S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,549.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 3,775.10 3,778.50 3,775.10 3,778.50 171.5K
10:01 3,775.60 3,775.60 3,774.90 3,774.90 4.1K
10:02 3,776.30 3,776.30 3,773.80 3,773.80 39.7K
10:03 3,771.60 3,774.20 3,771.60 3,774.20 10.0K
10:04 3,773.80 3,783.30 3,773.80 3,783.30 113.4K
10:05 3,783.80 3,783.80 3,783.40 3,783.40 62.6K
10:06 3,785.40 3,786.40 3,785.40 3,786.40 41.8K
10:07 3,785.90 3,786.00 3,785.90 3,786.00 33.5K
10:08 3,786.30 3,787.20 3,786.30 3,787.20 50.2K
10:09 3,813.60 3,813.60 3,806.60 3,806.60 486.3K
10:10 3,806.60 3,806.60 3,806.00 3,806.00 79.3K
10:11 3,803.20 3,803.20 3,800.30 3,800.30 59.2K
10:12 3,796.80 3,797.40 3,796.80 3,797.40 240.3K
10:13 3,796.30 3,796.30 3,789.80 3,789.80 65.1K
10:14 3,789.10 3,791.00 3,789.10 3,791.00 267.2K
10:15 3,786.90 3,786.90 3,786.50 3,786.50 105.7K
10:16 3,788.30 3,790.80 3,788.30 3,790.80 24.6K
10:17 3,788.50 3,789.40 3,788.50 3,789.40 35.1K
10:18 3,791.80 3,791.80 3,791.10 3,791.10 27.7K
10:19 3,792.40 3,792.40 3,792.30 3,792.30 24.0K
10:20 3,793.70 3,794.30 3,793.70 3,794.30 49.0K
10:21 3,793.80 3,793.80 3,792.90 3,792.90 17.4K
10:22 3,790.00 3,791.30 3,790.00 3,791.30 15.2K
10:23 3,790.00 3,790.00 3,790.00 3,790.00 25.7K
10:24 3,791.80 3,791.80 3,789.50 3,789.50 23.9K
10:25 3,789.20 3,789.80 3,789.20 3,789.80 90.4K
10:26 3,789.00 3,790.50 3,789.00 3,790.50 26.9K
10:27 3,790.50 3,790.50 3,790.50 3,790.50 23.3K
10:28 3,790.20 3,790.20 3,787.80 3,787.80 16.5K
10:29 3,788.70 3,789.70 3,788.70 3,789.70 35.0K
10:30 3,787.70 3,788.10 3,787.70 3,788.10 24.2K
10:31 3,787.20 3,788.50 3,787.20 3,788.50 11.3K
10:32 3,790.50 3,790.50 3,790.00 3,790.00 16.1K
10:33 3,788.90 3,788.90 3,788.70 3,788.70 51.9K
10:34 3,788.00 3,789.40 3,788.00 3,789.40 305.3K
10:35 3,788.30 3,788.90 3,788.30 3,788.90 35.5K
10:36 3,789.20 3,789.70 3,789.20 3,789.70 8.1K
10:37 3,789.50 3,789.50 3,788.90 3,788.90 31.5K
10:38 3,789.60 3,790.80 3,789.60 3,790.80 76.2K
10:39 3,791.40 3,792.80 3,791.40 3,792.80 20.8K
10:40 3,793.40 3,795.20 3,793.40 3,795.20 15.8K
10:41 3,795.40 3,796.70 3,795.40 3,796.70 28.2K
10:42 3,796.20 3,796.50 3,796.20 3,796.50 17.2K
10:43 3,798.50 3,800.00 3,798.50 3,800.00 46.8K
10:44 3,801.50 3,801.50 3,801.50 3,801.50 190.2K
10:45 3,801.60 3,801.60 3,800.30 3,800.30 78.0K
10:46 3,800.40 3,801.20 3,800.40 3,801.20 35.9K
10:47 3,802.60 3,802.60 3,801.60 3,801.60 22.1K
10:48 3,802.80 3,802.80 3,802.80 3,802.80 82.8K
10:49 3,802.70 3,802.90 3,802.70 3,802.90 34.4K
