S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,522.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 4,543.50 4,580.40 4,543.50 4,580.40 9,393.6K
10:00 4,580.40 4,583.70 4,580.40 4,583.70 822.9K
10:01 4,578.70 4,578.70 4,575.00 4,575.00 649.0K
10:02 4,573.40 4,573.40 4,569.50 4,569.50 1,814.2K
10:03 4,570.30 4,570.30 4,566.80 4,566.80 422.6K
10:04 4,571.00 4,571.60 4,571.00 4,571.60 305.2K
10:05 4,575.10 4,577.10 4,575.10 4,577.10 382.7K
10:06 4,578.70 4,578.70 4,578.60 4,578.60 370.7K
10:07 4,570.90 4,574.70 4,570.90 4,574.70 450.0K
10:08 4,572.60 4,572.60 4,572.10 4,572.10 307.1K
10:09 4,571.30 4,571.30 4,570.30 4,570.30 555.1K
10:10 4,571.30 4,572.50 4,571.30 4,572.50 381.6K
10:11 4,574.10 4,574.70 4,574.10 4,574.70 179.7K
10:12 4,576.30 4,576.30 4,574.10 4,574.10 266.1K
10:13 4,571.40 4,574.00 4,571.40 4,574.00 350.6K
10:14 4,574.10 4,575.20 4,574.10 4,575.20 145.3K
10:15 4,571.90 4,572.70 4,571.90 4,572.70 154.4K
10:16 4,572.70 4,573.70 4,572.70 4,573.70 190.0K
10:17 4,574.50 4,575.40 4,574.50 4,575.40 126.9K
10:18 4,578.20 4,579.70 4,578.20 4,579.70 168.4K
10:19 4,584.20 4,585.70 4,584.20 4,585.70 235.8K
10:20 4,586.20 4,586.20 4,585.70 4,585.70 97.3K
10:21 4,593.20 4,596.30 4,593.20 4,596.30 272.0K
10:22 4,597.50 4,598.40 4,597.50 4,598.40 229.7K
10:23 4,597.70 4,602.10 4,597.70 4,602.10 129.6K
10:24 4,602.50 4,602.50 4,601.20 4,601.20 225.6K
10:25 4,602.80 4,604.30 4,602.80 4,604.30 147.2K
10:26 4,604.50 4,604.50 4,603.50 4,603.50 143.8K
10:27 4,606.20 4,606.20 4,605.70 4,605.70 240.8K
10:28 4,604.60 4,606.00 4,604.60 4,606.00 115.3K
10:29 4,606.90 4,606.90 4,606.70 4,606.70 97.4K
10:30 4,608.30 4,608.30 4,607.20 4,607.20 96.6K
10:31 4,606.90 4,606.90 4,604.50 4,604.50 854.1K
10:32 4,603.80 4,604.60 4,603.80 4,604.60 130.9K
10:33 4,605.60 4,606.50 4,605.60 4,606.50 111.6K
10:34 4,603.50 4,603.50 4,601.60 4,601.60 70.9K
10:35 4,601.30 4,601.30 4,601.30 4,601.30 158.6K
10:36 4,599.90 4,599.90 4,599.50 4,599.50 77.9K
10:37 4,601.10 4,602.50 4,601.10 4,602.50 320.4K
10:38 4,601.50 4,603.00 4,601.50 4,603.00 142.9K
10:39 4,603.60 4,603.60 4,601.30 4,601.30 68.2K
10:40 4,600.90 4,601.40 4,600.90 4,601.40 176.1K
10:41 4,601.60 4,601.60 4,600.80 4,600.80 169.4K
10:42 4,603.10 4,605.50 4,603.10 4,605.50 133.2K
10:43 4,605.50 4,605.50 4,605.20 4,605.20 82.0K
10:44 4,604.90 4,604.90 4,604.90 4,604.90 43.0K
10:45 4,606.20 4,607.30 4,606.20 4,607.30 97.9K
10:46 4,605.90 4,605.90 4,604.70 4,604.70 89.7K
10:47 4,604.10 4,604.50 4,604.10 4,604.50 165.4K
10:48 4,604.60 4,604.60 4,599.40 4,599.40 148.6K
