 692.49 692.49 692.49 0.0K
12:48 692.32 692.32 692.32 692.32 0.0K
12:49 692.30 692.30 692.30 692.30 0.0K
12:50 692.41 692.41 692.41 692.41 0.0K
12:51 692.44 692.44 692.44 692.44 0.0K
12:52 692.54 692.54 692.54 692.54 0.0K
12:53 692.57 692.57 692.57 692.57 0.0K
12:54 692.58 692.58 692.58 692.58 0.0K
12:55 692.60 692.60 692.60 692.60 0.0K
12:56 692.69 692.69 692.69 692.69 0.0K
12:57 692.74 692.74 692.74 692.74 0.0K
12:58 692.82 692.82 692.82 692.82 0.0K
12:59 692.83 692.83 692.83 692.83 0.0K
13:00 692.78 692.78 692.78 692.78 0.0K
13:01 692.83 692.83 692.83 692.83 0.0K
13:02 692.74 692.74 692.74 692.74 0.0K
13:03 692.92 692.92 692.92 692.92 0.0K
13:04 692.89 692.89 692.89 692.89 0.0K
13:05 692.94 692.94 692.94 692.94 0.0K
13:06 692.99 692.99 692.99 692.99 0.0K
13:07 693.02 693.02 693.02 693.02 0.0K
13:08 692.94 692.94 692.94 692.94 0.0K
13:09 692.92 692.92 692.92 692.92 0.0K
13:10 692.88 692.88 692.88 692.88 0.0K
13:11 692.93 692.93 692.93 692.93 0.0K
13:12 693.04 693.04 693.04 693.04 0.0K
13:13 693.03 693.03 693.03 693.03 0.0K
13:14 693.03 693.03 693.03 693.03 0.0K
13:15 692.99 692.99 692.99 692.99 0.0K
13:16 693.04 693.04 693.04 693.04 0.0K
13:17 693.12 693.12 693.12 693.12 0.0K
13:18 693.03 693.03 693.03 693.03 0.0K
13:19 693.23 693.23 693.23 693.23 0.0K
13:20 693.47 693.47 693.47 693.47 0.0K
13:21 693.65 693.65 693.65 693.65 0.0K
13:22 693.55 693.55 693.55 693.55 0.0K
13:23 693.57 693.57 693.57 693.57 0.0K
13:24 693.55 693.55 693.55 693.55 0.0K
13:25 693.69 693.69 693.69 693.69 0.0K
13:26 693.69 693.69 693.69 693.69 0.0K
13:27 693.69 693.69 693.69 693.69 0.0K
13:28 693.71 693.71 693.71 693.71 0.0K
13:29 693.73 693.73 693.73 693.73 0.0K
13:30 693.86 693.86 693.86 693.86 0.0K
13:31 693.98 693.98 693.98 693.98 0.0K
13:32 693.94 693.94 693.94 693.94 0.0K
13:33 693.84 693.84 693.84 693.84 0.0K
13:34 693.95 693.95 693.95 693.95 0.0K
13:35 693.96 693.96 693.96 693.96 0.0K
13:36 694.03 694.03 694.03 694.03 0.0K
13:37 694.03 694.03 694.03 694.03 0.0K
13:38 693.99 693.99 693.99 693.99 0.0K
13:39 694.10 694.10 694.10 694.10 0.0K
13:40 694.08 694.08 694.08 694.08 0.0K
13:41 694.19 694.19 694.19 694.19 0.0K
13:42 694.13 694.13 694.13 694.13 0.0K
13:43 694.42 694.42 694.42 694.42 0.0K
13:44 694.48 694.48 694.48 694.48 0.0K
13:45 694.49 694.49 694.49 694.49 0.0K
13:46 694.55 694.55 694.55 694.55 0.0K
13:47 694.64 694.64 694.64 694.64 0.0K
13:48 694.59 694.59 694.59 694.59 0.0K
13:49 694.65 694.65 694.65 694.65 0.0K
