OMX Stockholm

OMXSPI
🏛️ sweden →
2,653.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 979.92 979.92 979.92 979.92 4,171.5K
09:02 978.72 978.72 978.72 978.72 950.8K
09:03 980.19 980.19 980.19 980.19 1,778.7K
09:04 978.78 978.78 978.78 978.78 1,143.6K
09:05 977.24 977.24 977.24 977.24 1,834.1K
09:06 977.46 977.46 977.46 977.46 779.2K
09:07 976.89 976.89 976.89 976.89 1,285.5K
09:08 975.93 975.93 975.93 975.93 862.2K
09:09 975.46 975.46 975.46 975.46 1,023.9K
09:10 975.28 975.28 975.28 975.28 741.2K
09:11 976.03 976.03 976.03 976.03 1,714.6K
09:12 974.49 974.49 974.49 974.49 1,146.0K
09:13 974.13 974.13 974.13 974.13 1,025.0K
09:14 973.68 973.68 973.68 973.68 1,079.7K
09:15 973.28 973.28 973.28 973.28 999.5K
09:16 973.65 973.65 973.65 973.65 2,031.2K
09:17 973.80 973.80 973.80 973.80 916.4K
09:18 973.91 973.91 973.91 973.91 668.4K
09:19 973.73 973.73 973.73 973.73 793.2K
09:20 973.59 973.59 973.59 973.59 630.4K
09:21 973.42 973.42 973.42 973.42 604.7K
09:22 973.35 973.35 973.35 973.35 532.3K
09:23 973.61 973.61 973.61 973.61 582.7K
09:24 974.05 974.05 974.05 974.05 474.9K
09:25 974.52 974.52 974.52 974.52 516.1K
09:26 975.18 975.18 975.18 975.18 640.5K
09:27 975.39 975.39 975.39 975.39 374.4K
09:28 975.81 975.81 975.81 975.81 641.1K
09:29 975.70 975.70 975.70 975.70 432.5K
09:30 975.59 975.59 975.59 975.59 400.2K
09:31 975.96 975.96 975.96 975.96 367.1K
09:32 976.55 976.55 976.55 976.55 571.1K
09:33 977.05 977.05 977.05 977.05 522.4K
09:34 976.74 976.74 976.74 976.74 573.7K
09:35 976.82 976.82 976.82 976.82 570.8K
09:36 977.66 977.66 977.66 977.66 488.8K
09:37 978.05 978.05 978.05 978.05 548.9K
09:38 978.28 978.28 978.28 978.28 636.5K
09:39 977.86 977.86 977.86 977.86 602.2K
09:40 978.09 978.09 978.09 978.09 527.6K
09:41 978.13 978.13 978.13 978.13 820.3K
09:42 977.81 977.81 977.81 977.81 394.0K
09:43 977.84 977.84 977.84 977.84 383.9K
09:44 977.97 977.97 977.97 977.97 398.9K
09:45 977.91 977.91 977.91 977.91 331.5K
09:46 977.35 977.35 977.35 977.35 841.4K
09:47 977.68 977.68 977.68 977.68 464.7K
09:48 977.50 977.50 977.50 977.50 564.5K
09:49 977.61 977.61 977.61 977.61 562.1K
09:50 976.89 976.89 976.89 976.89 338.3K
09:51 976.80 976.80 976.80 976.80 323.2K
09:52 977.18 977.18 977.18 977.18 417.0K
09:53 977.38 977.38 977.38 977.38 313.0K
09:54 977.25 977.25 977.25 977.25 424.8K
09:55 977.25 977.25 977.25 977.25 457.0K
09:56 977.50 977.50 977.50 977.50 729.6K
09:57 977.11 977.11 977.11 977.11 313.2K
09:58 977.23 977.23 977.23 977.23 508.8K
09:59 977.19 977.19 977.19 977.19 415.6K
10:00 977.39 977.39 977.39 977.39 618.8K
10:01 977.40 977.40 977.40 977.40 281.2K
10:02 976.92 976.92 976.92 976.92 394.9K
10:03 976.85 976.85 976.85 976.85 181.7K
10:04 977.10 977.10 977.10 977.10 971.5K
10:05 977.42 977.42 977.42 977.42 293.3K
10:06 977.31 977.31 977.31 977.31 749.0K
10:07 977.60 977.60 977.60 977.60 228.7K
10:08 977.81 977.81 977.81 977.81 155.5K
10:09 977.88 977.88 977.88 977.88 449.3K
10:10 977.71 977.71 977.71 977.71 680.8K
10:11 977.72 977.72 977.72 977.72 389.9K
10:12 977.83 977.83 977.83 977.83 726.7K
10:13 977.57 977.57 977.57 977.57 894.4K
10:14 977.84 977.84 977.84 977.84 284.2K
10:15 977.75 977.75 977.75 977.75 238.7K
10:16 977.56 977.56 977.56 977.56 288.2K
10:17 977.35 977.35 977.35 977.35 267.5K
10:18 977.62 977.62 977.62 977.62 237.3K
10:19 977.65 977.65 977.65 977.65 377.7K
10:20 977.79 977.79 977.79 977.79 370.2K
10:21 978.08 978.08 978.08 978.08 425.8K
10:22 978.13 978.13 978.13 978.13 348.0K
10:23 978.30 978.30 978.30 978.30 319.1K
10:24 978.44 978.44 978.44 978.44 296.1K
10:25 977.92 977.92 977.92 977.92 251.4K
10:26 978.10 978.10 978.10 978.10 286.5K
10:27 978.25 978.25 978.25 978.25 271.6K
10:28 978.42 978.42 978.42 978.42 409.6K
