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 4,538.20 4,555.20 4,538.20 4,555.20 225.0K
10:00 4,555.20 4,555.20 4,554.40 4,554.40 92.3K
10:01 4,554.20 4,554.20 4,552.50 4,552.50 50.1K
10:02 4,550.50 4,550.50 4,546.90 4,546.90 50.4K
10:03 4,545.50 4,545.50 4,542.80 4,542.80 47.6K
10:04 4,534.90 4,535.40 4,534.90 4,535.40 29.9K
10:05 4,540.50 4,541.80 4,540.50 4,541.80 54.8K
10:06 4,540.70 4,540.70 4,537.30 4,537.30 43.8K
10:07 4,536.60 4,536.60 4,535.80 4,535.80 43.5K
10:08 4,533.60 4,533.60 4,532.60 4,532.60 15.1K
10:09 4,531.20 4,534.10 4,531.20 4,534.10 43.5K
10:10 4,535.00 4,535.00 4,533.20 4,533.20 25.4K
10:11 4,533.20 4,534.00 4,533.20 4,534.00 111.8K
10:12 4,532.00 4,532.00 4,528.60 4,528.60 95.5K
10:13 4,526.80 4,528.90 4,526.80 4,528.90 28.8K
10:14 4,528.40 4,528.60 4,528.40 4,528.60 37.5K
10:15 4,528.30 4,529.60 4,528.30 4,529.60 26.2K
10:16 4,531.20 4,532.70 4,531.20 4,532.70 33.8K
10:17 4,532.00 4,532.90 4,532.00 4,532.90 51.4K
10:18 4,535.40 4,535.50 4,535.40 4,535.50 41.4K
10:19 4,535.70 4,536.70 4,535.70 4,536.70 22.7K
10:20 4,539.70 4,541.50 4,539.70 4,541.50 35.7K
10:21 4,540.60 4,540.60 4,540.50 4,540.50 31.4K
10:22 4,540.90 4,540.90 4,539.80 4,539.80 21.0K
10:23 4,541.50 4,542.90 4,541.50 4,542.90 20.2K
10:24 4,542.00 4,542.50 4,542.00 4,542.50 13.8K
10:25 4,542.50 4,543.00 4,542.50 4,543.00 37.7K
10:26 4,541.00 4,541.30 4,541.00 4,541.30 19.1K
10:27 4,541.60 4,542.60 4,541.60 4,542.60 23.1K
10:28 4,543.90 4,543.90 4,543.60 4,543.60 20.2K
10:29 4,546.00 4,548.10 4,546.00 4,548.10 7.4K
10:30 4,547.60 4,547.70 4,547.60 4,547.70 18.6K
10:31 4,548.40 4,548.40 4,547.50 4,547.50 13.1K
10:32 4,547.00 4,547.00 4,546.60 4,546.60 13.6K
10:33 4,546.60 4,546.60 4,546.50 4,546.50 22.1K
10:34 4,546.40 4,546.40 4,545.60 4,545.60 24.0K
10:35 4,545.30 4,545.30 4,543.40 4,543.40 23.6K
10:36 4,543.80 4,543.80 4,542.50 4,542.50 24.6K
10:37 4,541.60 4,541.60 4,541.60 4,541.60 23.0K
10:38 4,540.30 4,540.30 4,538.10 4,538.10 18.9K
10:39 4,537.80 4,537.90 4,537.80 4,537.90 14.0K
10:40 4,536.90 4,536.90 4,536.00 4,536.00 7.0K
10:41 4,534.20 4,534.20 4,532.70 4,532.70 21.1K
10:42 4,532.30 4,532.90 4,532.30 4,532.90 9.7K
10:43 4,533.80 4,536.90 4,533.80 4,536.90 25.9K
10:44 4,536.80 4,536.80 4,536.50 4,536.50 141.6K
10:45 4,536.60 4,538.00 4,536.60 4,538.00 23.8K
10:46 4,538.00 4,538.00 4,536.20 4,536.20 76.1K
10:47 4,536.50 4,536.50 4,536.00 4,536.00 38.6K
10:48 4,535.20 4,537.50 4,535.20 4,537.50 18.7K
10:49 4,537.50 4,537.60 4,537.50 4,537.60 92.2K
10:50 4,536.90 4,536.90 4,536.90 4,536.90 11.3K
