OMX Stockholm 30 Next

OMXS30NEXT
🏛️ sweden →
430.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 428.50 428.50 428.50 428.50 0.0K
09:02 428.44 428.44 428.44 428.44 0.0K
09:03 428.56 428.56 428.56 428.56 0.0K
09:04 428.30 428.30 428.30 428.30 0.0K
09:05 428.31 428.31 428.31 428.31 0.0K
09:06 428.51 428.51 428.51 428.51 0.0K
09:07 428.80 428.80 428.80 428.80 0.0K
09:08 428.68 428.68 428.68 428.68 0.0K
09:09 428.39 428.39 428.39 428.39 0.0K
09:10 428.34 428.34 428.34 428.34 0.0K
09:11 428.34 428.34 428.34 428.34 0.0K
09:12 428.56 428.56 428.56 428.56 0.0K
09:13 428.34 428.34 428.34 428.34 0.0K
09:14 428.39 428.39 428.39 428.39 0.0K
09:15 428.25 428.25 428.25 428.25 0.0K
09:16 427.90 427.90 427.90 427.90 0.0K
09:17 427.75 427.75 427.75 427.75 0.0K
09:18 428.02 428.02 428.02 428.02 0.0K
09:19 427.88 427.88 427.88 427.88 0.0K
09:20 427.71 427.71 427.71 427.71 0.0K
09:21 427.71 427.71 427.71 427.71 0.0K
09:22 427.80 427.80 427.80 427.80 0.0K
09:23 428.18 428.18 428.18 428.18 0.0K
09:24 428.11 428.11 428.11 428.11 0.0K
09:25 428.19 428.19 428.19 428.19 0.0K
09:26 428.36 428.36 428.36 428.36 0.0K
09:27 428.42 428.42 428.42 428.42 0.0K
09:28 428.66 428.66 428.66 428.66 0.0K
09:29 428.88 428.88 428.88 428.88 0.0K
09:30 428.92 428.92 428.92 428.92 0.0K
09:31 428.89 428.89 428.89 428.89 0.0K
09:32 428.69 428.69 428.69 428.69 0.0K
09:33 428.78 428.78 428.78 428.78 0.0K
09:34 428.83 428.83 428.83 428.83 0.0K
09:35 428.67 428.67 428.67 428.67 0.0K
09:36 428.51 428.51 428.51 428.51 0.0K
09:37 428.35 428.35 428.35 428.35 0.0K
09:38 428.32 428.32 428.32 428.32 0.0K
09:39 428.40 428.40 428.40 428.40 0.0K
09:40 428.29 428.29 428.29 428.29 0.0K
09:41 428.48 428.48 428.48 428.48 0.0K
09:42 428.51 428.51 428.51 428.51 0.0K
09:43 428.53 428.53 428.53 428.53 0.0K
09:44 428.62 428.62 428.62 428.62 0.0K
09:45 428.74 428.74 428.74 428.74 0.0K
09:46 428.64 428.64 428.64 428.64 0.0K
09:47 428.57 428.57 428.57 428.57 0.0K
09:48 428.57 428.57 428.57 428.57 0.0K
09:49 428.46 428.46 428.46 428.46 0.0K
09:50 428.60 428.60 428.60 428.60 0.0K
09:51 428.53 428.53 428.53 428.53 0.0K
09:52 428.45 428.45 428.45 428.45 0.0K
09:53 428.31 428.31 428.31 428.31 0.0K
09:54 428.10 428.10 428.10 428.10 0.0K
09:55 427.96 427.96 427.96 427.96 0.0K
09:56 427.70 427.70 427.70 427.70 0.0K
09:57 427.39 427.39 427.39 427.39 0.0K
09:58 427.40 427.40 427.40 427.40 0.0K
09:59 427.45 427.45 427.45 427.45 0.0K
10:00 427.23 427.23 427.23 427.23 0.0K
10:01 427.11 427.11 427.11 427.11 0.0K
10:02 426.99 426.99 426.99 426.99 0.0K
10:03 426.98 426.98 426.98 426.98 0.0K
10:04 427.06 427.06 427.06 427.06 0.0K
10:05 427.05 427.05 427.05 427.05 0.0K
10:06 426.99 426.99 426.99 426.99 0.0K
10:07 427.09 427.09 427.09 427.09 0.0K
10:08 427.34 427.34 427.34 427.34 0.0K
10:09 427.40 427.40 427.40 427.40 0.0K
10:10 427.41 427.41 427.41 427.41 0.0K
10:11 427.47 427.47 427.47 427.47 0.0K
10:12 427.35 427.35 427.35 427.35 0.0K
10:13 427.45 427.45 427.45 427.45 0.0K
10:14 427.45 427.45 427.45 427.45 0.0K
10:15 427.57 427.57 427.57 427.57 0.0K
10:16 427.61 427.61 427.61 427.61 0.0K
10:17 427.58 427.58 427.58 427.58 0.0K
10:18 427.62 427.62 427.62 427.62 0.0K
10:19 427.62 427.62 427.62 427.62 0.0K
10:20 427.54 427.54 427.54 427.54 0.0K
10:21 427.53 427.53 427.53 427.53 0.0K
10:22 427.53 427.53 427.53 427.53 0.0K
10:23 427.56 427.56 427.56 427.56 0.0K
10:24 427.40 427.40 427.40 427.40 0.0K
10:25 427.24 427.24 427.24 427.24 0.0K
10:26 427.25 427.25 427.25 427.25 0.0K
10:27 427.36 427.36 427.36 427.36 0.0K
10:28 427.28 427.28 427.28 427.28 0.0K