10:49 4,600.60 4,601.20 4,600.60 4,601.20 132.1K
10:50 4,602.00 4,602.00 4,599.90 4,599.90 192.8K
10:51 4,599.80 4,599.80 4,596.90 4,596.90 74.4K
10:52 4,595.00 4,595.60 4,595.00 4,595.60 144.5K
10:53 4,594.30 4,594.30 4,589.80 4,589.80 59.3K
10:54 4,590.00 4,590.00 4,589.70 4,589.70 127.7K
10:55 4,589.60 4,589.60 4,587.60 4,587.60 93.1K
10:56 4,588.00 4,588.00 4,585.10 4,585.10 121.2K
10:57 4,585.90 4,585.90 4,583.30 4,583.30 173.2K
10:58 4,581.40 4,581.40 4,574.60 4,574.60 116.6K
10:59 4,575.50 4,575.70 4,575.50 4,575.70 85.7K
11:00 4,575.50 4,577.80 4,575.50 4,577.80 199.9K
11:01 4,578.00 4,578.00 4,577.60 4,577.60 65.8K
11:02 4,578.00 4,579.00 4,578.00 4,579.00 488.9K
11:03 4,578.60 4,579.10 4,578.60 4,579.10 47.8K
11:04 4,571.80 4,571.80 4,571.70 4,571.70 304.8K
11:05 4,570.60 4,571.00 4,570.60 4,571.00 92.7K
11:06 4,575.30 4,575.80 4,575.30 4,575.80 55.9K
11:07 4,575.20 4,575.20 4,575.20 4,575.20 91.7K
11:08 4,575.10 4,575.30 4,575.10 4,575.30 227.2K
11:09 4,576.00 4,576.00 4,576.00 4,576.00 280.4K
11:10 4,574.10 4,574.70 4,574.10 4,574.70 115.7K
11:11 4,576.30 4,576.30 4,575.40 4,575.40 122.4K
11:12 4,574.50 4,574.50 4,573.10 4,573.10 89.5K
11:13 4,573.40 4,573.40 4,573.40 4,573.40 278.3K
11:14 4,573.60 4,573.60 4,572.70 4,572.70 41.3K
11:15 4,569.60 4,569.60 4,564.50 4,564.50 275.6K
11:16 4,565.60 4,565.60 4,562.60 4,562.60 111.7K
11:17 4,560.40 4,561.40 4,560.40 4,561.40 130.1K
11:18 4,563.90 4,563.90 4,563.10 4,563.10 135.1K
11:19 4,563.50 4,564.00 4,563.50 4,564.00 1,036.8K
11:20 4,564.10 4,564.40 4,564.10 4,564.40 87.1K
11:21 4,563.90 4,563.90 4,562.60 4,562.60 65.4K
11:22 4,560.40 4,560.40 4,559.40 4,559.40 87.9K
11:23 4,559.70 4,559.70 4,558.40 4,558.40 60.2K
11:24 4,558.20 4,559.60 4,558.20 4,559.60 44.2K
11:25 4,562.30 4,562.30 4,562.00 4,562.00 93.3K
11:26 4,560.80 4,561.90 4,560.80 4,561.90 117.3K
11:27 4,561.90 4,561.90 4,561.40 4,561.40 103.2K
11:28 4,560.00 4,560.00 4,559.60 4,559.60 164.0K
11:29 4,557.30 4,557.30 4,557.20 4,557.20 45.6K
11:30 4,556.50 4,556.80 4,556.50 4,556.80 209.7K
11:31 4,557.00 4,558.80 4,557.00 4,558.80 31.4K
11:32 4,557.50 4,558.50 4,557.50 4,558.50 237.1K
11:33 4,560.20 4,561.50 4,560.20 4,561.50 390.0K
11:34 4,562.50 4,562.50 4,560.30 4,560.30 231.1K
11:35 4,559.30 4,559.30 4,556.50 4,556.50 84.7K
11:36 4,553.40 4,553.40 4,552.90 4,552.90 277.6K
11:37 4,552.50 4,552.50 4,552.40 4,552.40 102.8K
11:38 4,551.90 4,553.00 4,551.90 4,553.00 44.1K
11:39 4,551.50 4,553.20 4,551.50 4,553.20 102.9K
11:40 4,550.50 4,550.50 4,549.60 4,549.60 50.8K
11:41 4,549.50 4,549.50 4,548.20 4,548.20 112.4K