13:50 694.67 694.67 694.67 694.67 0.0K
13:51 694.75 694.75 694.75 694.75 0.0K
13:52 694.64 694.64 694.64 694.64 0.0K
13:53 694.90 694.90 694.90 694.90 0.0K
13:54 695.01 695.01 695.01 695.01 0.0K
13:55 695.01 695.01 695.01 695.01 0.0K
13:56 695.12 695.12 695.12 695.12 0.0K
13:57 695.13 695.13 695.13 695.13 0.0K
13:58 695.29 695.29 695.29 695.29 0.0K
13:59 695.31 695.31 695.31 695.31 0.0K
14:00 695.31 695.31 695.31 695.31 0.0K
14:01 695.22 695.22 695.22 695.22 0.0K
14:02 694.99 694.99 694.99 694.99 0.0K
14:03 694.82 694.82 694.82 694.82 0.0K
14:04 694.72 694.72 694.72 694.72 0.0K
14:05 694.74 694.74 694.74 694.74 0.0K
14:06 694.79 694.79 694.79 694.79 0.0K
14:07 694.91 694.91 694.91 694.91 0.0K
14:08 694.89 694.89 694.89 694.89 0.0K
14:09 694.92 694.92 694.92 694.92 0.0K
14:10 694.97 694.97 694.97 694.97 0.0K
14:11 694.85 694.85 694.85 694.85 0.0K
14:12 694.67 694.67 694.67 694.67 0.0K
14:13 694.54 694.54 694.54 694.54 0.0K
14:14 694.64 694.64 694.64 694.64 0.0K
14:15 694.64 694.64 694.64 694.64 0.0K
14:16 694.92 694.92 694.92 694.92 0.0K
14:17 695.09 695.09 695.09 695.09 0.0K
14:18 695.04 695.04 695.04 695.04 0.0K
14:19 695.19 695.19 695.19 695.19 0.0K
14:20 695.38 695.38 695.38 695.38 0.0K
14:21 695.50 695.50 695.50 695.50 0.0K
14:22 695.76 695.76 695.76 695.76 0.0K
14:23 695.89 695.89 695.89 695.89 0.0K
14:24 695.86 695.86 695.86 695.86 0.0K
14:25 695.93 695.93 695.93 695.93 0.0K
14:26 696.03 696.03 696.03 696.03 0.0K
14:27 696.08 696.08 696.08 696.08 0.0K
14:28 696.14 696.14 696.14 696.14 0.0K
14:29 696.20 696.20 696.20 696.20 0.0K
14:30 696.20 696.20 696.20 696.20 0.0K
14:31 696.23 696.23 696.23 696.23 0.0K
14:32 696.01 696.01 696.01 696.01 0.0K
14:33 695.66 695.66 695.66 695.66 0.0K
14:34 695.60 695.60 695.60 695.60 0.0K
14:35 695.78 695.78 695.78 695.78 0.0K
14:36 696.00 696.00 696.00 696.00 0.0K
14:37 696.09 696.09 696.09 696.09 0.0K
14:38 696.20 696.20 696.20 696.20 0.0K
14:39 696.60 696.60 696.60 696.60 0.0K
14:40 696.78 696.78 696.78 696.78 0.0K
14:41 696.94 696.94 696.94 696.94 0.0K
14:42 697.07 697.07 697.07 697.07 0.0K
14:43 697.29 697.29 697.29 697.29 0.0K
14:44 697.29 697.29 697.29 697.29 0.0K
14:45 697.28 697.28 697.28 697.28 0.0K
14:46 697.24 697.24 697.24 697.24 0.0K
14:47 697.09 697.09 697.09 697.09 0.0K
14:48 697.05 697.05 697.05 697.05 0.0K
14:49 697.01 697.01 697.01 697.01 0.0K
14:50 697.01 697.01 697.01 697.01 0.0K
14:51 697.02 697.02 697.02 697.02 0.0K