10:29 978.38 978.38 978.38 978.38 333.7K
10:30 978.23 978.23 978.23 978.23 197.1K
10:31 978.22 978.22 978.22 978.22 244.0K
10:32 977.80 977.80 977.80 977.80 375.4K
10:33 977.62 977.62 977.62 977.62 138.3K
10:34 977.67 977.67 977.67 977.67 220.8K
10:35 977.54 977.54 977.54 977.54 566.4K
10:36 977.54 977.54 977.54 977.54 344.1K
10:37 977.49 977.49 977.49 977.49 717.4K
10:38 977.44 977.44 977.44 977.44 241.6K
10:39 977.26 977.26 977.26 977.26 467.9K
10:40 977.20 977.20 977.20 977.20 230.7K
10:41 977.26 977.26 977.26 977.26 429.2K
10:42 977.00 977.00 977.00 977.00 204.8K
10:43 976.77 976.77 976.77 976.77 260.9K
10:44 976.77 976.77 976.77 976.77 167.1K
10:45 976.63 976.63 976.63 976.63 685.2K
10:46 976.63 976.63 976.63 976.63 597.9K
10:47 976.63 976.63 976.63 976.63 209.8K
10:48 976.57 976.57 976.57 976.57 136.8K
10:49 976.78 976.78 976.78 976.78 295.7K
10:50 976.47 976.47 976.47 976.47 224.4K
10:51 976.53 976.53 976.53 976.53 686.8K
10:52 976.48 976.48 976.48 976.48 173.9K
10:53 976.07 976.07 976.07 976.07 414.4K
10:54 976.34 976.34 976.34 976.34 201.8K
10:55 976.43 976.43 976.43 976.43 670.3K
10:56 976.24 976.24 976.24 976.24 474.1K
10:57 976.49 976.49 976.49 976.49 212.3K
10:58 976.63 976.63 976.63 976.63 307.8K
10:59 976.53 976.53 976.53 976.53 341.8K
11:00 976.33 976.33 976.33 976.33 280.0K
11:01 976.28 976.28 976.28 976.28 290.6K
11:02 976.76 976.76 976.76 976.76 317.6K
11:03 976.80 976.80 976.80 976.80 234.6K
11:04 976.78 976.78 976.78 976.78 253.6K
11:05 976.52 976.52 976.52 976.52 330.5K
11:06 976.48 976.48 976.48 976.48 166.8K
11:07 976.50 976.50 976.50 976.50 125.5K
11:08 976.77 976.77 976.77 976.77 646.0K
11:09 976.74 976.74 976.74 976.74 116.6K
11:10 976.47 976.47 976.47 976.47 427.6K
11:11 976.10 976.10 976.10 976.10 439.2K
11:12 976.21 976.21 976.21 976.21 447.4K
11:13 975.97 975.97 975.97 975.97 179.4K
11:14 975.97 975.97 975.97 975.97 207.2K
11:15 975.96 975.96 975.96 975.96 167.0K
11:16 975.80 975.80 975.80 975.80 377.2K
11:17 975.88 975.88 975.88 975.88 305.3K
11:18 976.02 976.02 976.02 976.02 505.1K
11:19 976.24 976.24 976.24 976.24 310.3K
11:20 976.58 976.58 976.58 976.58 138.3K
11:21 976.66 976.66 976.66 976.66 207.6K
11:22 976.51 976.51 976.51 976.51 254.0K
11:23 976.54 976.54 976.54 976.54 210.7K
11:24 976.73 976.73 976.73 976.73 258.1K
11:25 976.94 976.94 976.94 976.94 382.5K
11:26 976.99 976.99 976.99 976.99 100.7K
11:27 976.73 976.73 976.73 976.73 188.0K
11:28 976.58 976.58 976.58 976.58 216.3K
11:29 976.18 976.18 976.18 976.18 340.2K
11:30 976.17 976.17 976.17 976.17 132.2K
11:31 976.07 976.07 976.07 976.07 334.1K
11:32 976.12 976.12 976.12 976.12 164.7K
11:33 975.83 975.83 975.83 975.83 619.7K
11:34 975.73 975.73 975.73 975.73 294.2K
11:35 975.76 975.76 975.76 975.76 126.2K
11:36 975.69 975.69 975.69 975.69 296.9K
11:37 975.63 975.63 975.63 975.63 131.3K
11:38 975.61 975.61 975.61 975.61 226.0K
11:39 975.45 975.45 975.45 975.45 1,188.4K
11:40 975.49 975.49 975.49 975.49 376.8K
11:41 975.37 975.37 975.37 975.37 255.9K
11:42 975.34 975.34 975.34 975.34 167.8K
11:43 975.33 975.33 975.33 975.33 167.9K
11:44 975.36 975.36 975.36 975.36 120.3K
11:45 975.10 975.10 975.10 975.10 443.3K
11:46 974.49 974.49 974.49 974.49 563.4K
11:47 974.62 974.62 974.62 974.62 251.0K
11:48 974.96 974.96 974.96 974.96 235.9K
11:49 975.07 975.07 975.07 975.07 109.5K
11:50 975.01 975.01 975.01 975.01 130.3K
11:51 975.35 975.35 975.35 975.35 175.1K
11:52 975.49 975.49 975.49 975.49 175.0K
11:53 975.34 975.34 975.34 975.34 223.1K
11:54 975.30 975.30 975.30 975.30 139.5K
11:55 975.53 975.53 975.53 975.53 108.6K
11:56 975.71 975.71 975.71 975.71 202.7K
11:57 975.72 975.72 975.72 975.72 149.2K
11:58 975.78 975.78 975.78 975.78 244.1K
11:59 975.69 975.69 975.69 975.69 184.8K