11:42 4,547.50 4,547.50 4,544.20 4,544.20 101.5K
11:43 4,544.30 4,544.80 4,544.30 4,544.80 104.5K
11:44 4,543.50 4,545.90 4,543.50 4,545.90 290.5K
11:45 4,545.30 4,546.50 4,545.30 4,546.50 105.6K
11:46 4,545.90 4,546.00 4,545.90 4,546.00 60.9K
11:47 4,545.50 4,546.80 4,545.50 4,546.80 54.5K
11:48 4,545.70 4,545.70 4,544.60 4,544.60 61.4K
11:49 4,545.10 4,545.10 4,540.30 4,540.30 117.7K
11:50 4,539.80 4,540.10 4,539.80 4,540.10 655.8K
11:51 4,543.00 4,545.30 4,543.00 4,545.30 66.2K
11:52 4,546.80 4,547.40 4,546.80 4,547.40 1,191.2K
11:53 4,548.50 4,554.60 4,548.50 4,554.60 100.7K
11:54 4,558.00 4,558.00 4,556.80 4,556.80 122.0K
11:55 4,560.10 4,566.70 4,560.10 4,566.70 97.2K
11:56 4,569.90 4,569.90 4,568.60 4,568.60 1,088.9K
11:57 4,568.70 4,568.70 4,567.60 4,567.60 42.9K
11:58 4,569.50 4,569.50 4,569.20 4,569.20 244.4K
11:59 4,566.50 4,568.30 4,566.50 4,568.30 53.5K
12:00 4,569.80 4,571.00 4,569.80 4,571.00 0.0K
12:01 4,570.20 4,572.70 4,570.20 4,572.70 98.1K
12:02 4,570.90 4,572.10 4,570.90 4,572.10 40.3K
12:03 4,569.40 4,569.40 4,565.50 4,565.50 11.4K
12:04 4,565.20 4,565.20 4,563.60 4,563.60 134.0K
12:05 4,561.60 4,562.90 4,561.60 4,562.90 27.0K
12:06 4,565.10 4,566.10 4,565.10 4,566.10 4,061.1K
12:07 4,564.40 4,564.40 4,561.70 4,561.70 120.6K
12:08 4,563.20 4,563.30 4,563.20 4,563.30 338.4K
12:09 4,563.00 4,563.00 4,561.50 4,561.50 68.2K
12:10 4,561.60 4,561.60 4,559.30 4,559.30 61.7K
12:11 4,559.20 4,559.20 4,557.60 4,557.60 54.2K
12:12 4,556.00 4,557.90 4,556.00 4,557.90 57.5K
12:13 4,557.10 4,557.10 4,556.60 4,556.60 80.5K
12:14 4,557.90 4,559.40 4,557.90 4,559.40 425.4K
12:15 4,558.80 4,558.80 4,556.90 4,556.90 40.0K
12:16 4,557.60 4,557.60 4,557.60 4,557.60 105.4K
12:17 4,558.50 4,558.50 4,556.40 4,556.40 48.3K
12:18 4,557.70 4,557.90 4,557.70 4,557.90 24.1K
12:19 4,556.90 4,556.90 4,556.70 4,556.70 117.8K
12:20 4,559.40 4,559.40 4,559.20 4,559.20 93.3K
12:21 4,557.90 4,560.50 4,557.90 4,560.50 95.8K
12:22 4,559.40 4,559.40 4,559.30 4,559.30 104.3K
12:23 4,559.10 4,559.10 4,559.00 4,559.00 41.6K
12:24 4,558.80 4,558.80 4,558.50 4,558.50 297.3K
12:25 4,558.60 4,558.60 4,557.70 4,557.70 42.8K
12:26 4,556.80 4,556.80 4,555.70 4,555.70 92.7K
12:27 4,556.00 4,556.00 4,555.50 4,555.50 44.1K
12:28 4,555.70 4,558.20 4,555.70 4,558.20 90.5K
12:29 4,560.60 4,560.60 4,560.20 4,560.20 37.4K
12:30 4,558.70 4,559.40 4,558.70 4,559.40 66.2K
12:31 4,558.40 4,558.40 4,557.80 4,557.80 24.6K
12:32 4,556.30 4,559.00 4,556.30 4,559.00 27.3K
12:33 4,558.00 4,558.00 4,557.00 4,557.00 89.6K