10:29 427.25 427.25 427.25 427.25 0.0K
10:30 427.22 427.22 427.22 427.22 0.0K
10:31 427.22 427.22 427.22 427.22 0.0K
10:32 427.05 427.05 427.05 427.05 0.0K
10:33 427.04 427.04 427.04 427.04 0.0K
10:34 427.03 427.03 427.03 427.03 0.0K
10:35 426.94 426.94 426.94 426.94 0.0K
10:36 426.99 426.99 426.99 426.99 0.0K
10:37 427.06 427.06 427.06 427.06 0.0K
10:38 427.11 427.11 427.11 427.11 0.0K
10:39 426.97 426.97 426.97 426.97 0.0K
10:40 426.95 426.95 426.95 426.95 0.0K
10:41 426.84 426.84 426.84 426.84 0.0K
10:42 426.76 426.76 426.76 426.76 0.0K
10:43 426.76 426.76 426.76 426.76 0.0K
10:44 426.64 426.64 426.64 426.64 0.0K
10:45 426.30 426.30 426.30 426.30 0.0K
10:46 426.30 426.30 426.30 426.30 0.0K
10:47 426.02 426.02 426.02 426.02 0.0K
10:48 425.68 425.68 425.68 425.68 0.0K
10:49 425.54 425.54 425.54 425.54 0.0K
10:50 425.64 425.64 425.64 425.64 0.0K
10:51 425.61 425.61 425.61 425.61 0.0K
10:52 425.77 425.77 425.77 425.77 0.0K
10:53 425.90 425.90 425.90 425.90 0.0K
10:54 425.91 425.91 425.91 425.91 0.0K
10:55 425.95 425.95 425.95 425.95 0.0K
10:56 426.05 426.05 426.05 426.05 0.0K
10:57 426.06 426.06 426.06 426.06 0.0K
10:58 426.00 426.00 426.00 426.00 0.0K
10:59 425.74 425.74 425.74 425.74 0.0K
11:00 425.68 425.68 425.68 425.68 0.0K
11:01 425.65 425.65 425.65 425.65 0.0K
11:02 425.47 425.47 425.47 425.47 0.0K
11:03 425.41 425.41 425.41 425.41 0.0K
11:04 425.46 425.46 425.46 425.46 0.0K
11:05 425.65 425.65 425.65 425.65 0.0K
11:06 425.80 425.80 425.80 425.80 0.0K
11:07 425.93 425.93 425.93 425.93 0.0K
11:08 426.02 426.02 426.02 426.02 0.0K
11:09 426.12 426.12 426.12 426.12 0.0K
11:10 426.11 426.11 426.11 426.11 0.0K
11:11 426.14 426.14 426.14 426.14 0.0K
11:12 426.18 426.18 426.18 426.18 0.0K
11:13 426.18 426.18 426.18 426.18 0.0K
11:14 426.10 426.10 426.10 426.10 0.0K
11:15 426.07 426.07 426.07 426.07 0.0K
11:16 426.01 426.01 426.01 426.01 0.0K
11:17 425.84 425.84 425.84 425.84 0.0K
11:18 425.89 425.89 425.89 425.89 0.0K
11:19 425.83 425.83 425.83 425.83 0.0K
11:20 425.77 425.77 425.77 425.77 0.0K
11:21 425.69 425.69 425.69 425.69 0.0K
11:22 425.65 425.65 425.65 425.65 0.0K
11:23 425.68 425.68 425.68 425.68 0.0K
11:24 425.66 425.66 425.66 425.66 0.0K
11:25 425.63 425.63 425.63 425.63 0.0K
11:26 425.61 425.61 425.61 425.61 0.0K
11:27 425.62 425.62 425.62 425.62 0.0K
11:28 425.61 425.61 425.61 425.61 0.0K
11:29 425.57 425.57 425.57 425.57 0.0K
11:30 425.54 425.54 425.54 425.54 0.0K
11:31 425.65 425.65 425.65 425.65 0.0K
11:32 425.89 425.89 425.89 425.89 0.0K
11:33 425.99 425.99 425.99 425.99 0.0K
11:34 426.07 426.07 426.07 426.07 0.0K
11:35 426.07 426.07 426.07 426.07 0.0K
11:36 426.07 426.07 426.07 426.07 0.0K
11:37 426.08 426.08 426.08 426.08 0.0K
11:38 426.19 426.19 426.19 426.19 0.0K
11:39 426.19 426.19 426.19 426.19 0.0K
11:40 426.19 426.19 426.19 426.19 0.0K
11:41 425.98 425.98 425.98 425.98 0.0K
11:42 425.93 425.93 425.93 425.93 0.0K
11:43 425.96 425.96 425.96 425.96 0.0K
11:44 425.89 425.89 425.89 425.89 0.0K
11:45 425.87 425.87 425.87 425.87 0.0K
11:46 425.83 425.83 425.83 425.83 0.0K
11:47 425.83 425.83 425.83 425.83 0.0K
11:48 425.77 425.77 425.77 425.77 0.0K
11:49 425.83 425.83 425.83 425.83 0.0K
11:50 425.71 425.71 425.71 425.71 0.0K
11:51 425.53 425.53 425.53 425.53 0.0K
11:52 425.52 425.52 425.52 425.52 0.0K
11:53 425.55 425.55 425.55 425.55 0.0K
11:54 425.65 425.65 425.65 425.65 0.0K
11:55 425.57 425.57 425.57 425.57 0.0K
11:56 425.61 425.61 425.61 425.61 0.0K
11:57 425.60 425.60 425.60 425.60 0.0K
11:58 425.64 425.64 425.64 425.64 0.0K