12:00 975.49 975.49 975.49 975.49 276.9K
12:01 975.69 975.69 975.69 975.69 379.3K
12:02 975.65 975.65 975.65 975.65 481.7K
12:03 975.69 975.69 975.69 975.69 86.3K
12:04 975.61 975.61 975.61 975.61 1,036.0K
12:05 975.07 975.07 975.07 975.07 248.3K
12:06 974.89 974.89 974.89 974.89 369.4K
12:07 975.01 975.01 975.01 975.01 196.3K
12:08 975.09 975.09 975.09 975.09 470.9K
12:09 975.31 975.31 975.31 975.31 179.7K
12:10 975.42 975.42 975.42 975.42 130.6K
12:11 975.50 975.50 975.50 975.50 200.6K
12:12 975.36 975.36 975.36 975.36 219.4K
12:13 975.47 975.47 975.47 975.47 96.9K
12:14 975.64 975.64 975.64 975.64 177.5K
12:15 975.64 975.64 975.64 975.64 308.7K
12:16 975.85 975.85 975.85 975.85 171.7K
12:17 975.96 975.96 975.96 975.96 238.4K
12:18 975.94 975.94 975.94 975.94 191.2K
12:19 976.07 976.07 976.07 976.07 131.9K
12:20 976.18 976.18 976.18 976.18 289.1K
12:21 976.52 976.52 976.52 976.52 788.8K
12:22 976.46 976.46 976.46 976.46 193.3K
12:23 976.67 976.67 976.67 976.67 282.6K
12:24 976.70 976.70 976.70 976.70 428.2K
12:25 976.73 976.73 976.73 976.73 113.7K
12:26 976.42 976.42 976.42 976.42 176.4K
12:27 976.11 976.11 976.11 976.11 193.1K
12:28 976.16 976.16 976.16 976.16 333.5K
12:29 976.03 976.03 976.03 976.03 317.9K
12:30 975.92 975.92 975.92 975.92 289.6K
12:31 975.77 975.77 975.77 975.77 272.9K
12:32 975.79 975.79 975.79 975.79 87.6K
12:33 975.99 975.99 975.99 975.99 147.4K
12:34 975.94 975.94 975.94 975.94 207.5K
12:35 976.02 976.02 976.02 976.02 120.1K
12:36 976.12 976.12 976.12 976.12 150.6K
12:37 976.04 976.04 976.04 976.04 95.1K
12:38 976.08 976.08 976.08 976.08 695.5K
12:39 976.12 976.12 976.12 976.12 167.3K
12:40 975.96 975.96 975.96 975.96 197.1K
12:41 976.02 976.02 976.02 976.02 134.8K
12:42 975.77 975.77 975.77 975.77 140.7K
12:43 975.86 975.86 975.86 975.86 271.7K
12:44 975.85 975.85 975.85 975.85 505.4K
12:45 975.88 975.88 975.88 975.88 113.7K
12:46 975.71 975.71 975.71 975.71 121.7K
12:47 975.73 975.73 975.73 975.73 96.9K
12:48 975.73 975.73 975.73 975.73 87.1K
12:49 975.86 975.86 975.86 975.86 94.0K
12:50 975.96 975.96 975.96 975.96 377.1K
12:51 976.04 976.04 976.04 976.04 201.2K
12:52 975.87 975.87 975.87 975.87 177.8K
12:53 975.99 975.99 975.99 975.99 185.2K
12:54 976.12 976.12 976.12 976.12 210.3K
12:55 976.23 976.23 976.23 976.23 120.4K
12:56 976.09 976.09 976.09 976.09 225.6K
12:57 976.13 976.13 976.13 976.13 190.9K
12:58 976.08 976.08 976.08 976.08 383.4K
12:59 976.02 976.02 976.02 976.02 1,116.1K
13:00 975.83 975.83 975.83 975.83 341.8K
13:01 975.78 975.78 975.78 975.78 405.0K
13:02 975.68 975.68 975.68 975.68 259.8K
13:03 975.76 975.76 975.76 975.76 146.1K
13:04 976.08 976.08 976.08 976.08 128.3K
13:05 976.22 976.22 976.22 976.22 147.6K
13:06 976.27 976.27 976.27 976.27 101.6K
13:07 975.96 975.96 975.96 975.96 4,380.1K
13:08 975.78 975.78 975.78 975.78 125.0K
13:09 975.63 975.63 975.63 975.63 159.9K
13:10 975.69 975.69 975.69 975.69 162.5K
13:11 975.24 975.24 975.24 975.24 375.5K
13:12 974.84 974.84 974.84 974.84 179.9K
13:13 974.82 974.82 974.82 974.82 268.8K
13:14 974.64 974.64 974.64 974.64 211.5K
13:15 974.44 974.44 974.44 974.44 242.6K
13:16 974.53 974.53 974.53 974.53 152.7K
13:17 974.55 974.55 974.55 974.55 278.3K
13:18 974.45 974.45 974.45 974.45 127.0K
13:19 974.22 974.22 974.22 974.22 231.9K
13:20 974.19 974.19 974.19 974.19 310.4K
13:21 973.45 973.45 973.45 973.45 495.6K
13:22 973.45 973.45 973.45 973.45 540.9K
13:23 973.53 973.53 973.53 973.53 274.3K
13:24 973.68 973.68 973.68 973.68 205.4K
13:25 973.65 973.65 973.65 973.65 131.5K
13:26 973.87 973.87 973.87 973.87 314.7K
13:27 973.74 973.74 973.74 973.74 148.0K
13:28 973.77 973.77 973.77 973.77 158.8K
13:29 973.69 973.69 973.69 973.69 275.3K
13:30 973.24 973.24 973.24 973.24 285.6K