12:34 4,557.30 4,560.40 4,557.30 4,560.40 48.3K
12:35 4,559.30 4,560.20 4,559.30 4,560.20 25.1K
12:36 4,559.90 4,559.90 4,558.80 4,558.80 18.7K
12:37 4,558.10 4,558.10 4,556.80 4,556.80 53.9K
12:38 4,555.70 4,556.60 4,555.70 4,556.60 143.5K
12:39 4,556.50 4,556.50 4,555.80 4,555.80 59.9K
12:40 4,554.70 4,555.40 4,554.70 4,555.40 384.9K
12:41 4,553.20 4,553.20 4,551.20 4,551.20 114.1K
12:42 4,549.30 4,549.30 4,548.00 4,548.00 80.3K
12:43 4,547.20 4,547.20 4,546.40 4,546.40 61.1K
12:44 4,545.90 4,546.60 4,545.90 4,546.60 35.5K
12:45 4,546.50 4,546.50 4,546.40 4,546.40 26.6K
12:46 4,545.20 4,546.40 4,545.20 4,546.40 51.6K
12:47 4,547.70 4,548.00 4,547.70 4,548.00 451.5K
12:48 4,547.30 4,547.90 4,547.30 4,547.90 49.1K
12:49 4,548.20 4,552.90 4,548.20 4,552.90 51.7K
12:50 4,550.70 4,551.40 4,550.70 4,551.40 39.7K
12:51 4,552.10 4,552.90 4,552.10 4,552.90 11.2K
12:52 4,553.30 4,553.30 4,551.70 4,551.70 80.7K
12:53 4,549.30 4,551.10 4,549.30 4,551.10 46.7K
12:54 4,552.80 4,554.40 4,552.80 4,554.40 48.0K
12:55 4,554.70 4,554.70 4,552.20 4,552.20 11.8K
12:56 4,554.00 4,554.40 4,554.00 4,554.40 18.8K
12:57 4,557.00 4,558.10 4,557.00 4,558.10 28.5K
12:58 4,557.60 4,557.60 4,556.60 4,556.60 162.7K
12:59 4,556.00 4,556.00 4,553.90 4,553.90 71.6K
13:00 4,552.00 4,552.00 4,551.90 4,551.90 63.7K
13:01 4,555.40 4,555.70 4,555.40 4,555.70 105.6K
13:02 4,557.30 4,557.30 4,557.00 4,557.00 57.9K
13:03 4,560.40 4,561.40 4,560.40 4,561.40 77.0K
13:04 4,562.40 4,562.40 4,560.50 4,560.50 33.8K
13:05 4,559.40 4,559.40 4,559.30 4,559.30 48.6K
13:06 4,560.20 4,562.30 4,560.20 4,562.30 135.2K
13:07 4,561.40 4,561.40 4,560.70 4,560.70 75.9K
13:08 4,562.30 4,562.30 4,562.00 4,562.00 52.6K
13:09 4,560.70 4,560.70 4,559.20 4,559.20 82.0K
13:10 4,559.10 4,559.10 4,558.40 4,558.40 120.4K
13:11 4,556.90 4,557.30 4,556.90 4,557.30 64.9K
13:12 4,558.30 4,558.30 4,558.00 4,558.00 32.3K
13:13 4,559.30 4,559.30 4,559.00 4,559.00 61.3K
13:14 4,559.00 4,559.00 4,557.20 4,557.20 56.7K
13:15 4,557.60 4,557.60 4,556.80 4,556.80 39.7K
13:16 4,556.60 4,556.60 4,556.40 4,556.40 50.7K
13:17 4,557.00 4,557.10 4,557.00 4,557.10 102.9K
13:18 4,557.80 4,557.80 4,557.70 4,557.70 63.2K
13:19 4,558.00 4,558.00 4,556.00 4,556.00 61.7K
13:20 4,555.90 4,556.30 4,555.90 4,556.30 48.5K
13:21 4,556.70 4,556.70 4,556.70 4,556.70 45.3K
13:22 4,555.80 4,555.80 4,555.80 4,555.80 89.3K
13:23 4,555.20 4,555.20 4,554.40 4,554.40 46.2K
13:24 4,553.60 4,553.60 4,553.10 4,553.10 67.7K
13:25 4,556.10 4,556.10 4,555.50 4,555.50 45.2K
13:26 4,555.00 4,556.90 4,555.00 4,556.90 36.2K
13:27 4,557.50 4,557.70 4,557.50 4,557.70 64.8K