10:50 3,804.10 3,806.00 3,804.10 3,806.00 25.6K
10:51 3,806.10 3,807.50 3,806.10 3,807.50 46.9K
10:52 3,805.80 3,807.60 3,805.80 3,807.60 41.1K
10:53 3,807.40 3,807.40 3,807.40 3,807.40 63.2K
10:54 3,804.80 3,804.80 3,802.00 3,802.00 285.4K
10:55 3,804.80 3,804.80 3,804.10 3,804.10 50.5K
10:56 3,801.40 3,802.50 3,801.40 3,802.50 18.2K
10:57 3,804.20 3,804.80 3,804.20 3,804.80 68.6K
10:58 3,805.20 3,805.20 3,802.60 3,802.60 40.6K
10:59 3,803.70 3,803.70 3,802.50 3,802.50 42.2K
11:00 3,801.40 3,801.40 3,799.30 3,799.30 49.5K
11:01 3,799.60 3,800.90 3,799.60 3,800.90 45.8K
11:02 3,800.50 3,800.50 3,799.70 3,799.70 15.8K
11:03 3,799.90 3,799.90 3,799.50 3,799.50 16.7K
11:04 3,799.10 3,799.10 3,796.30 3,796.30 136.1K
11:05 3,796.50 3,797.20 3,796.50 3,797.20 34.6K
11:06 3,796.60 3,796.60 3,796.60 3,796.60 6.0K
11:07 3,797.60 3,798.70 3,797.60 3,798.70 13.5K
11:08 3,798.40 3,798.50 3,798.40 3,798.50 7.3K
11:09 3,798.40 3,798.40 3,798.30 3,798.30 34.0K
11:10 3,799.60 3,799.90 3,799.60 3,799.90 28.5K
11:11 3,799.80 3,799.80 3,799.50 3,799.50 80.3K
11:12 3,798.40 3,798.40 3,796.90 3,796.90 18.2K
11:13 3,796.00 3,796.10 3,796.00 3,796.10 56.4K
11:14 3,796.70 3,796.70 3,796.10 3,796.10 14.8K
11:15 3,794.70 3,794.70 3,794.70 3,794.70 18.1K
11:16 3,794.10 3,794.10 3,793.20 3,793.20 92.7K
11:17 3,792.90 3,793.90 3,792.90 3,793.90 73.0K
11:18 3,794.50 3,794.50 3,793.50 3,793.50 15.6K
11:19 3,793.30 3,794.50 3,793.30 3,794.50 55.3K
11:20 3,795.30 3,795.30 3,795.20 3,795.20 12.9K
11:21 3,794.00 3,794.00 3,793.60 3,793.60 10.4K
11:22 3,793.90 3,793.90 3,793.20 3,793.20 67.8K
11:23 3,793.20 3,793.60 3,793.20 3,793.60 17.0K
11:24 3,793.40 3,794.30 3,793.40 3,794.30 11.7K
11:25 3,794.10 3,794.40 3,794.10 3,794.40 15.6K
11:26 3,794.70 3,794.80 3,794.70 3,794.80 8.9K
11:27 3,794.80 3,794.80 3,794.50 3,794.50 28.0K
11:28 3,794.30 3,794.30 3,794.30 3,794.30 41.6K
11:29 3,795.50 3,796.70 3,795.50 3,796.70 58.4K
11:30 3,797.10 3,798.10 3,797.10 3,798.10 13.6K
11:31 3,798.40 3,798.40 3,798.30 3,798.30 38.2K
11:32 3,796.70 3,796.90 3,796.70 3,796.90 19.6K
11:33 3,797.60 3,799.00 3,797.60 3,799.00 680.2K
11:34 3,797.60 3,797.60 3,797.00 3,797.00 15.3K
11:35 3,797.20 3,797.20 3,796.90 3,796.90 177.8K
11:36 3,796.60 3,796.60 3,795.30 3,795.30 22.5K
11:37 3,794.00 3,794.00 3,793.40 3,793.40 25.4K
11:38 3,793.20 3,793.20 3,792.50 3,792.50 53.7K
11:39 3,792.60 3,792.60 3,791.80 3,791.80 22.5K
11:40 3,790.30 3,790.30 3,789.40 3,789.40 109.4K
11:41 3,788.20 3,788.70 3,788.20 3,788.70 257.6K
11:42 3,788.80 3,788.90 3,788.80 3,788.90 90.9K