13:31 973.23 973.23 973.23 973.23 280.4K
13:32 972.73 972.73 972.73 972.73 397.5K
13:33 972.70 972.70 972.70 972.70 235.0K
13:34 972.76 972.76 972.76 972.76 192.2K
13:35 972.82 972.82 972.82 972.82 124.6K
13:36 972.80 972.80 972.80 972.80 102.0K
13:37 972.82 972.82 972.82 972.82 136.3K
13:38 972.91 972.91 972.91 972.91 321.6K
13:39 972.76 972.76 972.76 972.76 220.1K
13:40 972.73 972.73 972.73 972.73 282.5K
13:41 972.70 972.70 972.70 972.70 290.9K
13:42 972.43 972.43 972.43 972.43 248.5K
13:43 972.40 972.40 972.40 972.40 293.4K
13:44 972.18 972.18 972.18 972.18 305.3K
13:45 972.10 972.10 972.10 972.10 241.1K
13:46 972.17 972.17 972.17 972.17 344.1K
13:47 972.16 972.16 972.16 972.16 313.7K
13:48 972.02 972.02 972.02 972.02 560.7K
13:49 972.01 972.01 972.01 972.01 177.3K
13:50 972.22 972.22 972.22 972.22 301.2K
13:51 972.26 972.26 972.26 972.26 128.3K
13:52 972.36 972.36 972.36 972.36 377.4K
13:53 972.57 972.57 972.57 972.57 400.1K
13:54 972.68 972.68 972.68 972.68 177.7K
13:55 972.36 972.36 972.36 972.36 406.2K
13:56 972.44 972.44 972.44 972.44 358.4K
13:57 972.45 972.45 972.45 972.45 228.1K
13:58 972.27 972.27 972.27 972.27 245.1K
13:59 971.98 971.98 971.98 971.98 239.7K
14:00 971.92 971.92 971.92 971.92 405.9K
14:01 971.69 971.69 971.69 971.69 225.8K
14:02 971.79 971.79 971.79 971.79 184.9K
14:03 972.01 972.01 972.01 972.01 193.6K
14:04 972.23 972.23 972.23 972.23 349.8K
14:05 972.38 972.38 972.38 972.38 666.3K
14:06 972.45 972.45 972.45 972.45 131.5K
14:07 972.41 972.41 972.41 972.41 262.4K
14:08 972.39 972.39 972.39 972.39 87.8K
14:09 972.37 972.37 972.37 972.37 74.7K
14:10 972.38 972.38 972.38 972.38 106.0K
14:11 972.55 972.55 972.55 972.55 115.7K
14:12 972.28 972.28 972.28 972.28 337.2K
14:13 972.28 972.28 972.28 972.28 191.3K
14:14 971.62 971.62 971.62 971.62 391.4K
14:15 971.73 971.73 971.73 971.73 134.6K
14:16 971.82 971.82 971.82 971.82 196.5K
14:17 972.03 972.03 972.03 972.03 131.3K
14:18 972.25 972.25 972.25 972.25 430.1K
14:19 972.36 972.36 972.36 972.36 149.4K
14:20 972.50 972.50 972.50 972.50 2,426.4K
14:21 972.52 972.52 972.52 972.52 72.6K
14:22 972.64 972.64 972.64 972.64 248.3K
14:23 972.77 972.77 972.77 972.77 1,707.5K
14:24 972.44 972.44 972.44 972.44 207.4K
14:25 972.55 972.55 972.55 972.55 266.9K
14:26 972.50 972.50 972.50 972.50 180.9K
14:27 972.44 972.44 972.44 972.44 831.0K
14:28 972.26 972.26 972.26 972.26 275.9K
14:29 972.38 972.38 972.38 972.38 99.3K
14:30 972.53 972.53 972.53 972.53 191.7K
14:31 972.47 972.47 972.47 972.47 206.1K
14:32 972.54 972.54 972.54 972.54 1,182.3K
14:33 971.61 971.61 971.61 971.61 545.9K
14:34 971.31 971.31 971.31 971.31 288.5K
14:35 971.30 971.30 971.30 971.30 221.5K
14:36 971.43 971.43 971.43 971.43 302.7K
14:37 971.33 971.33 971.33 971.33 83.4K
14:38 971.29 971.29 971.29 971.29 625.3K
14:39 971.44 971.44 971.44 971.44 535.7K
14:40 971.53 971.53 971.53 971.53 120.4K
14:41 971.46 971.46 971.46 971.46 127.9K
14:42 971.17 971.17 971.17 971.17 158.8K
14:43 971.24 971.24 971.24 971.24 196.9K
14:44 971.20 971.20 971.20 971.20 337.6K
14:45 971.12 971.12 971.12 971.12 365.4K
14:46 970.73 970.73 970.73 970.73 151.4K
14:47 970.89 970.89 970.89 970.89 414.4K
14:48 970.95 970.95 970.95 970.95 151.5K
14:49 970.90 970.90 970.90 970.90 118.5K
14:50 971.15 971.15 971.15 971.15 107.3K
14:51 971.26 971.26 971.26 971.26 256.4K
14:52 971.08 971.08 971.08 971.08 722.1K
14:53 971.08 971.08 971.08 971.08 152.2K
14:54 970.54 970.54 970.54 970.54 425.8K
14:55 970.63 970.63 970.63 970.63 172.4K
14:56 970.82 970.82 970.82 970.82 277.9K
14:57 971.04 971.04 971.04 971.04 163.0K
14:58 971.21 971.21 971.21 971.21 277.5K
14:59 971.30 971.30 971.30 971.30 257.3K
15:00 971.43 971.43 971.43 971.43 245.4K