11:59 425.71 425.71 425.71 425.71 0.0K
12:00 425.78 425.78 425.78 425.78 0.0K
12:01 425.85 425.85 425.85 425.85 0.0K
12:02 426.00 426.00 426.00 426.00 0.0K
12:03 426.01 426.01 426.01 426.01 0.0K
12:04 426.03 426.03 426.03 426.03 0.0K
12:05 425.84 425.84 425.84 425.84 0.0K
12:06 425.84 425.84 425.84 425.84 0.0K
12:07 425.79 425.79 425.79 425.79 0.0K
12:08 425.78 425.78 425.78 425.78 0.0K
12:09 425.74 425.74 425.74 425.74 0.0K
12:10 425.73 425.73 425.73 425.73 0.0K
12:11 425.74 425.74 425.74 425.74 0.0K
12:12 425.81 425.81 425.81 425.81 0.0K
12:13 425.95 425.95 425.95 425.95 0.0K
12:14 425.97 425.97 425.97 425.97 0.0K
12:15 426.02 426.02 426.02 426.02 0.0K
12:16 426.02 426.02 426.02 426.02 0.0K
12:17 425.99 425.99 425.99 425.99 0.0K
12:18 425.88 425.88 425.88 425.88 0.0K
12:19 425.74 425.74 425.74 425.74 0.0K
12:20 425.75 425.75 425.75 425.75 0.0K
12:21 425.74 425.74 425.74 425.74 0.0K
12:22 425.64 425.64 425.64 425.64 0.0K
12:23 425.58 425.58 425.58 425.58 0.0K
12:24 425.61 425.61 425.61 425.61 0.0K
12:25 425.62 425.62 425.62 425.62 0.0K
12:26 425.64 425.64 425.64 425.64 0.0K
12:27 425.69 425.69 425.69 425.69 0.0K
12:28 425.77 425.77 425.77 425.77 0.0K
12:29 425.78 425.78 425.78 425.78 0.0K
12:30 425.83 425.83 425.83 425.83 0.0K
12:31 425.96 425.96 425.96 425.96 0.0K
12:32 426.00 426.00 426.00 426.00 0.0K
12:33 426.02 426.02 426.02 426.02 0.0K
12:34 426.13 426.13 426.13 426.13 0.0K
12:35 426.14 426.14 426.14 426.14 0.0K
12:36 426.08 426.08 426.08 426.08 0.0K
12:37 426.13 426.13 426.13 426.13 0.0K
12:38 426.05 426.05 426.05 426.05 0.0K
12:39 426.08 426.08 426.08 426.08 0.0K
12:40 426.06 426.06 426.06 426.06 0.0K
12:41 426.00 426.00 426.00 426.00 0.0K
12:42 425.98 425.98 425.98 425.98 0.0K
12:43 425.85 425.85 425.85 425.85 0.0K
12:44 425.80 425.80 425.80 425.80 0.0K
12:45 425.89 425.89 425.89 425.89 0.0K
12:46 425.94 425.94 425.94 425.94 0.0K
12:47 425.96 425.96 425.96 425.96 0.0K
12:48 425.86 425.86 425.86 425.86 0.0K
12:49 425.85 425.85 425.85 425.85 0.0K
12:50 425.91 425.91 425.91 425.91 0.0K
12:51 425.93 425.93 425.93 425.93 0.0K
12:52 425.99 425.99 425.99 425.99 0.0K
12:53 426.01 426.01 426.01 426.01 0.0K
12:54 426.01 426.01 426.01 426.01 0.0K
12:55 426.03 426.03 426.03 426.03 0.0K
12:56 426.08 426.08 426.08 426.08 0.0K
12:57 426.12 426.12 426.12 426.12 0.0K
12:58 426.16 426.16 426.16 426.16 0.0K
12:59 426.17 426.17 426.17 426.17 0.0K
13:00 426.14 426.14 426.14 426.14 0.0K
13:01 426.17 426.17 426.17 426.17 0.0K
13:02 426.12 426.12 426.12 426.12 0.0K
13:03 426.22 426.22 426.22 426.22 0.0K
13:04 426.21 426.21 426.21 426.21 0.0K
13:05 426.24 426.24 426.24 426.24 0.0K
13:06 426.27 426.27 426.27 426.27 0.0K
13:07 426.28 426.28 426.28 426.28 0.0K
13:08 426.24 426.24 426.24 426.24 0.0K
13:09 426.22 426.22 426.22 426.22 0.0K
13:10 426.20 426.20 426.20 426.20 0.0K
13:11 426.23 426.23 426.23 426.23 0.0K
13:12 426.30 426.30 426.30 426.30 0.0K
13:13 426.30 426.30 426.30 426.30 0.0K
13:14 426.29 426.29 426.29 426.29 0.0K
13:15 426.27 426.27 426.27 426.27 0.0K
13:16 426.30 426.30 426.30 426.30 0.0K
13:17 426.35 426.35 426.35 426.35 0.0K
13:18 426.29 426.29 426.29 426.29 0.0K
13:19 426.41 426.41 426.41 426.41 0.0K
13:20 426.56 426.56 426.56 426.56 0.0K
13:21 426.68 426.68 426.68 426.68 0.0K
13:22 426.61 426.61 426.61 426.61 0.0K
13:23 426.63 426.63 426.63 426.63 0.0K
13:24 426.61 426.61 426.61 426.61 0.0K
13:25 426.70 426.70 426.70 426.70 0.0K
13:26 426.70 426.70 426.70 426.70 0.0K
13:27 426.70 426.70 426.70 426.70 0.0K
13:28 426.71 426.71 426.71 426.71 0.0K
13:29 426.72 426.72 426.72 426.72 0.0K