11:43 3,788.00 3,788.00 3,786.90 3,786.90 34.5K
11:44 3,788.10 3,788.10 3,787.60 3,787.60 74.5K
11:45 3,787.50 3,789.10 3,787.50 3,789.10 31.9K
11:46 3,789.50 3,789.50 3,788.10 3,788.10 24.6K
11:47 3,787.10 3,787.50 3,787.10 3,787.50 45.0K
11:48 3,787.40 3,787.70 3,787.40 3,787.70 44.0K
11:49 3,786.90 3,786.90 3,786.50 3,786.50 60.2K
11:50 3,786.70 3,786.70 3,785.80 3,785.80 59.8K
11:51 3,786.20 3,787.70 3,786.20 3,787.70 42.6K
11:52 3,787.60 3,787.60 3,787.20 3,787.20 39.0K
11:53 3,787.40 3,787.70 3,787.40 3,787.70 25.7K
11:54 3,787.80 3,788.70 3,787.80 3,788.70 27.8K
11:55 3,789.80 3,790.00 3,789.80 3,790.00 19.3K
11:56 3,789.90 3,789.90 3,789.30 3,789.30 66.6K
11:57 3,789.80 3,789.80 3,788.90 3,788.90 25.1K
11:58 3,789.50 3,789.50 3,787.30 3,787.30 20.4K
11:59 3,787.60 3,788.10 3,787.60 3,788.10 62.8K
12:00 3,788.70 3,789.80 3,788.70 3,789.80 60.4K
12:01 3,789.70 3,789.70 3,789.10 3,789.10 46.2K
12:02 3,788.10 3,788.10 3,788.10 3,788.10 26.8K
12:03 3,789.50 3,789.50 3,789.40 3,789.40 19.0K
12:04 3,790.40 3,790.90 3,790.40 3,790.90 19.0K
12:05 3,791.30 3,791.70 3,791.30 3,791.70 49.5K
12:06 3,792.60 3,793.50 3,792.60 3,793.50 20.4K
12:07 3,792.60 3,792.60 3,791.60 3,791.60 33.7K
12:08 3,792.30 3,792.30 3,792.20 3,792.20 27.7K
12:09 3,791.50 3,791.80 3,791.50 3,791.80 23.8K
12:10 3,791.30 3,791.30 3,791.00 3,791.00 16.4K
12:11 3,789.90 3,789.90 3,789.80 3,789.80 20.5K
12:12 3,787.70 3,787.70 3,787.30 3,787.30 37.5K
12:13 3,786.90 3,787.60 3,786.90 3,787.60 19.5K
12:14 3,787.20 3,787.40 3,787.20 3,787.40 12.9K
12:15 3,787.30 3,788.10 3,787.30 3,788.10 12.6K
12:16 3,788.10 3,788.10 3,787.30 3,787.30 20.8K
12:17 3,787.70 3,787.70 3,787.70 3,787.70 62.0K
12:18 3,786.90 3,787.40 3,786.90 3,787.40 10.7K
12:19 3,787.10 3,787.10 3,787.00 3,787.00 162.5K
12:20 3,787.30 3,788.40 3,787.30 3,788.40 22.2K
12:21 3,790.10 3,790.10 3,789.80 3,789.80 75.4K
12:22 3,789.50 3,789.50 3,789.50 3,789.50 69.1K
12:23 3,788.70 3,788.70 3,788.70 3,788.70 46.4K
12:24 3,789.00 3,790.10 3,789.00 3,790.10 19.5K
12:25 3,790.00 3,790.60 3,790.00 3,790.60 20.7K
12:26 3,791.60 3,792.40 3,791.60 3,792.40 14.7K
12:27 3,791.80 3,791.80 3,791.20 3,791.20 33.6K
12:28 3,791.00 3,791.00 3,790.00 3,790.00 17.4K
12:29 3,790.40 3,790.90 3,790.40 3,790.90 34.9K
12:30 3,790.00 3,790.00 3,787.30 3,787.30 57.2K
12:31 3,787.00 3,787.10 3,787.00 3,787.10 46.0K
12:32 3,788.00 3,788.00 3,787.90 3,787.90 122.2K
12:33 3,788.20 3,788.50 3,788.20 3,788.50 88.2K
12:34 3,789.50 3,790.50 3,789.50 3,790.50 19.3K
12:35 3,790.10 3,790.30 3,790.10 3,790.30 68.0K