15:01 971.76 971.76 971.76 971.76 370.1K
15:02 971.82 971.82 971.82 971.82 263.0K
15:03 971.79 971.79 971.79 971.79 171.2K
15:04 971.86 971.86 971.86 971.86 413.3K
15:05 972.18 972.18 972.18 972.18 247.0K
15:06 972.44 972.44 972.44 972.44 216.6K
15:07 972.57 972.57 972.57 972.57 192.7K
15:08 972.78 972.78 972.78 972.78 562.0K
15:09 972.79 972.79 972.79 972.79 447.7K
15:10 972.73 972.73 972.73 972.73 82.2K
15:11 972.82 972.82 972.82 972.82 629.7K
15:12 972.68 972.68 972.68 972.68 154.1K
15:13 972.61 972.61 972.61 972.61 229.3K
15:14 972.44 972.44 972.44 972.44 356.2K
15:15 972.77 972.77 972.77 972.77 359.2K
15:16 972.90 972.90 972.90 972.90 347.0K
15:17 972.78 972.78 972.78 972.78 368.0K
15:18 972.83 972.83 972.83 972.83 963.8K
15:19 972.82 972.82 972.82 972.82 94.3K
15:20 972.94 972.94 972.94 972.94 112.3K
15:21 973.06 973.06 973.06 973.06 135.2K
15:22 973.14 973.14 973.14 973.14 127.8K
15:23 973.19 973.19 973.19 973.19 132.1K
15:24 973.11 973.11 973.11 973.11 285.6K
15:25 972.97 972.97 972.97 972.97 133.1K
15:26 973.01 973.01 973.01 973.01 242.1K
15:27 972.94 972.94 972.94 972.94 99.2K
15:28 972.80 972.80 972.80 972.80 212.7K
15:29 972.88 972.88 972.88 972.88 529.0K
15:30 972.88 972.88 972.88 972.88 288.0K
15:31 972.63 972.63 972.63 972.63 631.8K
15:32 972.85 972.85 972.85 972.85 129.4K
15:33 973.42 973.42 973.42 973.42 142.9K
15:34 973.50 973.50 973.50 973.50 128.1K
15:35 973.46 973.46 973.46 973.46 1,101.6K
15:36 973.54 973.54 973.54 973.54 267.8K
15:37 973.32 973.32 973.32 973.32 569.5K
15:38 973.28 973.28 973.28 973.28 204.1K
15:39 973.11 973.11 973.11 973.11 165.7K
15:40 972.62 972.62 972.62 972.62 303.3K
15:41 971.95 971.95 971.95 971.95 397.3K
15:42 971.54 971.54 971.54 971.54 0.0K
15:43 971.49 971.49 971.49 971.49 1,668.9K
15:44 971.50 971.50 971.50 971.50 899.0K
15:45 971.69 971.69 971.69 971.69 508.6K
15:46 971.91 971.91 971.91 971.91 831.1K
15:47 971.78 971.78 971.78 971.78 694.7K
15:48 971.88 971.88 971.88 971.88 686.0K
15:49 971.83 971.83 971.83 971.83 297.8K
15:50 971.63 971.63 971.63 971.63 624.6K
15:51 971.85 971.85 971.85 971.85 492.4K
15:52 971.52 971.52 971.52 971.52 938.6K
15:53 971.32 971.32 971.32 971.32 346.2K
15:54 971.41 971.41 971.41 971.41 227.6K
15:55 971.20 971.20 971.20 971.20 437.5K
15:56 971.24 971.24 971.24 971.24 370.2K
15:57 971.14 971.14 971.14 971.14 207.1K
15:58 971.04 971.04 971.04 971.04 261.2K
15:59 971.15 971.15 971.15 971.15 278.6K
16:00 970.62 970.62 970.62 970.62 2,593.7K
16:01 971.09 971.09 971.09 971.09 444.0K
16:02 971.62 971.62 971.62 971.62 495.0K
16:03 971.42 971.42 971.42 971.42 1,068.4K
16:04 971.50 971.50 971.50 971.50 989.4K
16:05 971.80 971.80 971.80 971.80 228.0K
16:06 971.99 971.99 971.99 971.99 319.5K
16:07 972.26 972.26 972.26 972.26 332.5K
16:08 972.11 972.11 972.11 972.11 270.2K
16:09 972.23 972.23 972.23 972.23 315.8K
16:10 972.30 972.30 972.30 972.30 285.2K
16:11 972.10 972.10 972.10 972.10 433.6K
16:12 972.11 972.11 972.11 972.11 420.3K
16:13 971.78 971.78 971.78 971.78 713.9K
16:14 972.05 972.05 972.05 972.05 417.7K
16:15 972.20 972.20 972.20 972.20 326.1K
16:16 971.95 971.95 971.95 971.95 421.3K
16:17 971.72 971.72 971.72 971.72 519.1K
16:18 971.47 971.47 971.47 971.47 532.3K
16:19 971.44 971.44 971.44 971.44 526.5K
16:20 971.59 971.59 971.59 971.59 627.5K
16:21 971.68 971.68 971.68 971.68 909.2K
16:22 972.19 972.19 972.19 972.19 543.1K
16:23 972.94 972.94 972.94 972.94 504.1K
16:24 973.06 973.06 973.06 973.06 524.7K
16:25 973.09 973.09 973.09 973.09 1,055.3K
16:26 973.08 973.08 973.08 973.08 222.5K
16:27 973.19 973.19 973.19 973.19 747.6K
16:28 973.22 973.22 973.22 973.22 448.1K
16:29 972.98 972.98 972.98 972.98 444.0K
16:30 973.14 973.14 973.14 973.14 345.5K
16:31 973.25 973.25 973.25 973.25 295.2K