14:52 697.10 697.10 697.10 697.10 0.0K
14:53 697.11 697.11 697.11 697.11 0.0K
14:54 697.14 697.14 697.14 697.14 0.0K
14:55 697.12 697.12 697.12 697.12 0.0K
14:56 697.17 697.17 697.17 697.17 0.0K
14:57 697.31 697.31 697.31 697.31 0.0K
14:58 697.45 697.45 697.45 697.45 0.0K
14:59 697.67 697.67 697.67 697.67 0.0K
15:00 697.88 697.88 697.88 697.88 0.0K
15:01 697.75 697.75 697.75 697.75 0.0K
15:02 697.79 697.79 697.79 697.79 0.0K
15:03 697.77 697.77 697.77 697.77 0.0K
15:04 697.78 697.78 697.78 697.78 0.0K
15:05 697.48 697.48 697.48 697.48 0.0K
15:06 697.35 697.35 697.35 697.35 0.0K
15:07 697.37 697.37 697.37 697.37 0.0K
15:08 697.41 697.41 697.41 697.41 0.0K
15:09 697.53 697.53 697.53 697.53 0.0K
15:10 697.55 697.55 697.55 697.55 0.0K
15:11 697.60 697.60 697.60 697.60 0.0K
15:12 697.29 697.29 697.29 697.29 0.0K
15:13 697.31 697.31 697.31 697.31 0.0K
15:14 697.34 697.34 697.34 697.34 0.0K
15:15 697.20 697.20 697.20 697.20 0.0K
15:16 696.88 696.88 696.88 696.88 0.0K
15:17 696.77 696.77 696.77 696.77 0.0K
15:18 696.72 696.72 696.72 696.72 0.0K
15:19 696.90 696.90 696.90 696.90 0.0K
15:20 696.96 696.96 696.96 696.96 0.0K
15:21 696.96 696.96 696.96 696.96 0.0K
15:22 697.01 697.01 697.01 697.01 0.0K
15:23 697.20 697.20 697.20 697.20 0.0K
15:24 697.36 697.36 697.36 697.36 0.0K
15:25 697.41 697.41 697.41 697.41 0.0K
15:26 697.29 697.29 697.29 697.29 0.0K
15:27 697.25 697.25 697.25 697.25 0.0K
15:28 697.40 697.40 697.40 697.40 0.0K
15:29 697.54 697.54 697.54 697.54 0.0K
15:30 697.44 697.44 697.44 697.44 0.0K
15:31 697.87 697.87 697.87 697.87 0.0K
15:32 698.01 698.01 698.01 698.01 0.0K
15:33 698.04 698.04 698.04 698.04 0.0K
15:34 697.98 697.98 697.98 697.98 0.0K
15:35 697.83 697.83 697.83 697.83 0.0K
15:36 697.70 697.70 697.70 697.70 0.0K
15:37 697.41 697.41 697.41 697.41 0.0K
15:38 697.54 697.54 697.54 697.54 0.0K
15:39 697.37 697.37 697.37 697.37 0.0K
15:40 697.50 697.50 697.50 697.50 0.0K
15:41 697.63 697.63 697.63 697.63 0.0K
15:42 697.78 697.78 697.78 697.78 0.0K
15:43 697.86 697.86 697.86 697.86 0.0K
15:44 697.96 697.96 697.96 697.96 0.0K
15:45 698.04 698.04 698.04 698.04 0.0K
15:46 698.03 698.03 698.03 698.03 0.0K
15:47 698.25 698.25 698.25 698.25 0.0K
15:48 698.33 698.33 698.33 698.33 0.0K
15:49 698.37 698.37 698.37 698.37 0.0K
15:50 698.35 698.35 698.35 698.35 0.0K
15:51 698.22 698.22 698.22 698.22 0.0K
15:52 698.36 698.36 698.36 698.36 0.0K
15:53 698.49 698.49 698.49 698.49 0.0K
15:54 698.66 698.66 698.66 698.66 0.0K