13:30 426.81 426.81 426.81 426.81 0.0K
13:31 426.88 426.88 426.88 426.88 0.0K
13:32 426.85 426.85 426.85 426.85 0.0K
13:33 426.79 426.79 426.79 426.79 0.0K
13:34 426.86 426.86 426.86 426.86 0.0K
13:35 426.86 426.86 426.86 426.86 0.0K
13:36 426.91 426.91 426.91 426.91 0.0K
13:37 426.91 426.91 426.91 426.91 0.0K
13:38 426.88 426.88 426.88 426.88 0.0K
13:39 426.95 426.95 426.95 426.95 0.0K
13:40 426.94 426.94 426.94 426.94 0.0K
13:41 427.01 427.01 427.01 427.01 0.0K
13:42 426.97 426.97 426.97 426.97 0.0K
13:43 427.15 427.15 427.15 427.15 0.0K
13:44 427.19 427.19 427.19 427.19 0.0K
13:45 427.19 427.19 427.19 427.19 0.0K
13:46 427.23 427.23 427.23 427.23 0.0K
13:47 427.28 427.28 427.28 427.28 0.0K
13:48 427.25 427.25 427.25 427.25 0.0K
13:49 427.29 427.29 427.29 427.29 0.0K
13:50 427.30 427.30 427.30 427.30 0.0K
13:51 427.35 427.35 427.35 427.35 0.0K
13:52 427.29 427.29 427.29 427.29 0.0K
13:53 427.44 427.44 427.44 427.44 0.0K
13:54 427.51 427.51 427.51 427.51 0.0K
13:55 427.51 427.51 427.51 427.51 0.0K
13:56 427.58 427.58 427.58 427.58 0.0K
13:57 427.58 427.58 427.58 427.58 0.0K
13:58 427.68 427.68 427.68 427.68 0.0K
13:59 427.70 427.70 427.70 427.70 0.0K
14:00 427.70 427.70 427.70 427.70 0.0K
14:01 427.64 427.64 427.64 427.64 0.0K
14:02 427.50 427.50 427.50 427.50 0.0K
14:03 427.39 427.39 427.39 427.39 0.0K
14:04 427.33 427.33 427.33 427.33 0.0K
14:05 427.34 427.34 427.34 427.34 0.0K
14:06 427.38 427.38 427.38 427.38 0.0K
14:07 427.45 427.45 427.45 427.45 0.0K
14:08 427.44 427.44 427.44 427.44 0.0K
14:09 427.45 427.45 427.45 427.45 0.0K
14:10 427.49 427.49 427.49 427.49 0.0K
14:11 427.41 427.41 427.41 427.41 0.0K
14:12 427.30 427.30 427.30 427.30 0.0K
14:13 427.22 427.22 427.22 427.22 0.0K
14:14 427.28 427.28 427.28 427.28 0.0K
14:15 427.29 427.29 427.29 427.29 0.0K
14:16 427.46 427.46 427.46 427.46 0.0K
14:17 427.56 427.56 427.56 427.56 0.0K
14:18 427.53 427.53 427.53 427.53 0.0K
14:19 427.62 427.62 427.62 427.62 0.0K
14:20 427.74 427.74 427.74 427.74 0.0K
14:21 427.81 427.81 427.81 427.81 0.0K
14:22 427.97 427.97 427.97 427.97 0.0K
14:23 428.05 428.05 428.05 428.05 0.0K
14:24 428.03 428.03 428.03 428.03 0.0K
14:25 428.08 428.08 428.08 428.08 0.0K
14:26 428.14 428.14 428.14 428.14 0.0K
14:27 428.17 428.17 428.17 428.17 0.0K
14:28 428.21 428.21 428.21 428.21 0.0K
14:29 428.24 428.24 428.24 428.24 0.0K
14:30 428.24 428.24 428.24 428.24 0.0K
14:31 428.26 428.26 428.26 428.26 0.0K
14:32 428.12 428.12 428.12 428.12 0.0K
14:33 427.91 427.91 427.91 427.91 0.0K
14:34 427.87 427.87 427.87 427.87 0.0K
14:35 427.99 427.99 427.99 427.99 0.0K
14:36 428.12 428.12 428.12 428.12 0.0K
14:37 428.18 428.18 428.18 428.18 0.0K
14:38 428.25 428.25 428.25 428.25 0.0K
14:39 428.49 428.49 428.49 428.49 0.0K
14:40 428.60 428.60 428.60 428.60 0.0K
14:41 428.70 428.70 428.70 428.70 0.0K
14:42 428.78 428.78 428.78 428.78 0.0K
14:43 428.91 428.91 428.91 428.91 0.0K
14:44 428.92 428.92 428.92 428.92 0.0K
14:45 428.91 428.91 428.91 428.91 0.0K
14:46 428.89 428.89 428.89 428.89 0.0K
14:47 428.79 428.79 428.79 428.79 0.0K
14:48 428.77 428.77 428.77 428.77 0.0K
14:49 428.74 428.74 428.74 428.74 0.0K
14:50 428.74 428.74 428.74 428.74 0.0K
14:51 428.75 428.75 428.75 428.75 0.0K
14:52 428.79 428.79 428.79 428.79 0.0K
14:53 428.80 428.80 428.80 428.80 0.0K
14:54 428.82 428.82 428.82 428.82 0.0K
14:55 428.81 428.81 428.81 428.81 0.0K
14:56 428.84 428.84 428.84 428.84 0.0K
14:57 428.93 428.93 428.93 428.93 0.0K
14:58 429.01 429.01 429.01 429.01 0.0K
14:59 429.15 429.15 429.15 429.15 0.0K