13:28 4,556.80 4,557.70 4,556.80 4,557.70 16.4K
13:29 4,558.50 4,558.50 4,558.20 4,558.20 79.8K
13:30 4,557.70 4,557.70 4,557.00 4,557.00 37.0K
13:31 4,557.30 4,559.00 4,557.30 4,559.00 21.2K
13:32 4,559.70 4,559.70 4,558.50 4,558.50 63.2K
13:33 4,558.40 4,558.40 4,558.00 4,558.00 67.5K
13:34 4,559.10 4,559.10 4,559.00 4,559.00 52.4K
13:35 4,560.40 4,560.90 4,560.40 4,560.90 230.5K
13:36 4,562.40 4,562.40 4,562.30 4,562.30 54.1K
13:37 4,562.00 4,563.20 4,562.00 4,563.20 85.1K
13:38 4,561.60 4,562.80 4,561.60 4,562.80 48.4K
13:39 4,562.40 4,562.40 4,562.10 4,562.10 84.9K
13:40 4,561.90 4,562.50 4,561.90 4,562.50 70.9K
13:41 4,563.40 4,564.40 4,563.40 4,564.40 53.2K
13:42 4,565.20 4,565.40 4,565.20 4,565.40 37.1K
13:43 4,565.20 4,565.20 4,564.60 4,564.60 129.5K
13:44 4,564.70 4,565.10 4,564.70 4,565.10 141.6K
13:45 4,564.10 4,564.10 4,563.90 4,563.90 97.0K
13:46 4,564.00 4,564.00 4,564.00 4,564.00 46.4K
13:47 4,563.80 4,565.30 4,563.80 4,565.30 36.6K
13:48 4,564.90 4,564.90 4,564.40 4,564.40 43.0K
13:49 4,564.00 4,565.70 4,564.00 4,565.70 115.5K
13:50 4,566.00 4,566.00 4,565.80 4,565.80 47.9K
13:51 4,566.20 4,566.20 4,566.10 4,566.10 45.8K
13:52 4,565.70 4,566.00 4,565.70 4,566.00 43.7K
13:53 4,566.10 4,566.10 4,565.70 4,565.70 248.5K
13:54 4,564.30 4,564.70 4,564.30 4,564.70 55.6K
13:55 4,564.20 4,564.20 4,564.20 4,564.20 45.8K
13:56 4,563.90 4,564.30 4,563.90 4,564.30 26.7K
13:57 4,564.10 4,564.10 4,562.50 4,562.50 52.0K
13:58 4,562.10 4,562.10 4,560.70 4,560.70 46.4K
13:59 4,559.10 4,560.30 4,559.10 4,560.30 76.5K
14:00 4,560.20 4,560.20 4,557.70 4,557.70 133.1K
14:01 4,557.40 4,558.50 4,557.40 4,558.50 97.8K
14:02 4,557.80 4,559.70 4,557.80 4,559.70 115.2K
14:03 4,559.90 4,561.10 4,559.90 4,561.10 81.4K
14:04 4,561.20 4,562.70 4,561.20 4,562.70 70.6K
14:05 4,563.50 4,563.50 4,563.10 4,563.10 71.1K
14:06 4,562.40 4,562.40 4,561.40 4,561.40 122.9K
14:07 4,559.70 4,561.50 4,559.70 4,561.50 25.3K
14:08 4,561.20 4,563.00 4,561.20 4,563.00 81.8K
14:09 4,562.20 4,562.20 4,561.90 4,561.90 292.1K
14:10 4,561.60 4,562.20 4,561.60 4,562.20 77.9K
14:11 4,561.90 4,563.20 4,561.90 4,563.20 103.1K
14:12 4,562.70 4,563.40 4,562.70 4,563.40 38.4K
14:13 4,564.30 4,564.30 4,563.30 4,563.30 29.1K
14:14 4,562.60 4,562.60 4,562.60 4,562.60 180.1K
14:15 4,562.60 4,562.60 4,562.00 4,562.00 54.8K
14:16 4,561.80 4,561.80 4,561.60 4,561.60 82.6K
14:17 4,560.00 4,560.00 4,559.70 4,559.70 12.6K
14:18 4,559.60 4,561.50 4,559.60 4,561.50 49.5K
14:19 4,559.70 4,559.70 4,559.60 4,559.60 46.7K
14:20 4,558.50 4,559.40 4,558.50 4,559.40 44.0K