15:55 698.62 698.62 698.62 698.62 0.0K
15:56 698.67 698.67 698.67 698.67 0.0K
15:57 698.67 698.67 698.67 698.67 0.0K
15:58 698.66 698.66 698.66 698.66 0.0K
15:59 698.86 698.86 698.86 698.86 0.0K
16:00 698.94 698.94 698.94 698.94 0.0K
16:01 698.76 698.76 698.76 698.76 0.0K
16:02 698.14 698.14 698.14 698.14 0.0K
16:03 697.62 697.62 697.62 697.62 0.0K
16:04 697.41 697.41 697.41 697.41 0.0K
16:05 697.46 697.46 697.46 697.46 0.0K
16:06 697.36 697.36 697.36 697.36 0.0K
16:07 697.37 697.37 697.37 697.37 0.0K
16:08 697.29 697.29 697.29 697.29 0.0K
16:09 697.32 697.32 697.32 697.32 0.0K
16:10 697.26 697.26 697.26 697.26 0.0K
16:11 697.25 697.25 697.25 697.25 0.0K
16:12 697.18 697.18 697.18 697.18 0.0K
16:13 697.29 697.29 697.29 697.29 0.0K
16:14 696.93 696.93 696.93 696.93 0.0K
16:15 697.17 697.17 697.17 697.17 0.0K
16:16 697.09 697.09 697.09 697.09 0.0K
16:17 697.17 697.17 697.17 697.17 0.0K
16:18 697.15 697.15 697.15 697.15 0.0K
16:19 697.10 697.10 697.10 697.10 0.0K
16:20 697.16 697.16 697.16 697.16 0.0K
16:21 697.13 697.13 697.13 697.13 0.0K
16:22 697.09 697.09 697.09 697.09 0.0K
16:23 697.10 697.10 697.10 697.10 0.0K
16:24 697.21 697.21 697.21 697.21 0.0K
16:25 697.18 697.18 697.18 697.18 0.0K
16:26 697.04 697.04 697.04 697.04 0.0K
16:27 697.10 697.10 697.10 697.10 0.0K
16:28 696.97 696.97 696.97 696.97 0.0K
16:29 697.14 697.14 697.14 697.14 0.0K
16:30 697.11 697.11 697.11 697.11 0.0K
16:31 697.11 697.11 697.11 697.11 0.0K
16:32 697.07 697.07 697.07 697.07 0.0K
16:33 697.22 697.22 697.22 697.22 0.0K
16:34 697.11 697.11 697.11 697.11 0.0K
16:35 697.03 697.03 697.03 697.03 0.0K
16:36 696.98 696.98 696.98 696.98 0.0K
16:37 697.09 697.09 697.09 697.09 0.0K
16:38 697.14 697.14 697.14 697.14 0.0K
16:39 697.20 697.20 697.20 697.20 0.0K
16:40 697.21 697.21 697.21 697.21 0.0K
16:41 697.20 697.20 697.20 697.20 0.0K
16:42 696.97 696.97 696.97 696.97 0.0K
16:43 697.02 697.02 697.02 697.02 0.0K
16:44 696.99 696.99 696.99 696.99 0.0K
16:45 696.95 696.95 696.95 696.95 0.0K
16:46 696.89 696.89 696.89 696.89 0.0K
16:47 696.81 696.81 696.81 696.81 0.0K
16:48 696.86 696.86 696.86 696.86 0.0K
16:49 696.83 696.83 696.83 696.83 0.0K
16:50 696.71 696.71 696.71 696.71 0.0K
16:51 696.58 696.58 696.58 696.58 0.0K
16:52 696.57 696.57 696.57 696.57 0.0K
16:53 696.49 696.49 696.49 696.49 0.0K
16:54 696.41 696.41 696.41 696.41 0.0K
16:55 696.38 696.38 696.38 696.38 0.0K
16:56 696.26 696.26 696.26 696.26 0.0K