15:00 429.28 429.28 429.28 429.28 0.0K
15:01 429.19 429.19 429.19 429.19 0.0K
15:02 429.22 429.22 429.22 429.22 0.0K
15:03 429.21 429.21 429.21 429.21 0.0K
15:04 429.22 429.22 429.22 429.22 0.0K
15:05 429.03 429.03 429.03 429.03 0.0K
15:06 428.95 428.95 428.95 428.95 0.0K
15:07 428.96 428.96 428.96 428.96 0.0K
15:08 428.99 428.99 428.99 428.99 0.0K
15:09 429.06 429.06 429.06 429.06 0.0K
15:10 429.07 429.07 429.07 429.07 0.0K
15:11 429.11 429.11 429.11 429.11 0.0K
15:12 428.91 428.91 428.91 428.91 0.0K
15:13 428.93 428.93 428.93 428.93 0.0K
15:14 428.94 428.94 428.94 428.94 0.0K
15:15 428.86 428.86 428.86 428.86 0.0K
15:16 428.66 428.66 428.66 428.66 0.0K
15:17 428.59 428.59 428.59 428.59 0.0K
15:18 428.56 428.56 428.56 428.56 0.0K
15:19 428.68 428.68 428.68 428.68 0.0K
15:20 428.71 428.71 428.71 428.71 0.0K
15:21 428.71 428.71 428.71 428.71 0.0K
15:22 428.74 428.74 428.74 428.74 0.0K
15:23 428.86 428.86 428.86 428.86 0.0K
15:24 428.96 428.96 428.96 428.96 0.0K
15:25 428.99 428.99 428.99 428.99 0.0K
15:26 428.91 428.91 428.91 428.91 0.0K
15:27 428.89 428.89 428.89 428.89 0.0K
15:28 428.98 428.98 428.98 428.98 0.0K
15:29 429.07 429.07 429.07 429.07 0.0K
15:30 429.00 429.00 429.00 429.00 0.0K
15:31 429.27 429.27 429.27 429.27 0.0K
15:32 429.35 429.35 429.35 429.35 0.0K
15:33 429.37 429.37 429.37 429.37 0.0K
15:34 429.34 429.34 429.34 429.34 0.0K
15:35 429.24 429.24 429.24 429.24 0.0K
15:36 429.16 429.16 429.16 429.16 0.0K
15:37 428.98 428.98 428.98 428.98 0.0K
15:38 429.07 429.07 429.07 429.07 0.0K
15:39 428.96 428.96 428.96 428.96 0.0K
15:40 429.04 429.04 429.04 429.04 0.0K
15:41 429.12 429.12 429.12 429.12 0.0K
15:42 429.21 429.21 429.21 429.21 0.0K
15:43 429.27 429.27 429.27 429.27 0.0K
15:44 429.32 429.32 429.32 429.32 0.0K
15:45 429.37 429.37 429.37 429.37 0.0K
15:46 429.37 429.37 429.37 429.37 0.0K
15:47 429.50 429.50 429.50 429.50 0.0K
15:48 429.56 429.56 429.56 429.56 0.0K
15:49 429.58 429.58 429.58 429.58 0.0K
15:50 429.57 429.57 429.57 429.57 0.0K
15:51 429.48 429.48 429.48 429.48 0.0K
15:52 429.57 429.57 429.57 429.57 0.0K
15:53 429.65 429.65 429.65 429.65 0.0K
15:54 429.75 429.75 429.75 429.75 0.0K
15:55 429.73 429.73 429.73 429.73 0.0K
15:56 429.76 429.76 429.76 429.76 0.0K
15:57 429.76 429.76 429.76 429.76 0.0K
15:58 429.76 429.76 429.76 429.76 0.0K
15:59 429.88 429.88 429.88 429.88 0.0K
16:00 429.93 429.93 429.93 429.93 0.0K
16:01 429.82 429.82 429.82 429.82 0.0K
16:02 429.44 429.44 429.44 429.44 0.0K
16:03 429.11 429.11 429.11 429.11 0.0K
16:04 428.99 428.99 428.99 428.99 0.0K
16:05 429.02 429.02 429.02 429.02 0.0K
16:06 428.95 428.95 428.95 428.95 0.0K
16:07 428.96 428.96 428.96 428.96 0.0K
16:08 428.91 428.91 428.91 428.91 0.0K
16:09 428.93 428.93 428.93 428.93 0.0K
16:10 428.90 428.90 428.90 428.90 0.0K
16:11 428.89 428.89 428.89 428.89 0.0K
16:12 428.85 428.85 428.85 428.85 0.0K
16:13 428.92 428.92 428.92 428.92 0.0K
16:14 428.69 428.69 428.69 428.69 0.0K
16:15 428.84 428.84 428.84 428.84 0.0K
16:16 428.79 428.79 428.79 428.79 0.0K
16:17 428.84 428.84 428.84 428.84 0.0K
16:18 428.83 428.83 428.83 428.83 0.0K
16:19 428.80 428.80 428.80 428.80 0.0K
16:20 428.84 428.84 428.84 428.84 0.0K
16:21 428.82 428.82 428.82 428.82 0.0K
16:22 428.79 428.79 428.79 428.79 0.0K
16:23 428.80 428.80 428.80 428.80 0.0K
16:24 428.87 428.87 428.87 428.87 0.0K
16:25 428.85 428.85 428.85 428.85 0.0K
16:26 428.76 428.76 428.76 428.76 0.0K
16:27 428.80 428.80 428.80 428.80 0.0K
16:28 428.72 428.72 428.72 428.72 0.0K
16:29 428.82 428.82 428.82 428.82 0.0K
16:30 428.81 428.81 428.81 428.81 0.0K