16:32 973.36 973.36 973.36 973.36 372.1K
16:33 973.30 973.30 973.30 973.30 300.7K
16:34 973.18 973.18 973.18 973.18 452.6K
16:35 973.09 973.09 973.09 973.09 245.8K
16:36 973.03 973.03 973.03 973.03 388.5K
16:37 973.15 973.15 973.15 973.15 389.1K
16:38 973.14 973.14 973.14 973.14 246.2K
16:39 973.50 973.50 973.50 973.50 565.8K
16:40 973.61 973.61 973.61 973.61 251.4K
16:41 973.35 973.35 973.35 973.35 338.9K
16:42 973.42 973.42 973.42 973.42 358.7K
16:43 973.35 973.35 973.35 973.35 240.2K
16:44 973.23 973.23 973.23 973.23 281.5K
16:45 973.34 973.34 973.34 973.34 358.5K
16:46 973.63 973.63 973.63 973.63 200.6K
16:47 973.60 973.60 973.60 973.60 386.7K
16:48 973.61 973.61 973.61 973.61 289.9K
16:49 973.78 973.78 973.78 973.78 323.9K
16:50 973.71 973.71 973.71 973.71 198.1K
16:51 973.62 973.62 973.62 973.62 243.1K
16:52 973.85 973.85 973.85 973.85 252.5K
16:53 974.06 974.06 974.06 974.06 251.5K
16:54 973.99 973.99 973.99 973.99 352.3K
16:55 973.74 973.74 973.74 973.74 323.1K
16:56 973.62 973.62 973.62 973.62 243.9K
16:57 973.62 973.62 973.62 973.62 192.8K
16:58 973.67 973.67 973.67 973.67 190.4K
16:59 973.54 973.54 973.54 973.54 260.8K
17:00 973.27 973.27 973.27 973.27 462.6K
17:01 973.32 973.32 973.32 973.32 244.0K
17:02 973.14 973.14 973.14 973.14 271.9K
17:03 973.05 973.05 973.05 973.05 279.6K
17:04 973.20 973.20 973.20 973.20 427.6K
17:05 973.21 973.21 973.21 973.21 273.2K
17:06 973.11 973.11 973.11 973.11 259.7K
17:07 973.08 973.08 973.08 973.08 164.2K
17:08 972.86 972.86 972.86 972.86 803.2K
17:09 972.79 972.79 972.79 972.79 299.8K
17:10 972.95 972.95 972.95 972.95 475.2K
17:11 972.98 972.98 972.98 972.98 316.6K
17:12 973.22 973.22 973.22 973.22 533.9K
17:13 973.27 973.27 973.27 973.27 495.6K
17:14 973.41 973.41 973.41 973.41 699.6K
17:15 973.41 973.41 973.41 973.41 522.0K
17:16 973.40 973.40 973.40 973.40 1,222.5K
17:17 973.22 973.22 973.22 973.22 787.8K
17:18 973.29 973.29 973.29 973.29 556.1K
17:19 973.09 973.09 973.09 973.09 453.0K
17:20 972.93 972.93 972.93 972.93 564.8K
17:21 972.75 972.75 972.75 972.75 1,009.9K
17:22 972.69 972.69 972.69 972.69 727.7K
17:23 972.65 972.65 972.65 972.65 574.4K
17:24 972.67 972.67 972.67 972.67 727.3K
17:25 972.59 972.59 972.59 972.59 639.1K
17:30 971.34 971.34 971.34 971.34 48,658.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 975.73 979.94 970.86 977.76 212.4M
2025-09-25 979.92 980.19 970.54 971.34 251.7M
2025-09-24 988.40 988.40 979.95 980.30 281.0M
2025-09-23 985.85 993.50 984.77 991.12 220.2M
2025-09-22 987.13 988.13 982.09 984.18 282.2M
2025-09-19 986.71 991.63 983.64 986.43 416.2M
2025-09-18 981.16 988.76 981.16 985.84 249.6M
2025-09-17 978.63 982.28 977.30 977.30 234.9M
2025-09-16 985.82 989.51 975.89 976.04 208.7M
2025-09-15 985.65 992.63 982.83 984.43 211.8M
2025-09-12 983.95 987.27 980.45 982.87 192.1M
2025-09-11 981.41 985.43 976.57 982.30 206.4M
2025-09-10 986.27 987.78 979.62 980.11 319.2M
2025-09-09 983.53 988.38 979.04 981.79 233.0M
2025-09-08 982.83 984.85 977.81 984.07 216.1M
2025-09-05 975.93 983.51 975.57 978.67 200.0M
2025-09-04 968.03 972.80 968.03 970.48 186.0M
2025-09-03 966.43 972.26 963.56 967.80 223.6M
2025-09-02 983.02 983.80 961.24 961.24 371.8M
2025-09-01 983.02 987.01 981.05 982.70 314.8M
2025-08-29 985.32 988.82 980.91 981.18 408.0M
2025-08-28 993.00 996.33 987.30 988.62 316.2M
2025-08-27 994.53 994.69 987.05 990.17 358.5M
2025-08-26 994.90 998.51 992.58 993.35 457.0M
2025-08-25 1,002.41 1,004.79 998.31 998.71 354.4M
2025-08-22 988.33 1,005.57 988.33 1,005.57 328.8M
2025-08-21 990.93 992.47 986.74 989.26 324.8M
2025-08-20 988.65 994.04 987.16 992.00 313.8M
2025-08-19 982.94 994.72 981.08 993.52 376.1M
2025-08-18 985.95 986.49 978.04 980.29 430.8M
2025-08-15 988.35 988.48 983.78 984.40 426.0M