10:51 4,537.80 4,538.40 4,537.80 4,538.40 44.0K
10:52 4,538.40 4,538.40 4,538.30 4,538.30 34.8K
10:53 4,541.00 4,541.00 4,540.60 4,540.60 131.4K
10:54 4,539.70 4,539.70 4,539.70 4,539.70 45.8K
10:55 4,539.10 4,540.00 4,539.10 4,540.00 25.3K
10:56 4,540.00 4,540.00 4,538.90 4,538.90 7.3K
10:57 4,539.60 4,539.60 4,539.40 4,539.40 39.4K
10:58 4,540.20 4,540.20 4,539.10 4,539.10 11.1K
10:59 4,538.20 4,538.40 4,538.20 4,538.40 12.4K
11:00 4,537.70 4,538.50 4,537.70 4,538.50 23.7K
11:01 4,538.50 4,539.00 4,538.50 4,539.00 77.6K
11:02 4,536.80 4,537.70 4,536.80 4,537.70 58.2K
11:03 4,538.70 4,539.30 4,538.70 4,539.30 26.2K
11:04 4,539.60 4,540.40 4,539.60 4,540.40 38.1K
11:05 4,540.40 4,540.40 4,540.10 4,540.10 9.0K
11:06 4,540.10 4,540.80 4,540.10 4,540.80 24.3K
11:07 4,540.90 4,540.90 4,540.10 4,540.10 8.4K
11:08 4,539.90 4,539.90 4,539.50 4,539.50 38.9K
11:09 4,538.50 4,538.50 4,538.10 4,538.10 76.4K
11:10 4,539.00 4,540.40 4,539.00 4,540.40 20.4K
11:11 4,540.60 4,540.60 4,539.40 4,539.40 23.3K
11:12 4,540.00 4,540.00 4,539.10 4,539.10 11.1K
11:13 4,539.40 4,540.10 4,539.40 4,540.10 134.4K
11:14 4,539.20 4,539.20 4,536.20 4,536.20 55.7K
11:15 4,535.30 4,535.60 4,535.30 4,535.60 103.7K
11:16 4,534.80 4,535.10 4,534.80 4,535.10 28.2K
11:17 4,535.40 4,535.90 4,535.40 4,535.90 23.1K
11:18 4,534.00 4,534.00 4,532.90 4,532.90 19.4K
11:19 4,532.20 4,532.20 4,531.20 4,531.20 5.1K
11:20 4,529.20 4,529.20 4,528.40 4,528.40 39.8K
11:21 4,527.20 4,528.00 4,527.20 4,528.00 24.0K
11:22 4,527.30 4,527.30 4,526.50 4,526.50 12.4K
11:23 4,526.20 4,526.20 4,525.50 4,525.50 10.3K
11:24 4,527.70 4,527.80 4,527.70 4,527.80 46.4K
11:25 4,528.70 4,528.70 4,527.80 4,527.80 10.4K
11:26 4,527.90 4,528.20 4,527.90 4,528.20 11.2K
11:27 4,527.70 4,527.70 4,527.30 4,527.30 18.6K
11:28 4,527.40 4,527.40 4,526.60 4,526.60 16.6K
11:29 4,523.40 4,523.40 4,521.80 4,521.80 19.9K
11:30 4,523.00 4,523.00 4,522.80 4,522.80 41.3K
11:31 4,521.50 4,521.50 4,521.50 4,521.50 22.6K
11:32 4,520.40 4,520.40 4,520.20 4,520.20 91.8K
11:33 4,518.50 4,518.50 4,518.20 4,518.20 11.3K
11:34 4,516.30 4,516.30 4,513.70 4,513.70 17.3K
11:35 4,512.60 4,512.60 4,511.80 4,511.80 26.4K
11:36 4,511.30 4,511.30 4,511.10 4,511.10 78.0K
11:37 4,510.40 4,510.40 4,510.40 4,510.40 13.9K
11:38 4,512.40 4,512.40 4,511.90 4,511.90 20.1K
11:39 4,510.30 4,512.00 4,510.30 4,512.00 15.3K
11:40 4,512.40 4,512.40 4,511.90 4,511.90 14.0K
11:41 4,510.90 4,511.90 4,510.90 4,511.90 28.0K
11:42 4,511.10 4,511.10 4,510.50 4,510.50 10.9K
11:43 4,510.10 4,510.10 4,509.70 4,509.70 95.1K
11:44 4,509.90 4,509.90 4,509.50 4,509.50 17.0K