12:36 3,788.80 3,789.60 3,788.80 3,789.60 27.9K
12:37 3,788.80 3,789.50 3,788.80 3,789.50 85.9K
12:38 3,788.40 3,788.80 3,788.40 3,788.80 6.1K
12:39 3,788.80 3,788.90 3,788.80 3,788.90 41.3K
12:40 3,788.90 3,789.00 3,788.90 3,789.00 20.3K
12:41 3,789.40 3,789.40 3,789.40 3,789.40 13.1K
12:42 3,789.60 3,789.60 3,789.50 3,789.50 38.1K
12:43 3,789.30 3,789.30 3,789.10 3,789.10 14.4K
12:44 3,789.40 3,789.40 3,789.00 3,789.00 82.5K
12:45 3,789.00 3,789.00 3,788.80 3,788.80 33.0K
12:46 3,788.70 3,788.70 3,788.70 3,788.70 103.8K
12:47 3,788.70 3,788.70 3,788.10 3,788.10 23.9K
12:48 3,787.80 3,787.90 3,787.80 3,787.90 34.7K
12:49 3,787.60 3,787.70 3,787.60 3,787.70 18.6K
12:50 3,786.60 3,786.60 3,786.00 3,786.00 37.4K
12:51 3,787.30 3,787.30 3,786.80 3,786.80 32.1K
12:52 3,786.70 3,786.70 3,785.80 3,785.80 33.0K
12:53 3,785.70 3,785.70 3,784.20 3,784.20 44.7K
12:54 3,784.50 3,784.50 3,783.90 3,783.90 26.4K
12:55 3,784.10 3,784.10 3,784.10 3,784.10 32.6K
12:56 3,784.00 3,784.40 3,784.00 3,784.40 20.2K
12:57 3,784.30 3,784.30 3,784.00 3,784.00 32.3K
12:58 3,783.60 3,785.30 3,783.60 3,785.30 143.9K
12:59 3,786.20 3,786.60 3,786.20 3,786.60 18.4K
13:00 3,784.70 3,784.70 3,784.40 3,784.40 19.2K
13:01 3,784.20 3,784.20 3,783.50 3,783.50 44.4K
13:02 3,784.30 3,786.10 3,784.30 3,786.10 40.5K
13:03 3,785.00 3,786.70 3,785.00 3,786.70 39.5K
13:04 3,785.90 3,786.20 3,785.90 3,786.20 22.1K
13:05 3,785.50 3,785.50 3,785.10 3,785.10 176.3K
13:06 3,784.50 3,784.50 3,783.70 3,783.70 58.5K
13:07 3,784.40 3,784.50 3,784.40 3,784.50 48.5K
13:08 3,784.80 3,784.80 3,784.10 3,784.10 10.6K
13:09 3,785.20 3,786.90 3,785.20 3,786.90 57.8K
13:10 3,786.20 3,786.20 3,786.00 3,786.00 31.4K
13:11 3,785.60 3,785.60 3,785.50 3,785.50 23.6K
13:12 3,784.90 3,784.90 3,784.90 3,784.90 426.1K
13:13 3,785.40 3,785.40 3,785.00 3,785.00 38.4K
13:14 3,784.90 3,784.90 3,784.40 3,784.40 14.8K
13:15 3,784.50 3,785.10 3,784.50 3,785.10 20.5K
13:16 3,784.90 3,785.80 3,784.90 3,785.80 8.5K
13:17 3,785.90 3,786.00 3,785.90 3,786.00 23.2K
13:18 3,786.30 3,786.30 3,785.20 3,785.20 64.8K
13:19 3,785.10 3,785.10 3,784.70 3,784.70 33.6K
13:20 3,783.90 3,783.90 3,783.70 3,783.70 25.6K
13:21 3,782.50 3,782.50 3,782.30 3,782.30 26.1K
13:22 3,781.10 3,781.10 3,780.10 3,780.10 39.4K
13:23 3,778.90 3,778.90 3,778.90 3,778.90 21.3K
13:24 3,779.20 3,779.20 3,777.30 3,777.30 73.5K
13:25 3,775.50 3,775.50 3,774.80 3,774.80 72.8K
13:26 3,775.20 3,777.40 3,775.20 3,777.40 22.7K
13:27 3,775.90 3,775.90 3,774.70 3,774.70 20.9K
13:28 3,774.50 3,774.50 3,774.30 3,774.30 57.0K