16:31 428.80 428.80 428.80 428.80 0.0K
16:32 428.78 428.78 428.78 428.78 0.0K
16:33 428.87 428.87 428.87 428.87 0.0K
16:34 428.80 428.80 428.80 428.80 0.0K
16:35 428.75 428.75 428.75 428.75 0.0K
16:36 428.72 428.72 428.72 428.72 0.0K
16:37 428.79 428.79 428.79 428.79 0.0K
16:38 428.82 428.82 428.82 428.82 0.0K
16:39 428.86 428.86 428.86 428.86 0.0K
16:40 428.87 428.87 428.87 428.87 0.0K
16:41 428.86 428.86 428.86 428.86 0.0K
16:42 428.71 428.71 428.71 428.71 0.0K
16:43 428.75 428.75 428.75 428.75 0.0K
16:44 428.73 428.73 428.73 428.73 0.0K
16:45 428.70 428.70 428.70 428.70 0.0K
16:46 428.67 428.67 428.67 428.67 0.0K
16:47 428.62 428.62 428.62 428.62 0.0K
16:48 428.65 428.65 428.65 428.65 0.0K
16:49 428.63 428.63 428.63 428.63 0.0K
16:50 428.56 428.56 428.56 428.56 0.0K
16:51 428.47 428.47 428.47 428.47 0.0K
16:52 428.47 428.47 428.47 428.47 0.0K
16:53 428.42 428.42 428.42 428.42 0.0K
16:54 428.37 428.37 428.37 428.37 0.0K
16:55 428.35 428.35 428.35 428.35 0.0K
16:56 428.28 428.28 428.28 428.28 0.0K
16:57 428.32 428.32 428.32 428.32 0.0K
16:58 428.36 428.36 428.36 428.36 0.0K
16:59 428.34 428.34 428.34 428.34 0.0K
17:00 428.36 428.36 428.36 428.36 0.0K
17:01 428.38 428.38 428.38 428.38 0.0K
17:02 428.42 428.42 428.42 428.42 0.0K
17:03 428.32 428.32 428.32 428.32 0.0K
17:04 428.37 428.37 428.37 428.37 0.0K
17:05 428.35 428.35 428.35 428.35 0.0K
17:06 428.32 428.32 428.32 428.32 0.0K
17:07 428.34 428.34 428.34 428.34 0.0K
17:08 428.39 428.39 428.39 428.39 0.0K
17:09 428.45 428.45 428.45 428.45 0.0K
17:10 428.46 428.46 428.46 428.46 0.0K
17:11 428.43 428.43 428.43 428.43 0.0K
17:12 428.41 428.41 428.41 428.41 0.0K
17:13 428.43 428.43 428.43 428.43 0.0K
17:14 428.44 428.44 428.44 428.44 0.0K
17:15 428.35 428.35 428.35 428.35 0.0K
17:16 428.34 428.34 428.34 428.34 0.0K
17:17 428.53 428.53 428.53 428.53 0.0K
17:18 428.54 428.54 428.54 428.54 0.0K
17:19 428.52 428.52 428.52 428.52 0.0K
17:20 428.52 428.52 428.52 428.52 0.0K
17:21 428.51 428.51 428.51 428.51 0.0K
17:22 428.53 428.53 428.53 428.53 0.0K
17:23 428.52 428.52 428.52 428.52 0.0K
17:24 428.52 428.52 428.52 428.52 0.0K
17:25 428.52 428.52 428.52 428.52 0.0K
17:30 428.37 428.37 428.37 428.37 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 429.88 432.50 427.82 430.62 0.0M
2025-09-28 428.50 429.93 425.41 428.37 0.0M
2025-09-26 428.50 429.93 425.41 428.37 0.0M
2025-09-25 432.99 432.99 426.87 426.87 0.0M
2025-09-24 439.55 439.55 433.77 433.77 0.0M
2025-09-23 439.27 443.77 438.86 441.23 0.0M
2025-09-22 442.38 442.38 438.99 439.22 0.0M
2025-09-21 444.04 444.51 440.56 441.26 0.0M
2025-09-19 444.04 444.51 440.56 441.26 0.0M
2025-09-18 442.27 445.25 441.34 444.09 0.0M
2025-09-17 441.36 443.47 440.48 441.54 0.0M
2025-09-16 444.98 447.17 440.34 440.42 0.0M
2025-09-15 444.07 448.70 443.01 444.22 0.0M
2025-09-12 443.57 445.88 441.36 442.76 0.0M
2025-09-11 442.24 443.82 439.55 442.40 0.0M
2025-09-10 444.49 446.68 442.05 442.11 0.0M
2025-09-09 445.04 446.47 442.46 443.59 0.0M
2025-09-08 443.08 445.02 441.17 445.02 0.0M
2025-09-05 440.55 444.68 439.88 442.16 0.0M
2025-09-04 437.05 439.72 437.01 437.97 0.0M
2025-09-03 437.30 439.59 436.14 436.89 0.0M
2025-09-02 446.27 446.50 434.59 434.59 0.0M
2025-09-01 446.73 448.87 445.89 446.44 0.0M
2025-08-29 448.76 450.56 445.79 446.37 0.0M
2025-08-28 453.47 455.65 448.95 449.36 0.0M
2025-08-27 452.33 454.15 451.50 452.52 0.0M
2025-08-26 455.42 456.27 453.11 453.32 0.0M
2025-08-25 458.03 458.86 456.72 457.02 0.0M
2025-08-22 451.92 460.24 451.92 460.24 0.0M
2025-08-21 453.81 454.96 450.92 451.88 0.0M