2025-08-14 977.89 984.37 977.29 982.61 1,547.8M
2025-08-13 980.16 980.80 975.27 978.06 405.6M
2025-08-12 978.25 980.32 973.97 977.94 339.5M
2025-08-11 980.73 981.30 973.44 973.59 453.4M
2025-08-08 978.67 981.35 976.41 978.73 803.2M
2025-08-07 969.04 980.14 969.04 976.67 1,305.4M
2025-08-06 971.21 974.83 964.35 966.10 292.1M
2025-08-05 967.59 969.70 964.11 966.65 514.7M
2025-08-04 959.98 962.07 956.85 961.89 320.4M
2025-08-01 961.13 963.37 950.76 955.07 257.5M
2025-07-31 983.18 985.85 971.29 971.43 305.8M
2025-07-30 981.43 988.51 980.34 981.56 334.2M
2025-07-29 983.40 991.19 982.10 983.03 324.7M
2025-07-28 999.43 999.82 979.11 981.25 367.0M
2025-07-25 984.43 987.83 980.66 987.83 330.7M
2025-07-24 989.08 992.82 984.79 985.95 388.9M
2025-07-23 973.85 983.53 973.85 982.27 342.5M
2025-07-22 969.51 969.69 962.98 964.43 331.7M
2025-07-21 970.81 974.21 968.45 970.33 333.3M
2025-07-18 980.58 984.59 967.73 968.58 451.8M
2025-07-17 969.62 978.90 969.62 975.83 584.4M
2025-07-16 965.53 970.53 961.30 961.75 442.1M
2025-07-15 970.93 977.44 969.23 969.23 408.3M
2025-07-14 966.92 970.23 965.01 968.71 336.4M
2025-07-11 982.14 982.14 973.27 973.50 295.0M
2025-07-10 973.85 986.17 973.45 986.17 410.3M
2025-07-09 966.93 974.08 962.64 970.84 340.6M
2025-07-08 963.51 965.44 957.86 965.44 434.0M
2025-07-07 964.81 964.81 960.79 962.97 463.1M
2025-07-04 965.69 966.14 960.19 964.40 360.2M
2025-07-03 966.33 972.42 965.96 969.02 513.7M
2025-07-02 957.52 964.25 954.42 963.57 396.2M
2025-07-01 952.70 955.50 944.91 953.18 483.0M
2025-06-30 962.98 963.75 950.93 953.13 465.4M
2025-06-27 946.54 959.63 946.54 959.63 1,039.1M
2025-06-26 937.37 940.77 934.45 939.25 1,050.9M
2025-06-25 940.47 944.21 934.09 934.65 315.9M
2025-06-24 944.56 949.00 935.93 936.54 686.8M
2025-06-23 927.28 932.19 922.45 926.04 424.2M
2025-06-19 930.82 935.29 929.61 929.61 757.0M
2025-06-18 935.41 937.36 930.91 935.51 367.7M
2025-06-17 937.99 941.00 934.07 935.32 378.4M
2025-06-16 935.80 945.58 935.22 943.66 290.6M
2025-06-13 931.56 937.30 931.48 934.04 377.6M
2025-06-12 948.74 950.14 941.43 944.66 467.7M
2025-06-11 958.83 961.93 953.64 953.64 481.3M
2025-06-10 958.12 960.84 956.06 958.98 481.5M
2025-06-09 961.10 965.34 958.89 958.92 385.8M
2025-06-05 955.90 962.25 953.51 959.58 392.1M
2025-06-04 948.84 955.89 947.84 955.05 447.2M
2025-06-03 946.87 947.50 938.38 944.59 695.1M
2025-06-02 944.23 947.54 937.01 944.15 1,318.3M
2025-05-30 948.09 955.97 944.37 948.78 738.4M
2025-05-28 953.18 955.52 949.56 951.73 323.8M
2025-05-27 952.37 959.23 951.97 954.27 560.4M
2025-05-26 950.69 953.75 948.89 952.80 653.8M
2025-05-23 950.01 956.42 925.64 938.63 642.4M
2025-05-22 961.98 962.90 944.00 947.01 597.4M
2025-05-21 969.53 969.53 958.76 967.82 763.4M
2025-05-20 971.08 974.16 965.57 973.11 417.1M
2025-05-19 966.98 969.92 960.54 969.73 427.1M
2025-05-16 971.35 976.04 965.66 968.90 504.2M
2025-05-15 960.32 969.72 958.40 969.40 656.0M
2025-05-14 966.40 968.42 961.09 962.95 746.8M
2025-05-13 964.22 968.58 961.68 966.33 759.9M
2025-05-12 946.58 967.34 946.58 965.08 667.6M
2025-05-09 940.23 942.82 935.13 938.34 496.7M
2025-05-08 933.18 942.37 933.18 937.49 708.9M
2025-05-07 929.79 934.29 927.99 931.49 622.0M
2025-05-06 941.45 941.45 925.14 930.84 645.0M
2025-05-05 941.90 943.35 938.05 942.16 561.6M
2025-05-02 938.16 943.02 935.13 941.93 1,008.2M
2025-04-30 921.97 931.18 916.28 931.18 912.6M
2025-04-29 925.45 926.31 917.55 919.71 2,357.5M
2025-04-28 925.45 929.63 922.43 923.66 798.6M
2025-04-25 920.88 926.94 918.40 924.31 1,253.2M
2025-04-24 909.45 916.44 906.28 915.92 491.0M
2025-04-23 909.62 921.30 907.42 913.30 404.1M
2025-04-22 893.61 899.26 884.63 899.26 420.4M
2025-04-17 899.52 900.16 891.11 894.01 190.3M