13:29 3,773.60 3,773.60 3,772.70 3,772.70 21.2K
13:30 3,771.70 3,771.70 3,771.50 3,771.50 127.7K
13:31 3,770.30 3,770.30 3,770.10 3,770.10 18.1K
13:32 3,770.30 3,771.10 3,770.30 3,771.10 17.2K
13:33 3,771.20 3,771.20 3,770.90 3,770.90 33.8K
13:34 3,771.50 3,771.50 3,771.30 3,771.30 13.0K
13:35 3,771.60 3,771.80 3,771.60 3,771.80 19.9K
13:36 3,769.60 3,770.30 3,769.60 3,770.30 28.1K
13:37 3,769.90 3,769.90 3,769.90 3,769.90 31.0K
13:38 3,769.60 3,769.60 3,769.30 3,769.30 29.5K
13:39 3,768.30 3,768.30 3,767.60 3,767.60 14.3K
13:40 3,767.60 3,767.60 3,767.40 3,767.40 32.2K
13:41 3,769.40 3,769.40 3,768.60 3,768.60 19.2K
13:42 3,768.80 3,769.10 3,768.80 3,769.10 42.5K
13:43 3,769.10 3,769.20 3,769.10 3,769.20 45.5K
13:44 3,769.20 3,769.50 3,769.20 3,769.50 61.5K
13:45 3,769.70 3,769.70 3,769.70 3,769.70 38.9K
13:46 3,769.70 3,770.00 3,769.70 3,770.00 35.1K
13:47 3,769.80 3,769.80 3,768.60 3,768.60 16.0K
13:48 3,768.10 3,768.10 3,767.20 3,767.20 21.2K
13:49 3,766.20 3,766.20 3,766.00 3,766.00 21.0K
13:50 3,766.70 3,767.00 3,766.70 3,767.00 17.1K
13:51 3,767.60 3,767.60 3,767.40 3,767.40 28.3K
13:52 3,767.80 3,767.80 3,767.80 3,767.80 19.5K
13:53 3,767.80 3,767.80 3,767.70 3,767.70 63.0K
13:54 3,767.70 3,771.40 3,767.70 3,771.40 25.8K
13:55 3,771.00 3,771.00 3,770.80 3,770.80 59.4K
13:56 3,771.00 3,771.00 3,770.90 3,770.90 22.5K
13:57 3,771.80 3,771.90 3,771.80 3,771.90 33.9K
13:58 3,772.90 3,772.90 3,772.60 3,772.60 34.5K
13:59 3,772.20 3,772.20 3,771.90 3,771.90 25.2K
14:00 3,772.00 3,772.00 3,771.40 3,771.40 46.3K
14:01 3,771.20 3,771.20 3,771.20 3,771.20 201.4K
14:02 3,771.80 3,771.80 3,771.00 3,771.00 27.1K
14:03 3,769.90 3,769.90 3,769.20 3,769.20 56.9K
14:04 3,769.30 3,769.30 3,768.60 3,768.60 43.0K
14:05 3,766.60 3,766.60 3,766.30 3,766.30 78.0K
14:06 3,766.70 3,766.70 3,765.10 3,765.10 416.3K
14:07 3,764.60 3,764.60 3,763.70 3,763.70 35.1K
14:08 3,763.40 3,763.40 3,763.20 3,763.20 47.6K
14:09 3,762.00 3,762.80 3,762.00 3,762.80 37.4K
14:10 3,763.20 3,764.30 3,763.20 3,764.30 38.7K
14:11 3,762.90 3,763.50 3,762.90 3,763.50 85.7K
14:12 3,764.90 3,766.40 3,764.90 3,766.40 65.9K
14:13 3,765.70 3,765.80 3,765.70 3,765.80 53.1K
14:14 3,764.70 3,764.80 3,764.70 3,764.80 35.7K
14:15 3,764.10 3,764.10 3,763.50 3,763.50 49.8K
14:16 3,763.90 3,763.90 3,763.70 3,763.70 27.5K
14:17 3,763.40 3,763.40 3,760.70 3,760.70 68.1K
14:18 3,761.30 3,761.30 3,760.80 3,760.80 108.6K
14:19 3,761.10 3,761.10 3,761.00 3,761.00 70.3K
14:20 3,760.80 3,761.00 3,760.80 3,761.00 49.8K