2025-08-20 451.73 455.41 451.07 454.80 0.0M
2025-08-19 447.88 454.34 447.16 454.02 0.0M
2025-08-18 448.84 450.07 444.71 447.01 0.0M
2025-08-15 449.74 450.42 447.99 448.34 0.0M
2025-08-14 449.21 449.21 446.96 447.93 0.0M
2025-08-13 451.12 451.73 447.41 449.85 0.0M
2025-08-12 451.80 453.00 448.73 450.36 0.0M
2025-08-11 453.52 453.85 449.79 449.93 0.0M
2025-08-08 453.11 454.06 451.41 452.52 0.0M
2025-08-07 446.26 453.66 446.26 451.86 0.0M
2025-08-06 447.86 449.72 444.25 445.02 0.0M
2025-08-05 446.51 447.42 444.69 446.11 0.0M
2025-08-04 441.82 443.81 440.69 443.70 0.0M
2025-08-01 442.19 443.33 438.25 439.64 0.0M
2025-07-31 451.69 453.55 445.95 445.95 0.0M
2025-07-30 452.02 455.20 449.94 450.86 0.0M
2025-07-29 455.08 456.67 444.58 452.79 0.0M
2025-07-28 461.45 462.46 453.37 454.29 0.0M
2025-07-27 455.07 457.01 457.01 457.01 0.0M
2025-07-25 455.07 457.01 453.33 457.01 0.0M
2025-07-24 455.35 458.21 453.87 456.33 0.0M
2025-07-23 449.92 454.78 449.92 452.47 0.0M
2025-07-22 450.57 450.95 446.57 448.06 0.0M
2025-07-21 451.78 454.74 450.61 451.06 0.0M
2025-07-18 457.84 458.29 450.97 451.07 0.0M
2025-07-17 455.29 459.34 454.11 456.00 0.0M
2025-07-16 453.86 454.99 450.65 451.29 0.0M
2025-07-15 454.90 460.72 454.67 455.69 0.0M
2025-07-14 453.21 455.29 452.73 455.14 0.0M
2025-07-11 461.33 461.33 456.03 456.03 0.0M
2025-07-10 457.00 462.25 456.64 462.24 0.0M
2025-07-09 455.20 458.15 452.96 456.32 0.0M
2025-07-08 454.42 455.19 451.57 455.13 0.0M
2025-07-07 456.14 456.77 453.30 453.85 0.0M
2025-07-04 456.94 457.22 454.11 456.41 0.0M
2025-07-03 455.86 459.63 455.86 458.30 0.0M
2025-07-02 453.45 455.44 450.49 454.74 0.0M
2025-07-01 446.77 449.31 445.30 449.20 0.0M
2025-06-30 455.24 455.39 447.33 447.33 0.0M
2025-06-27 445.46 452.48 445.46 452.48 0.0M
2025-06-26 440.25 443.43 439.54 442.18 0.0M
2025-06-25 439.70 441.94 437.03 437.77 0.0M
2025-06-24 442.19 444.42 437.41 437.63 0.0M
2025-06-23 429.24 433.26 428.07 432.09 0.0M
2025-06-19 431.12 433.48 429.43 430.18 0.0M
2025-06-18 433.82 435.28 431.17 434.60 0.0M
2025-06-17 434.61 437.44 433.16 434.03 0.0M
2025-06-16 433.43 438.48 432.97 437.92 0.0M
2025-06-13 432.19 435.67 432.01 432.90 0.0M
2025-06-12 443.11 443.78 439.13 439.39 0.0M
2025-06-11 447.90 449.55 445.12 445.45 0.0M
2025-06-10 446.95 448.77 445.93 447.69 0.0M
2025-06-09 446.71 450.42 446.71 447.27 0.0M
2025-06-07 445.35 446.41 446.41 446.41 0.0M
2025-06-05 445.35 448.67 443.16 446.41 0.0M
2025-06-04 441.03 444.88 439.57 444.63 0.0M
2025-06-03 441.34 442.02 435.33 439.00 0.0M
2025-06-02 438.41 441.29 435.05 440.09 0.0M
2025-05-30 440.51 446.61 439.20 441.17 0.0M
2025-05-28 441.98 443.12 440.81 441.81 0.0M
2025-05-27 441.22 445.48 440.68 442.55 0.0M
2025-05-26 440.87 442.66 439.50 441.84 0.0M
2025-05-23 441.13 445.17 428.22 434.59 0.0M
2025-05-22 449.20 449.93 438.25 440.03 0.0M
2025-05-21 453.84 453.84 448.64 452.49 0.0M
2025-05-20 455.06 455.33 450.91 455.28 0.0M
2025-05-19 453.46 454.62 449.57 454.56 0.0M
2025-05-16 457.58 459.13 452.93 454.65 0.0M
2025-05-15 452.57 456.45 450.39 456.14 0.0M
2025-05-14 455.72 456.74 452.11 453.36 0.0M
2025-05-13 453.23 456.38 452.57 454.83 0.0M
2025-05-12 444.84 455.72 444.84 454.62 0.0M
2025-05-09 440.05 441.93 438.85 440.75 0.0M
2025-05-08 437.11 442.54 437.11 439.42 0.0M
2025-05-07 436.59 438.79 435.46 437.12 0.0M
2025-05-06 439.80 439.80 433.63 437.21 0.0M
2025-05-05 440.61 441.07 438.44 440.62 0.0M
2025-05-02 439.11 441.86 438.03 440.50 0.0M
2025-04-30 430.83 436.27 428.71 436.27 0.0M
2025-04-29 429.09 430.89 428.06 429.49 0.0M