16:57 696.33 696.33 696.33 696.33 0.0K
16:58 696.38 696.38 696.38 696.38 0.0K
16:59 696.36 696.36 696.36 696.36 0.0K
17:00 696.39 696.39 696.39 696.39 0.0K
17:01 696.43 696.43 696.43 696.43 0.0K
17:02 696.48 696.48 696.48 696.48 0.0K
17:03 696.33 696.33 696.33 696.33 0.0K
17:04 696.41 696.41 696.41 696.41 0.0K
17:05 696.38 696.38 696.38 696.38 0.0K
17:06 696.33 696.33 696.33 696.33 0.0K
17:07 696.36 696.36 696.36 696.36 0.0K
17:08 696.43 696.43 696.43 696.43 0.0K
17:09 696.53 696.53 696.53 696.53 0.0K
17:10 696.55 696.55 696.55 696.55 0.0K
17:11 696.50 696.50 696.50 696.50 0.0K
17:12 696.47 696.47 696.47 696.47 0.0K
17:13 696.51 696.51 696.51 696.51 0.0K
17:14 696.52 696.52 696.52 696.52 0.0K
17:15 696.37 696.37 696.37 696.37 0.0K
17:16 696.36 696.36 696.36 696.36 0.0K
17:17 696.66 696.66 696.66 696.66 0.0K
17:18 696.68 696.68 696.68 696.68 0.0K
17:19 696.65 696.65 696.65 696.65 0.0K
17:20 696.65 696.65 696.65 696.65 0.0K
17:21 696.63 696.63 696.63 696.63 0.0K
17:22 696.67 696.67 696.67 696.67 0.0K
17:23 696.65 696.65 696.65 696.65 0.0K
17:24 696.66 696.66 696.66 696.66 0.0K
17:25 696.66 696.66 696.66 696.66 0.0K
17:30 696.41 696.41 696.41 696.41 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 713.30 719.93 712.88 719.17 0.0M
2025-10-02 712.06 714.09 706.23 709.46 0.0M
2025-10-01 702.33 707.61 699.24 706.19 0.0M
2025-09-30 699.08 701.75 695.55 701.75 0.0M
2025-09-29 699.04 703.29 695.69 700.24 0.0M
2025-09-28 696.62 698.94 691.60 696.41 0.0M
2025-09-26 696.62 698.94 691.60 696.41 0.0M
2025-09-25 703.91 703.91 693.96 693.96 0.0M
2025-09-24 714.58 714.58 705.19 705.19 0.0M
2025-09-23 714.12 721.45 713.45 717.31 0.0M
2025-09-22 719.19 719.19 713.67 714.04 0.0M
2025-09-21 721.87 722.64 716.22 717.36 0.0M
2025-09-19 721.87 722.64 716.22 717.36 0.0M
2025-09-18 719.01 723.85 717.49 721.97 0.0M
2025-09-17 717.21 720.64 715.79 717.51 0.0M
2025-09-16 723.10 726.66 715.55 715.69 0.0M
2025-09-15 721.62 729.14 719.89 721.87 0.0M
2025-09-12 720.80 724.56 717.21 719.48 0.0M
2025-09-11 718.64 721.21 714.27 718.91 0.0M
2025-09-10 722.29 725.85 718.34 718.43 0.0M
2025-09-09 723.20 725.52 719.00 720.83 0.0M
2025-09-08 720.00 723.16 716.91 723.16 0.0M
2025-09-05 715.89 722.61 714.81 718.52 0.0M
2025-09-04 709.92 714.26 709.85 711.42 0.0M
2025-09-03 710.19 713.91 708.31 709.53 0.0M
2025-09-02 724.75 725.14 705.79 705.79 0.0M
2025-09-01 725.51 728.98 724.15 725.03 0.0M
2025-08-29 728.81 731.72 723.98 724.93 0.0M