14:21 3,760.90 3,762.30 3,760.90 3,762.30 37.0K
14:22 3,761.70 3,763.20 3,761.70 3,763.20 39.5K
14:23 3,764.20 3,765.10 3,764.20 3,765.10 25.1K
14:24 3,765.20 3,765.80 3,765.20 3,765.80 34.3K
14:25 3,765.80 3,766.40 3,765.80 3,766.40 30.5K
14:26 3,765.30 3,765.30 3,763.50 3,763.50 41.4K
14:27 3,764.00 3,764.10 3,764.00 3,764.10 21.8K
14:28 3,763.60 3,763.60 3,763.40 3,763.40 152.8K
14:29 3,764.60 3,765.00 3,764.60 3,765.00 27.9K
14:30 3,765.00 3,766.40 3,765.00 3,766.40 65.5K
14:31 3,766.00 3,766.20 3,766.00 3,766.20 50.2K
14:32 3,768.20 3,768.20 3,768.10 3,768.10 25.5K
14:33 3,768.60 3,768.60 3,768.20 3,768.20 156.1K
14:34 3,766.70 3,767.30 3,766.70 3,767.30 44.7K
14:35 3,766.90 3,766.90 3,766.00 3,766.00 21.0K
14:36 3,765.90 3,765.90 3,765.40 3,765.40 36.1K
14:37 3,766.90 3,767.40 3,766.90 3,767.40 49.6K
14:38 3,766.60 3,768.20 3,766.60 3,768.20 73.3K
14:39 3,768.10 3,768.10 3,767.50 3,767.50 30.9K
14:40 3,767.40 3,767.80 3,767.40 3,767.80 124.6K
14:41 3,767.10 3,767.50 3,767.10 3,767.50 32.4K
14:42 3,766.80 3,766.80 3,766.70 3,766.70 89.7K
14:43 3,766.40 3,767.20 3,766.40 3,767.20 33.5K
14:44 3,766.90 3,766.90 3,766.90 3,766.90 38.1K
14:45 3,767.00 3,767.00 3,766.70 3,766.70 19.1K
14:46 3,765.10 3,765.10 3,764.00 3,764.00 73.4K
14:47 3,764.40 3,764.40 3,763.40 3,763.40 56.4K
14:48 3,764.70 3,764.90 3,764.70 3,764.90 33.1K
14:49 3,764.70 3,765.20 3,764.70 3,765.20 210.3K
14:50 3,763.70 3,765.20 3,763.70 3,765.20 31.0K
14:51 3,765.50 3,765.50 3,765.30 3,765.30 46.1K
14:52 3,765.40 3,765.40 3,764.80 3,764.80 23.2K
14:53 3,765.00 3,765.00 3,763.70 3,763.70 42.6K
14:54 3,763.70 3,763.80 3,763.70 3,763.80 62.3K
14:55 3,763.50 3,763.50 3,763.30 3,763.30 33.6K
14:56 3,763.40 3,763.40 3,763.00 3,763.00 39.1K
14:57 3,761.90 3,762.20 3,761.90 3,762.20 52.4K
14:58 3,761.70 3,762.30 3,761.70 3,762.30 19.5K
14:59 3,762.80 3,763.00 3,762.80 3,763.00 20.5K
15:00 3,764.30 3,764.70 3,764.30 3,764.70 31.2K
15:01 3,764.10 3,764.50 3,764.10 3,764.50 65.9K
15:02 3,764.70 3,764.70 3,763.40 3,763.40 55.7K
15:03 3,763.60 3,763.60 3,763.40 3,763.40 106.7K
15:04 3,762.80 3,762.80 3,762.80 3,762.80 141.1K
15:05 3,762.20 3,762.80 3,762.20 3,762.80 56.4K
15:06 3,764.00 3,764.50 3,764.00 3,764.50 85.9K
15:07 3,765.30 3,765.30 3,764.80 3,764.80 43.2K
15:08 3,764.20 3,764.30 3,764.20 3,764.30 61.1K
15:09 3,765.20 3,765.60 3,765.20 3,765.60 52.8K
15:10 3,765.10 3,765.70 3,765.10 3,765.70 25.7K
15:11 3,767.00 3,767.20 3,767.00 3,767.20 39.3K
15:12 3,766.70 3,766.70 3,766.40 3,766.40 653.8K
15:13 3,766.40 3,766.40 3,766.20 3,766.20 239.3K