11:45 4,509.80 4,509.80 4,508.30 4,508.30 10.5K
11:46 4,507.10 4,507.60 4,507.10 4,507.60 8.1K
11:47 4,508.20 4,510.50 4,508.20 4,510.50 58.4K
11:48 4,509.90 4,510.40 4,509.90 4,510.40 18.1K
11:49 4,511.40 4,511.80 4,511.40 4,511.80 10.2K
11:50 4,511.80 4,511.90 4,511.80 4,511.90 14.7K
11:51 4,512.10 4,512.10 4,511.40 4,511.40 8.7K
11:52 4,512.10 4,512.70 4,512.10 4,512.70 10.6K
11:53 4,512.80 4,512.80 4,512.50 4,512.50 22.6K
11:54 4,512.90 4,512.90 4,511.60 4,511.60 11.5K
11:55 4,511.70 4,512.50 4,511.70 4,512.50 25.7K
11:56 4,514.90 4,515.00 4,514.90 4,515.00 20.9K
11:57 4,516.10 4,516.30 4,516.10 4,516.30 21.3K
11:58 4,515.50 4,515.50 4,515.00 4,515.00 26.8K
11:59 4,514.70 4,514.70 4,514.40 4,514.40 46.5K
12:00 4,514.20 4,515.40 4,514.20 4,515.40 0.0K
12:01 4,514.50 4,514.50 4,513.70 4,513.70 11.4K
12:02 4,515.00 4,515.00 4,514.10 4,514.10 7.9K
12:03 4,514.20 4,514.20 4,513.90 4,513.90 11.5K
12:04 4,513.70 4,513.70 4,512.40 4,512.40 9.7K
12:05 4,513.00 4,513.00 4,512.80 4,512.80 13.9K
12:06 4,511.20 4,511.40 4,511.20 4,511.40 3.7K
12:07 4,511.70 4,512.30 4,511.70 4,512.30 14.6K
12:08 4,511.80 4,512.00 4,511.80 4,512.00 5.7K
12:09 4,510.90 4,511.20 4,510.90 4,511.20 34.0K
12:10 4,510.10 4,510.10 4,507.40 4,507.40 9.0K
12:11 4,507.40 4,507.40 4,507.20 4,507.20 15.3K
12:12 4,507.70 4,510.20 4,507.70 4,510.20 3.4K
12:13 4,509.50 4,510.80 4,509.50 4,510.80 136.7K
12:14 4,507.50 4,508.70 4,507.50 4,508.70 13.2K
12:15 4,507.60 4,507.60 4,505.30 4,505.30 42.4K
12:16 4,506.00 4,506.00 4,505.20 4,505.20 18.6K
12:17 4,505.40 4,505.80 4,505.40 4,505.80 26.2K
12:18 4,505.80 4,505.80 4,504.40 4,504.40 22.4K
12:19 4,505.10 4,505.10 4,504.80 4,504.80 11.2K
12:20 4,505.20 4,505.20 4,504.90 4,504.90 15.3K
12:21 4,504.50 4,504.50 4,503.30 4,503.30 25.8K
12:22 4,504.10 4,504.40 4,504.10 4,504.40 43.5K
12:23 4,504.00 4,504.00 4,503.50 4,503.50 67.8K
12:24 4,503.60 4,503.60 4,503.30 4,503.30 16.8K
12:25 4,504.60 4,504.70 4,504.60 4,504.70 11.7K
12:26 4,504.50 4,505.60 4,504.50 4,505.60 54.8K
12:27 4,506.80 4,506.80 4,506.80 4,506.80 15.9K
12:28 4,507.70 4,508.60 4,507.70 4,508.60 37.1K
12:29 4,507.70 4,507.70 4,506.80 4,506.80 55.5K
12:30 4,506.30 4,506.40 4,506.30 4,506.40 25.4K
12:31 4,506.90 4,506.90 4,506.50 4,506.50 47.4K
12:32 4,506.20 4,506.20 4,505.90 4,505.90 32.3K
12:33 4,505.60 4,505.60 4,505.20 4,505.20 39.4K
12:34 4,505.00 4,505.00 4,504.70 4,504.70 152.7K
12:35 4,505.00 4,505.20 4,505.00 4,505.20 116.2K
12:36 4,504.80 4,504.80 4,503.70 4,503.70 24.7K
12:37 4,503.80 4,503.80 4,503.60 4,503.60 8.2K