2025-08-28 736.46 739.99 729.11 729.78 0.0M
2025-08-27 734.61 737.56 733.26 734.91 0.0M
2025-08-26 739.34 740.71 735.58 735.92 0.0M
2025-08-25 743.57 744.92 741.45 741.94 0.0M
2025-08-22 733.66 747.16 733.66 747.16 0.0M
2025-08-21 736.71 738.59 732.03 733.59 0.0M
2025-08-20 733.34 739.33 732.28 738.33 0.0M
2025-08-19 727.10 737.58 725.93 737.06 0.0M
2025-08-18 728.65 730.66 721.95 725.69 0.0M
2025-08-15 730.11 731.22 727.27 727.85 0.0M
2025-08-14 729.26 729.26 725.60 727.17 0.0M
2025-08-13 732.35 733.35 726.33 730.30 0.0M
2025-08-12 733.45 735.41 728.47 731.12 0.0M
2025-08-11 736.25 736.79 730.20 730.43 0.0M
2025-08-08 735.58 737.13 732.83 734.64 0.0M
2025-08-07 724.47 736.48 724.47 733.56 0.0M
2025-08-06 727.06 730.08 721.19 722.44 0.0M
2025-08-05 724.87 726.35 721.92 724.22 0.0M
2025-08-04 717.26 720.49 715.42 720.30 0.0M
2025-08-01 717.86 719.71 711.47 713.72 0.0M
2025-07-31 733.29 736.30 723.97 723.97 0.0M
2025-07-30 733.81 738.98 730.43 731.93 0.0M
2025-07-29 738.78 741.36 721.74 735.07 0.0M
2025-07-28 749.12 750.77 736.01 737.50 0.0M
2025-07-27 738.77 741.92 741.92 741.92 0.0M
2025-07-25 738.77 741.92 735.94 741.92 0.0M
2025-07-24 739.23 743.86 736.83 740.82 0.0M
2025-07-23 730.40 738.30 730.40 734.55 0.0M
2025-07-22 731.47 732.07 724.97 727.38 0.0M
2025-07-21 733.42 738.23 731.52 732.25 0.0M
2025-07-18 743.26 743.99 732.11 732.27 0.0M
2025-07-17 739.13 745.69 737.21 740.28 0.0M
2025-07-16 736.81 738.64 731.60 732.63 0.0M
2025-07-15 738.49 747.94 738.11 739.77 0.0M
2025-07-14 735.74 739.12 734.97 738.89 0.0M
2025-07-11 748.92 748.92 740.32 740.32 0.0M
2025-07-10 741.83 750.36 741.25 750.33 0.0M
2025-07-09 738.91 743.70 735.28 740.73 0.0M
2025-07-08 737.64 738.89 733.02 738.79 0.0M
2025-07-07 740.44 741.46 735.83 736.71 0.0M
2025-07-04 741.74 742.18 737.13 740.87 0.0M
2025-07-03 739.99 746.10 739.99 743.94 0.0M
2025-07-02 736.07 739.30 731.26 738.17 0.0M
2025-07-01 725.22 729.35 722.83 729.17 0.0M
2025-06-30 738.97 739.22 726.13 726.13 0.0M
2025-06-27 723.10 734.50 723.10 734.50 0.0M
2025-06-26 714.56 719.71 713.39 717.69 0.0M
2025-06-25 713.66 717.29 709.32 710.53 0.0M
2025-06-24 717.71 721.33 709.94 710.30 0.0M
2025-06-23 696.68 703.20 694.78 701.30 0.0M
2025-06-19 699.73 703.56 696.99 698.21 0.0M
2025-06-18 704.12 706.48 699.82 705.38 0.0M
2025-06-17 705.40 710.00 703.05 704.46 0.0M
2025-06-16 703.48 711.68 702.74 710.78 0.0M
2025-06-13 701.46 707.11 701.18 702.62 0.0M