2025-04-28 430.48 432.17 427.73 428.51 0.0M
2025-04-25 428.92 431.15 427.00 430.02 0.0M
2025-04-24 423.42 426.84 421.81 426.47 0.0M
2025-04-23 421.17 428.44 419.94 424.87 0.0M
2025-04-22 410.48 415.81 405.53 415.81 0.0M
2025-04-17 414.16 414.32 409.42 411.52 0.0M
2025-04-16 414.64 414.86 408.94 414.63 0.0M
2025-04-15 413.05 419.87 412.48 419.84 0.0M
2025-04-14 407.48 411.64 405.40 411.05 0.0M
2025-04-11 399.23 401.21 389.56 399.83 0.0M
2025-04-10 386.01 416.79 385.36 397.75 0.0M
2025-04-09 379.20 384.29 372.61 378.32 0.0M
2025-04-08 392.75 399.93 386.56 392.96 0.0M
2025-04-07 384.83 408.66 374.26 386.06 0.0M
2025-04-04 426.87 430.63 403.41 407.80 0.0M
2025-04-03 431.25 439.77 427.30 428.81 0.0M
2025-04-02 440.79 443.36 434.98 443.36 0.0M
2025-04-01 442.97 445.79 439.83 444.00 0.0M
2025-03-31 440.18 440.97 436.06 439.14 0.0M
2025-03-28 444.75 449.06 441.74 444.25 0.0M
2025-03-27 447.41 448.42 442.77 446.73 0.0M
2025-03-26 461.03 461.03 451.11 451.52 0.0M
2025-03-25 459.36 460.13 454.58 459.34 0.0M
2025-03-24 462.39 463.52 457.15 459.15 0.0M
2025-03-21 461.39 462.06 455.56 458.15 0.0M
2025-03-20 464.66 466.97 459.69 464.15 0.0M
2025-03-19 459.51 465.09 459.51 463.88 0.0M
2025-03-18 461.62 464.36 459.24 460.97 0.0M
2025-03-17 458.35 460.36 456.77 458.98 0.0M
2025-03-14 450.85 458.27 450.85 457.97 0.0M
2025-03-13 449.68 454.15 446.52 449.68 0.0M
2025-03-12 451.91 456.13 447.79 450.93 0.0M
2025-03-11 459.09 461.31 447.51 447.85 0.0M
2025-03-10 464.28 465.19 456.99 457.29 0.0M
2025-03-07 459.44 464.93 456.22 463.64 0.0M
2025-03-06 471.24 471.24 459.02 463.86 0.0M
2025-03-05 468.84 473.55 467.87 468.58 0.0M
2025-03-04 474.11 474.11 462.12 462.12 0.0M
2025-03-03 477.81 481.61 475.45 478.84 0.0M
2025-02-28 475.38 478.35 473.80 477.53 0.0M
2025-02-27 482.97 483.37 477.36 478.84 0.0M
2025-02-26 484.59 488.17 484.59 485.74 0.0M
2025-02-25 483.10 485.12 480.30 481.49 0.0M
2025-02-24 488.21 488.58 482.36 484.38 0.0M
2025-02-21 489.99 492.79 485.22 486.38 0.0M
2025-02-20 489.65 492.68 488.48 488.83 0.0M
2025-02-19 500.17 500.17 488.46 488.90 0.0M
2025-02-18 499.77 500.62 497.33 499.94 0.0M
2025-02-17 496.78 498.79 495.47 498.79 0.0M
2025-02-14 497.00 499.02 496.15 496.86 0.0M
2025-02-13 492.98 497.21 491.13 497.21 0.0M
2025-02-12 491.21 493.02 486.93 489.22 0.0M
2025-02-11 489.00 490.58 487.75 489.92 0.0M
2025-02-10 486.80 490.84 486.38 490.22 0.0M
2025-02-07 490.24 491.27 484.39 485.26 0.0M
2025-02-06 484.30 490.95 483.36 489.60 0.0M
2025-02-05 479.90 483.22 477.59 483.21 0.0M
2025-02-04 483.84 483.84 473.97 481.90 0.0M
2025-02-03 477.72 483.16 474.57 482.88 0.0M
2025-01-31 490.09 490.79 488.21 489.27 0.0M
2025-01-30 486.77 490.03 486.45 490.03 0.0M
2025-01-29 484.43 485.58 482.85 484.77 0.0M
2025-01-28 480.78 482.11 478.40 480.57 0.0M
2025-01-27 476.44 480.07 475.85 479.78 0.0M
2025-01-24 487.71 488.81 482.08 482.74 0.0M
2025-01-23 481.34 485.91 477.08 485.48 0.0M
2025-01-22 474.26 478.18 473.81 475.44 0.0M
2025-01-21 467.77 472.87 467.40 472.87 0.0M
2025-01-20 468.39 469.02 464.67 467.48 0.0M
2025-01-17 465.44 469.40 464.27 467.78 0.0M
2025-01-16 462.29 463.44 460.33 463.44 0.0M
2025-01-15 445.96 458.85 445.34 458.85 0.0M
2025-01-14 446.55 448.05 443.91 445.28 0.0M
2025-01-13 444.84 445.19 440.20 442.09 0.0M
2025-01-10 450.66 452.48 445.00 445.53 0.0M
2025-01-09 449.74 451.97 447.85 449.99 0.0M
2025-01-08 455.14 457.08 448.76 450.55 0.0M
2025-01-07 456.06 458.68 451.26 453.14 0.0M
2025-01-03 454.05 455.80 451.65 452.49 0.0M
2025-01-02 450.55 454.17 450.02 454.17 0.0M