12:38 4,503.90 4,504.00 4,503.90 4,504.00 20.4K
12:39 4,505.90 4,505.90 4,503.60 4,503.60 16.9K
12:40 4,504.00 4,506.80 4,504.00 4,506.80 52.0K
12:41 4,507.00 4,508.60 4,507.00 4,508.60 65.2K
12:42 4,508.90 4,508.90 4,507.30 4,507.30 39.5K
12:43 4,507.50 4,507.90 4,507.50 4,507.90 18.7K
12:44 4,507.30 4,507.40 4,507.30 4,507.40 12.0K
12:45 4,507.20 4,507.20 4,505.50 4,505.50 16.7K
12:46 4,504.60 4,505.90 4,504.60 4,505.90 11.5K
12:47 4,505.10 4,506.50 4,505.10 4,506.50 33.1K
12:48 4,506.40 4,506.40 4,506.10 4,506.10 14.1K
12:49 4,507.00 4,507.00 4,505.90 4,505.90 14.8K
12:50 4,505.20 4,505.20 4,504.80 4,504.80 17.4K
12:51 4,504.10 4,504.10 4,503.90 4,503.90 34.4K
12:52 4,503.80 4,504.30 4,503.80 4,504.30 10.7K
12:53 4,505.30 4,505.30 4,504.50 4,504.50 19.6K
12:54 4,503.80 4,503.80 4,503.50 4,503.50 22.7K
12:55 4,504.30 4,504.30 4,503.70 4,503.70 12.1K
12:56 4,502.90 4,503.50 4,502.90 4,503.50 28.7K
12:57 4,503.00 4,503.40 4,503.00 4,503.40 82.3K
12:58 4,502.90 4,502.90 4,502.90 4,502.90 13.9K
12:59 4,502.80 4,502.80 4,502.60 4,502.60 74.1K
13:00 4,504.30 4,504.30 4,503.40 4,503.40 15.7K
13:01 4,503.30 4,503.30 4,503.30 4,503.30 60.0K
13:02 4,501.90 4,502.50 4,501.90 4,502.50 70.9K
13:03 4,501.20 4,501.90 4,501.20 4,501.90 25.7K
13:04 4,502.30 4,502.60 4,502.30 4,502.60 16.5K
13:05 4,503.00 4,503.00 4,502.30 4,502.30 23.4K
13:06 4,502.20 4,502.20 4,501.70 4,501.70 74.1K
13:07 4,501.40 4,501.40 4,501.30 4,501.30 7.5K
13:08 4,500.90 4,500.90 4,500.50 4,500.50 8.6K
13:09 4,500.10 4,500.10 4,498.00 4,498.00 19.7K
13:10 4,497.60 4,499.00 4,497.60 4,499.00 23.7K
13:11 4,498.70 4,499.00 4,498.70 4,499.00 17.4K
13:12 4,498.60 4,498.60 4,497.90 4,497.90 11.0K
13:13 4,496.80 4,496.80 4,495.50 4,495.50 13.7K
13:14 4,495.80 4,495.80 4,495.30 4,495.30 6.3K
13:15 4,495.90 4,495.90 4,495.40 4,495.40 7.9K
13:16 4,496.00 4,496.00 4,495.20 4,495.20 73.8K
13:17 4,494.10 4,495.00 4,494.10 4,495.00 22.6K
13:18 4,494.30 4,494.30 4,493.70 4,493.70 51.1K
13:19 4,494.10 4,494.10 4,494.00 4,494.00 16.1K
13:20 4,494.40 4,494.40 4,494.40 4,494.40 10.5K
13:21 4,494.50 4,495.70 4,494.50 4,495.70 8.8K
13:22 4,494.90 4,495.20 4,494.90 4,495.20 10.8K
13:23 4,495.00 4,495.00 4,494.80 4,494.80 60.7K
13:24 4,494.80 4,494.80 4,494.50 4,494.50 12.3K
13:25 4,494.00 4,494.00 4,493.50 4,493.50 13.5K
13:26 4,493.40 4,493.80 4,493.40 4,493.80 85.0K
13:27 4,493.60 4,494.20 4,493.60 4,494.20 6.0K
13:28 4,494.00 4,494.00 4,493.70 4,493.70 31.0K
13:29 4,494.30 4,494.30 4,494.00 4,494.00 31.0K
13:30 4,494.50 4,494.50 4,494.40 4,494.40 11.4K
13:31 4,494.90 4,494.90 4,494.50 4,494.50 9.9K