2025-06-12 719.20 720.29 712.73 713.16 0.0M
2025-06-11 726.97 729.65 722.46 723.00 0.0M
2025-06-10 725.43 728.39 723.77 726.63 0.0M
2025-06-09 725.04 731.06 725.04 725.95 0.0M
2025-06-07 722.83 724.55 724.55 724.55 0.0M
2025-06-05 722.83 728.23 719.28 724.55 0.0M
2025-06-04 715.81 722.07 713.45 721.67 0.0M
2025-06-03 716.32 717.42 706.56 712.53 0.0M
2025-06-02 711.56 716.24 706.11 714.30 0.0M
2025-05-30 714.98 724.87 712.84 716.04 0.0M
2025-05-28 717.35 719.21 715.47 717.08 0.0M
2025-05-27 715.33 722.24 714.45 717.50 0.0M
2025-05-26 714.76 717.66 712.55 716.34 0.0M
2025-05-23 715.19 721.74 694.25 704.59 0.0M
2025-05-22 728.27 729.45 710.52 713.40 0.0M
2025-05-21 735.79 735.79 727.36 733.61 0.0M
2025-05-20 737.77 738.21 731.05 738.14 0.0M
2025-05-19 735.12 737.00 728.82 736.91 0.0M
2025-05-16 741.80 744.32 734.27 737.06 0.0M
2025-05-15 733.69 739.98 730.14 739.47 0.0M
2025-05-14 738.74 740.40 732.90 734.93 0.0M
2025-05-13 734.70 739.81 733.63 737.29 0.0M
2025-05-12 721.11 738.74 721.11 736.95 0.0M
2025-05-09 713.35 716.38 711.40 714.48 0.0M
2025-05-08 707.05 715.82 707.05 710.78 0.0M
2025-05-07 704.74 708.30 702.91 705.59 0.0M
2025-05-06 709.93 709.93 699.96 705.75 0.0M
2025-05-05 711.24 711.98 707.72 711.24 0.0M
2025-05-02 708.82 713.25 707.06 711.06 0.0M
2025-04-30 695.45 704.23 692.05 704.23 0.0M
2025-04-29 691.68 694.59 690.03 692.33 0.0M
2025-04-28 693.93 696.65 689.50 690.76 0.0M
2025-04-25 691.12 694.70 688.03 692.88 0.0M
2025-04-24 681.16 686.66 678.56 686.06 0.0M
2025-04-23 677.49 689.18 675.51 683.44 0.0M
2025-04-22 660.29 668.86 652.33 668.86 0.0M
2025-04-17 666.20 666.46 658.58 661.96 0.0M
2025-04-16 666.98 667.33 657.81 666.97 0.0M
2025-04-15 664.42 675.40 663.50 675.34 0.0M
2025-04-14 655.46 662.15 652.12 661.21 0.0M
2025-04-11 642.19 645.37 626.65 643.16 0.0M
2025-04-10 620.43 669.90 619.39 639.30 0.0M
2025-04-09 609.48 617.67 598.90 608.08 0.0M
2025-04-08 631.26 642.78 621.33 631.60 0.0M
2025-04-07 617.61 655.85 600.64 619.58 0.0M
2025-04-04 685.08 691.11 647.43 654.47 0.0M
2025-04-03 692.11 705.78 685.77 688.19 0.0M
2025-04-02 707.43 711.54 698.10 711.54 0.0M
2025-04-01 710.91 715.44 705.89 712.57 0.0M
2025-03-31 706.13 707.40 699.52 704.46 0.0M
2025-03-28 713.47 720.37 708.64 712.65 0.0M
2025-03-27 717.73 719.36 710.29 716.64 0.0M
2025-03-26 739.58 739.58 723.66 724.32 0.0M
2025-03-25 736.90 738.13 729.23 736.87 0.0M
2025-03-24 741.77 743.58 733.36 736.57 0.0M
2025-03-21 740.16 741.22 730.81 734.96 0.0M