15:14 3,766.70 3,767.50 3,766.70 3,767.50 34.4K
15:15 3,767.20 3,767.60 3,767.20 3,767.60 147.9K
15:16 3,768.30 3,769.00 3,768.30 3,769.00 140.0K
15:17 3,770.20 3,770.40 3,770.20 3,770.40 18.8K
15:18 3,770.10 3,770.10 3,769.70 3,769.70 84.4K
15:19 3,769.10 3,769.10 3,768.60 3,768.60 49.1K
15:20 3,768.70 3,769.00 3,768.70 3,769.00 140.1K
15:21 3,770.50 3,770.50 3,770.20 3,770.20 82.1K
15:22 3,769.50 3,769.50 3,769.50 3,769.50 101.0K
15:23 3,769.30 3,769.30 3,767.90 3,767.90 68.3K
15:24 3,768.10 3,768.50 3,768.10 3,768.50 120.3K
15:25 3,768.90 3,769.00 3,768.90 3,769.00 31.9K
15:26 3,767.50 3,767.50 3,767.10 3,767.10 78.4K
15:27 3,767.00 3,767.00 3,766.50 3,766.50 39.4K
15:28 3,766.00 3,766.40 3,766.00 3,766.40 177.3K
15:29 3,766.00 3,766.00 3,765.90 3,765.90 106.0K
15:30 3,765.20 3,765.30 3,765.20 3,765.30 81.2K
15:31 3,765.40 3,766.00 3,765.40 3,766.00 88.4K
15:32 3,766.50 3,766.50 3,765.70 3,765.70 88.3K
15:33 3,765.50 3,765.50 3,765.50 3,765.50 61.7K
15:34 3,765.40 3,765.40 3,765.30 3,765.30 34.1K
15:35 3,765.00 3,765.00 3,764.80 3,764.80 148.5K
15:36 3,764.90 3,765.50 3,764.90 3,765.50 89.1K
15:37 3,765.00 3,765.40 3,765.00 3,765.40 42.9K
15:38 3,765.10 3,765.10 3,764.10 3,764.10 37.0K
15:39 3,764.00 3,764.60 3,764.00 3,764.60 134.4K
15:40 3,764.30 3,764.50 3,764.30 3,764.50 53.5K
15:41 3,764.50 3,765.10 3,764.50 3,765.10 276.6K
15:42 3,765.00 3,765.00 3,764.50 3,764.50 48.1K
15:43 3,764.70 3,765.10 3,764.70 3,765.10 92.7K
15:44 3,764.80 3,764.80 3,764.60 3,764.60 63.5K
15:45 3,763.80 3,763.90 3,763.80 3,763.90 82.5K
15:46 3,763.80 3,763.80 3,763.80 3,763.80 28.0K
15:47 3,763.50 3,763.80 3,763.50 3,763.80 45.1K
15:48 3,764.10 3,765.60 3,764.10 3,765.60 105.7K
15:49 3,764.70 3,764.70 3,764.50 3,764.50 98.9K
15:50 3,764.70 3,764.70 3,763.00 3,763.00 73.8K
15:51 3,764.60 3,764.60 3,764.00 3,764.00 46.1K
15:52 3,764.40 3,764.40 3,764.40 3,764.40 60.0K
15:53 3,764.90 3,764.90 3,763.60 3,763.60 31.7K
15:54 3,763.70 3,763.70 3,763.10 3,763.10 107.9K
15:55 3,763.40 3,763.40 3,762.40 3,762.40 63.0K
15:56 3,761.50 3,761.90 3,761.50 3,761.90 26.6K
15:57 3,762.20 3,762.20 3,762.10 3,762.10 142.1K
15:58 3,762.60 3,762.60 3,761.40 3,761.40 25.4K
15:59 3,761.00 3,761.00 3,758.50 3,758.50 51.9K
16:00 3,758.50 3,758.50 3,758.50 3,758.50 101.2K
16:01 3,758.50 3,758.50 3,758.50 3,758.50 31.1K
16:02 3,758.50 3,758.50 3,758.50 3,758.50 106.5K
16:03 3,758.50 3,758.50 3,758.50 3,758.50 153.3K
16:04 3,758.50 3,758.50 3,753.30 3,753.30 8,452.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available