13:32 4,494.50 4,494.60 4,494.50 4,494.60 16.3K
13:33 4,494.80 4,494.80 4,494.40 4,494.40 9.7K
13:34 4,495.30 4,495.30 4,495.30 4,495.30 23.2K
13:35 4,495.10 4,495.10 4,495.10 4,495.10 20.7K
13:36 4,495.80 4,495.80 4,495.60 4,495.60 12.3K
13:37 4,495.90 4,495.90 4,495.70 4,495.70 76.2K
13:38 4,495.10 4,496.80 4,495.10 4,496.80 30.2K
13:39 4,496.60 4,496.60 4,495.30 4,495.30 17.0K
13:40 4,495.00 4,495.00 4,494.80 4,494.80 17.4K
13:41 4,494.90 4,495.90 4,494.90 4,495.90 10.9K
13:42 4,493.60 4,493.60 4,492.50 4,492.50 54.4K
13:43 4,493.20 4,493.50 4,493.20 4,493.50 60.3K
13:44 4,492.80 4,492.80 4,491.60 4,491.60 74.1K
13:45 4,492.10 4,492.10 4,492.10 4,492.10 12.0K
13:46 4,491.90 4,492.50 4,491.90 4,492.50 19.4K
13:47 4,493.80 4,493.80 4,493.50 4,493.50 16.0K
13:48 4,493.50 4,493.90 4,493.50 4,493.90 18.3K
13:49 4,494.00 4,494.10 4,494.00 4,494.10 23.7K
13:50 4,495.00 4,495.00 4,494.90 4,494.90 22.2K
13:51 4,495.00 4,495.00 4,494.50 4,494.50 16.4K
13:52 4,494.70 4,495.30 4,494.70 4,495.30 15.7K
13:53 4,496.70 4,496.70 4,496.40 4,496.40 49.6K
13:54 4,496.50 4,497.20 4,496.50 4,497.20 12.9K
13:55 4,497.60 4,497.60 4,496.90 4,496.90 17.1K
13:56 4,496.70 4,496.70 4,496.50 4,496.50 157.8K
13:57 4,496.20 4,496.20 4,495.60 4,495.60 18.3K
13:58 4,497.20 4,497.20 4,496.70 4,496.70 25.9K
13:59 4,496.20 4,496.50 4,496.20 4,496.50 74.3K
14:00 4,496.50 4,496.50 4,494.70 4,494.70 74.1K
14:01 4,494.40 4,494.70 4,494.40 4,494.70 33.8K
14:02 4,493.80 4,494.00 4,493.80 4,494.00 27.3K
14:03 4,494.40 4,494.60 4,494.40 4,494.60 17.6K
14:04 4,494.20 4,494.20 4,494.20 4,494.20 84.0K
14:05 4,494.60 4,494.80 4,494.60 4,494.80 24.3K
14:06 4,495.30 4,495.30 4,495.30 4,495.30 24.5K
14:07 4,495.80 4,496.10 4,495.80 4,496.10 44.2K
14:08 4,496.10 4,496.10 4,495.90 4,495.90 33.9K
14:09 4,495.10 4,495.10 4,494.30 4,494.30 9.3K
14:10 4,493.70 4,493.70 4,493.40 4,493.40 21.6K
14:11 4,493.50 4,493.50 4,492.70 4,492.70 99.5K
14:12 4,492.80 4,492.80 4,492.30 4,492.30 26.0K
14:13 4,492.60 4,494.30 4,492.60 4,494.30 16.8K
14:14 4,494.30 4,494.80 4,494.30 4,494.80 8.8K
14:15 4,494.60 4,494.60 4,494.00 4,494.00 39.8K
14:16 4,495.70 4,495.70 4,495.70 4,495.70 59.0K
14:17 4,495.40 4,495.40 4,495.30 4,495.30 51.0K
14:18 4,496.50 4,496.50 4,496.30 4,496.30 36.5K
14:19 4,496.30 4,496.60 4,496.30 4,496.60 245.6K
14:20 4,496.00 4,496.00 4,494.80 4,494.80 14.3K
14:21 4,494.50 4,494.50 4,494.10 4,494.10 16.8K
14:22 4,494.10 4,494.10 4,493.90 4,493.90 25.0K
14:23 4,494.60 4,494.90 4,494.60 4,494.90 14.8K
14:24 4,494.60 4,494.60 4,494.50 4,494.50 24.1K