14:21 4,560.10 4,560.80 4,560.10 4,560.80 37.9K
14:22 4,560.40 4,561.40 4,560.40 4,561.40 32.8K
14:23 4,561.50 4,561.70 4,561.50 4,561.70 39.1K
14:24 4,561.40 4,561.40 4,561.10 4,561.10 21.7K
14:25 4,559.70 4,559.70 4,559.70 4,559.70 37.7K
14:26 4,560.70 4,562.90 4,560.70 4,562.90 165.5K
14:27 4,562.70 4,562.70 4,562.70 4,562.70 62.3K
14:28 4,562.40 4,563.20 4,562.40 4,563.20 74.8K
14:29 4,563.90 4,564.00 4,563.90 4,564.00 109.0K
14:30 4,563.40 4,563.70 4,563.40 4,563.70 58.7K
14:31 4,563.90 4,564.70 4,563.90 4,564.70 92.4K
14:32 4,565.00 4,565.00 4,564.30 4,564.30 21.1K
14:33 4,564.80 4,564.80 4,564.70 4,564.70 129.4K
14:34 4,565.00 4,565.10 4,565.00 4,565.10 67.1K
14:35 4,564.50 4,564.50 4,563.30 4,563.30 40.3K
14:36 4,562.80 4,562.80 4,562.30 4,562.30 67.8K
14:37 4,562.10 4,565.30 4,562.10 4,565.30 159.7K
14:38 4,565.50 4,565.50 4,564.30 4,564.30 54.4K
14:39 4,564.00 4,566.30 4,564.00 4,566.30 65.8K
14:40 4,566.40 4,567.80 4,566.40 4,567.80 53.4K
14:41 4,569.40 4,569.70 4,569.40 4,569.70 59.3K
14:42 4,569.70 4,570.40 4,569.70 4,570.40 35.7K
14:43 4,569.90 4,570.00 4,569.90 4,570.00 233.8K
14:44 4,570.40 4,572.70 4,570.40 4,572.70 367.2K
14:45 4,570.60 4,570.60 4,569.70 4,569.70 71.1K
14:46 4,570.00 4,570.00 4,568.90 4,568.90 57.5K
14:47 4,569.30 4,569.30 4,569.20 4,569.20 48.4K
14:48 4,569.20 4,571.40 4,569.20 4,571.40 57.4K
14:49 4,571.30 4,571.40 4,571.30 4,571.40 60.9K
14:50 4,569.80 4,571.80 4,569.80 4,571.80 150.1K
14:51 4,572.00 4,572.00 4,571.10 4,571.10 34.2K
14:52 4,571.20 4,571.20 4,570.00 4,570.00 44.0K
14:53 4,569.40 4,569.50 4,569.40 4,569.50 149.4K
14:54 4,571.40 4,571.40 4,571.30 4,571.30 104.1K
14:55 4,572.00 4,572.00 4,571.50 4,571.50 35.0K
14:56 4,571.30 4,572.80 4,571.30 4,572.80 117.1K
14:57 4,572.10 4,572.10 4,570.60 4,570.60 85.8K
14:58 4,570.80 4,573.40 4,570.80 4,573.40 59.7K
14:59 4,572.90 4,573.00 4,572.90 4,573.00 23.3K
15:00 4,572.00 4,572.00 4,570.60 4,570.60 42.6K
15:01 4,570.40 4,570.60 4,570.40 4,570.60 234.4K
15:02 4,570.40 4,570.40 4,570.10 4,570.10 39.5K
15:03 4,570.30 4,570.40 4,570.30 4,570.40 280.4K
15:04 4,570.60 4,571.10 4,570.60 4,571.10 289.5K
15:05 4,571.80 4,571.80 4,570.90 4,570.90 49.7K
15:06 4,570.80 4,572.70 4,570.80 4,572.70 72.0K
15:07 4,571.60 4,572.20 4,571.60 4,572.20 77.3K
15:08 4,572.80 4,572.80 4,571.30 4,571.30 46.1K
15:09 4,573.20 4,573.30 4,573.20 4,573.30 186.6K
15:10 4,573.50 4,573.50 4,573.20 4,573.20 83.6K
15:11 4,573.20 4,573.20 4,573.20 4,573.20 440.9K
15:12 4,572.70 4,572.80 4,572.70 4,572.80 340.0K
15:13 4,573.70 4,574.30 4,573.70 4,574.30 78.7K