2025-03-20 745.41 749.10 737.43 744.59 0.0M
2025-03-19 736.85 745.81 736.85 743.87 0.0M
2025-03-18 740.24 744.63 736.43 739.20 0.0M
2025-03-17 735.00 738.23 732.46 736.00 0.0M
2025-03-14 722.98 734.87 722.98 734.39 0.0M
2025-03-13 721.09 728.27 716.02 721.09 0.0M
2025-03-12 724.67 731.44 718.06 723.10 0.0M
2025-03-11 736.19 739.75 717.61 718.17 0.0M
2025-03-10 744.51 745.97 732.81 733.30 0.0M
2025-03-07 736.75 745.54 731.58 743.47 0.0M
2025-03-06 755.66 755.66 736.07 743.84 0.0M
2025-03-05 751.62 759.19 750.07 751.22 0.0M
2025-03-04 760.08 760.08 740.85 740.85 0.0M
2025-03-03 766.00 772.10 762.23 767.65 0.0M
2025-02-28 762.12 766.87 759.59 765.56 0.0M
2025-02-27 774.28 774.93 765.29 767.65 0.0M
2025-02-26 776.88 782.62 776.88 778.73 0.0M
2025-02-25 774.48 777.73 770.00 771.91 0.0M
2025-02-24 782.69 783.27 773.31 776.55 0.0M
2025-02-21 785.54 790.03 777.88 779.74 0.0M
2025-02-20 784.99 789.85 783.11 783.67 0.0M
2025-02-19 801.85 801.85 783.08 783.79 0.0M
2025-02-18 801.21 802.58 797.31 801.49 0.0M
2025-02-17 796.42 799.65 794.32 799.65 0.0M
2025-02-14 796.77 800.02 795.42 796.54 0.0M
2025-02-13 790.33 797.10 787.37 797.10 0.0M
2025-02-12 787.49 790.39 780.63 784.29 0.0M
2025-02-11 783.95 786.48 781.94 785.42 0.0M
2025-02-10 780.42 786.90 779.74 785.90 0.0M
2025-02-07 785.94 787.59 776.56 777.96 0.0M
2025-02-06 776.42 787.08 774.91 784.91 0.0M
2025-02-05 769.36 774.68 765.66 774.66 0.0M
2025-02-04 775.68 775.68 759.86 772.56 0.0M
2025-02-03 765.86 774.58 760.82 774.14 0.0M
2025-01-31 785.69 786.82 782.69 784.38 0.0M
2025-01-30 780.38 785.61 779.86 785.61 0.0M
2025-01-29 776.62 778.47 774.08 777.16 0.0M
2025-01-28 770.76 772.90 766.95 770.43 0.0M
2025-01-27 763.82 769.62 762.86 769.17 0.0M
2025-01-24 781.87 783.65 772.86 773.91 0.0M
2025-01-23 771.66 778.99 764.83 778.30 0.0M
2025-01-22 760.31 766.60 759.60 762.21 0.0M
2025-01-21 749.92 758.08 749.31 758.08 0.0M
2025-01-20 750.91 751.92 744.95 749.44 0.0M
2025-01-17 746.18 752.52 744.30 749.93 0.0M
2025-01-16 741.12 742.98 737.98 742.98 0.0M
2025-01-15 714.95 735.61 713.95 735.61 0.0M
2025-01-14 715.89 718.30 711.66 713.86 0.0M
2025-01-13 713.15 713.71 705.71 708.75 0.0M
2025-01-10 722.49 725.40 713.40 714.26 0.0M
2025-01-09 721.00 724.59 717.97 721.41 0.0M
2025-01-08 729.66 732.77 719.43 722.30 0.0M
2025-01-07 731.13 735.33 723.44 726.46 0.0M
2025-01-03 727.88 730.68 724.03 725.37 0.0M
2025-01-02 722.27 728.06 721.42 728.06 0.0M