2025-04-16 900.24 900.68 891.52 900.68 321.3M
2025-04-15 890.95 908.20 890.09 908.20 309.1M
2025-04-14 879.44 889.88 876.28 888.42 384.7M
2025-04-11 866.23 867.64 843.37 864.67 462.6M
2025-04-10 836.61 896.68 836.12 863.85 471.4M
2025-04-09 823.00 835.26 811.11 824.22 454.7M
2025-04-08 847.69 862.50 838.13 851.43 486.1M
2025-04-07 849.00 875.82 807.11 832.29 794.6M
2025-04-04 908.67 913.93 863.22 874.41 782.9M
2025-04-03 921.74 931.45 910.55 913.14 646.7M
2025-04-02 948.19 949.95 930.26 945.47 616.0M
2025-04-01 950.47 956.55 946.22 954.44 358.8M
2025-03-31 952.66 952.66 941.43 945.21 469.8M
2025-03-28 966.02 970.00 957.10 961.72 458.9M
2025-03-27 973.88 973.88 963.02 970.43 565.9M
2025-03-26 998.61 998.61 980.73 981.48 435.1M
2025-03-25 993.12 996.42 985.70 996.15 589.5M
2025-03-24 999.90 999.98 989.50 993.44 455.3M
2025-03-21 1,001.90 1,002.27 989.46 993.03 957.7M
2025-03-20 1,010.35 1,014.49 998.61 1,007.14 1,390.1M
2025-03-19 1,005.84 1,010.61 1,004.02 1,009.44 522.7M
2025-03-18 1,012.03 1,016.31 1,005.04 1,008.95 525.4M
2025-03-17 1,006.46 1,009.92 1,003.82 1,007.94 483.1M
2025-03-14 992.16 1,006.17 991.16 1,006.10 533.0M
2025-03-13 989.89 997.12 981.92 989.74 573.5M
2025-03-12 996.20 1,002.60 986.33 992.85 816.6M
2025-03-11 1,012.54 1,014.74 987.93 989.04 1,169.5M
2025-03-10 1,021.46 1,022.93 1,008.69 1,009.84 1,486.5M
2025-03-07 1,013.26 1,022.37 1,006.24 1,020.36 1,053.3M
2025-03-06 1,029.36 1,029.36 1,008.43 1,021.31 2,197.8M
2025-03-05 1,018.26 1,029.96 1,018.22 1,023.55 612.9M
2025-03-04 1,028.26 1,028.26 1,003.82 1,003.82 794.8M
2025-03-03 1,034.20 1,044.76 1,031.33 1,037.50 672.4M
2025-02-28 1,031.37 1,035.51 1,028.53 1,032.81 936.6M
2025-02-27 1,043.46 1,045.75 1,034.10 1,038.18 1,262.8M
2025-02-26 1,042.39 1,049.74 1,042.39 1,048.08 1,416.5M
2025-02-25 1,030.79 1,040.81 1,030.79 1,036.31 593.1M
2025-02-24 1,041.65 1,041.68 1,030.78 1,035.18 1,049.6M
2025-02-21 1,043.78 1,049.62 1,037.16 1,039.05 1,094.5M
2025-02-20 1,039.57 1,046.28 1,038.69 1,041.76 475.0M
2025-02-19 1,058.08 1,058.08 1,037.05 1,037.98 490.0M
2025-02-18 1,055.63 1,058.39 1,050.90 1,057.57 392.5M
2025-02-17 1,046.30 1,053.68 1,045.00 1,053.63 572.6M
2025-02-14 1,047.23 1,049.52 1,045.24 1,046.07 784.6M
2025-02-13 1,037.49 1,047.43 1,035.66 1,047.43 411.4M
2025-02-12 1,030.88 1,035.04 1,025.97 1,030.53 359.7M
2025-02-11 1,025.99 1,028.86 1,023.56 1,028.30 327.8M
2025-02-10 1,021.92 1,027.95 1,021.84 1,026.89 362.7M
2025-02-07 1,028.43 1,029.30 1,018.54 1,019.72 389.8M
2025-02-06 1,019.09 1,029.83 1,016.27 1,028.35 488.8M
2025-02-05 1,010.19 1,014.30 1,006.65 1,014.30 496.0M
2025-02-04 1,014.54 1,014.54 1,001.10 1,013.95 396.8M
2025-02-03 1,003.59 1,013.49 999.85 1,012.45 478.9M
2025-01-31 1,026.83 1,029.23 1,024.18 1,025.80 523.2M
2025-01-30 1,020.30 1,024.55 1,018.79 1,024.55 408.8M
2025-01-29 1,013.68 1,020.51 1,013.68 1,018.01 499.9M
2025-01-28 1,013.79 1,019.20 1,009.04 1,009.66 848.7M
2025-01-27 1,005.23 1,012.03 1,003.47 1,010.57 752.6M
2025-01-24 1,023.61 1,025.72 1,014.80 1,017.04 946.3M
2025-01-23 1,011.86 1,019.15 1,006.38 1,019.15 1,032.5M
2025-01-22 1,006.69 1,013.17 1,004.61 1,007.38 400.7M
2025-01-21 994.33 1,003.59 993.79 1,003.59 366.0M
2025-01-20 996.68 998.21 990.68 993.59 377.3M
2025-01-17 988.89 997.58 987.00 994.57 579.8M
2025-01-16 984.60 985.72 980.52 985.21 339.1M
2025-01-15 959.36 978.63 958.58 978.04 516.5M
2025-01-14 959.33 962.63 954.90 956.22 452.9M
2025-01-13 956.53 956.53 946.85 951.88 440.0M
2025-01-10 968.53 970.41 957.99 958.50 388.6M
2025-01-09 966.46 970.67 963.82 968.15 290.8M
2025-01-08 970.75 976.19 963.14 967.25 418.8M
2025-01-07 973.49 979.83 966.84 970.74 627.7M
2025-01-03 966.33 969.00 962.98 964.58 227.4M
2025-01-02 957.91 966.06 956.92 966.06 292.6M