15:14 4,573.90 4,574.10 4,573.90 4,574.10 140.8K
15:15 4,574.30 4,574.30 4,572.40 4,572.40 26.4K
15:16 4,571.10 4,572.20 4,571.10 4,572.20 83.8K
15:17 4,572.90 4,573.40 4,572.90 4,573.40 36.8K
15:18 4,572.70 4,572.70 4,572.30 4,572.30 64.6K
15:19 4,571.90 4,571.90 4,571.80 4,571.80 54.7K
15:20 4,571.20 4,571.90 4,571.20 4,571.90 61.3K
15:21 4,571.50 4,571.50 4,570.80 4,570.80 57.9K
15:22 4,570.10 4,570.10 4,568.30 4,568.30 54.9K
15:23 4,567.70 4,567.80 4,567.70 4,567.80 107.9K
15:24 4,566.50 4,566.60 4,566.50 4,566.60 29.5K
15:25 4,567.30 4,568.30 4,567.30 4,568.30 56.1K
15:26 4,568.60 4,568.60 4,568.50 4,568.50 61.9K
15:27 4,567.70 4,567.80 4,567.70 4,567.80 91.1K
15:28 4,568.30 4,568.30 4,568.20 4,568.20 180.1K
15:29 4,568.40 4,568.40 4,568.00 4,568.00 20.6K
15:30 4,568.10 4,568.80 4,568.10 4,568.80 386.0K
15:31 4,569.40 4,569.40 4,569.30 4,569.30 256.8K
15:32 4,568.80 4,572.50 4,568.80 4,572.50 41.4K
15:33 4,572.00 4,574.00 4,572.00 4,574.00 148.6K
15:34 4,575.10 4,575.10 4,572.90 4,572.90 259.3K
15:35 4,574.50 4,575.60 4,574.50 4,575.60 247.0K
15:36 4,575.90 4,576.10 4,575.90 4,576.10 239.5K
15:37 4,575.30 4,575.30 4,575.30 4,575.30 106.7K
15:38 4,576.40 4,576.40 4,573.60 4,573.60 353.6K
15:39 4,574.30 4,574.50 4,574.30 4,574.50 234.2K
15:40 4,574.70 4,574.70 4,574.40 4,574.40 190.1K
15:41 4,574.40 4,574.40 4,573.10 4,573.10 191.7K
15:42 4,572.50 4,573.00 4,572.50 4,573.00 133.6K
15:43 4,572.80 4,572.80 4,572.00 4,572.00 86.3K
15:44 4,572.30 4,572.30 4,570.00 4,570.00 97.8K
15:45 4,569.80 4,569.80 4,569.50 4,569.50 112.3K
15:46 4,570.20 4,570.20 4,569.90 4,569.90 132.7K
15:47 4,570.10 4,570.10 4,569.80 4,569.80 123.4K
15:48 4,569.70 4,569.70 4,569.70 4,569.70 140.0K
15:49 4,570.30 4,570.30 4,569.60 4,569.60 127.9K
15:50 4,569.80 4,569.90 4,569.80 4,569.90 105.9K
15:51 4,572.70 4,572.70 4,572.50 4,572.50 120.4K
15:52 4,572.80 4,572.80 4,572.40 4,572.40 200.7K
15:53 4,573.40 4,573.40 4,573.40 4,573.40 96.0K
15:54 4,571.80 4,572.30 4,571.80 4,572.30 148.4K
15:55 4,572.60 4,573.80 4,572.60 4,573.80 189.8K
15:56 4,573.80 4,573.80 4,573.10 4,573.10 130.4K
15:57 4,573.50 4,573.90 4,573.50 4,573.90 126.5K
15:58 4,572.70 4,572.70 4,571.70 4,571.70 275.0K
15:59 4,572.60 4,572.60 4,571.10 4,571.10 197.2K
16:00 4,571.10 4,571.10 4,571.00 4,571.00 99.0K
16:01 4,571.00 4,571.00 4,571.00 4,571.00 0.0K
16:02 4,571.00 4,571.00 4,571.00 4,571.00 0.0K
16:03 4,571.00 4,571.00 4,571.00 4,571.00 0.0K
16:04 4,571.00 4,578.20 4,571.00 4,578.20 9,214.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available