14:25 4,494.60 4,494.80 4,494.60 4,494.80 11.8K
14:26 4,494.70 4,494.70 4,494.30 4,494.30 32.4K
14:27 4,495.10 4,495.10 4,494.60 4,494.60 29.6K
14:28 4,494.60 4,494.60 4,494.40 4,494.40 22.9K
14:29 4,493.90 4,493.90 4,493.40 4,493.40 27.4K
14:30 4,493.70 4,493.70 4,493.60 4,493.60 25.1K
14:31 4,492.70 4,492.80 4,492.70 4,492.80 18.7K
14:32 4,493.20 4,494.10 4,493.20 4,494.10 42.3K
14:33 4,494.20 4,494.80 4,494.20 4,494.80 19.7K
14:34 4,494.60 4,494.60 4,494.30 4,494.30 19.3K
14:35 4,494.00 4,494.80 4,494.00 4,494.80 23.3K
14:36 4,495.60 4,495.60 4,495.30 4,495.30 20.5K
14:37 4,496.90 4,496.90 4,496.50 4,496.50 42.9K
14:38 4,496.90 4,496.90 4,496.60 4,496.60 76.9K
14:39 4,496.80 4,497.40 4,496.80 4,497.40 66.8K
14:40 4,497.10 4,497.60 4,497.10 4,497.60 41.6K
14:41 4,497.10 4,497.30 4,497.10 4,497.30 29.9K
14:42 4,497.50 4,497.50 4,496.90 4,496.90 40.4K
14:43 4,496.60 4,496.60 4,496.00 4,496.00 22.2K
14:44 4,497.60 4,497.90 4,497.60 4,497.90 73.2K
14:45 4,497.50 4,497.50 4,497.50 4,497.50 13.5K
14:46 4,497.40 4,497.40 4,497.40 4,497.40 28.1K
14:47 4,497.00 4,497.00 4,496.60 4,496.60 83.8K
14:48 4,496.80 4,496.80 4,496.80 4,496.80 23.9K
14:49 4,496.40 4,497.10 4,496.40 4,497.10 24.9K
14:50 4,497.90 4,498.40 4,497.90 4,498.40 13.6K
14:51 4,499.20 4,499.20 4,499.00 4,499.00 31.3K
14:52 4,499.00 4,499.00 4,499.00 4,499.00 62.1K
14:53 4,499.10 4,499.50 4,499.10 4,499.50 41.8K
14:54 4,500.50 4,500.50 4,500.30 4,500.30 29.0K
14:55 4,500.10 4,500.70 4,500.10 4,500.70 14.9K
14:56 4,500.60 4,500.60 4,500.10 4,500.10 24.1K
14:57 4,500.10 4,500.70 4,500.10 4,500.70 24.9K
14:58 4,498.80 4,499.70 4,498.80 4,499.70 23.1K
14:59 4,500.00 4,500.00 4,499.40 4,499.40 64.3K
15:00 4,499.40 4,499.40 4,499.00 4,499.00 62.2K
15:01 4,500.00 4,500.00 4,499.20 4,499.20 37.5K
15:02 4,498.40 4,498.80 4,498.40 4,498.80 50.9K
15:03 4,498.70 4,498.70 4,497.90 4,497.90 88.0K
15:04 4,498.30 4,498.30 4,498.30 4,498.30 21.5K
15:05 4,499.80 4,500.20 4,499.80 4,500.20 69.1K
15:06 4,501.00 4,502.30 4,501.00 4,502.30 26.7K
15:07 4,501.80 4,501.90 4,501.80 4,501.90 101.2K
15:08 4,502.00 4,502.00 4,501.80 4,501.80 37.3K
15:09 4,500.90 4,500.90 4,500.50 4,500.50 31.1K
15:10 4,499.20 4,499.60 4,499.20 4,499.60 33.8K
15:11 4,500.30 4,500.30 4,499.80 4,499.80 38.9K
15:12 4,501.30 4,501.30 4,499.90 4,499.90 67.4K
15:13 4,499.40 4,499.70 4,499.40 4,499.70 50.8K
15:14 4,499.60 4,499.90 4,499.60 4,499.90 44.4K
15:15 4,498.90 4,499.00 4,498.90 4,499.00 34.3K
15:16 4,498.70 4,499.20 4,498.70 4,499.20 24.1K
15:17 4,498.60 4,499.70 4,498.60 4,499.70 30.9K
15:18 4,500.00 4,500.00 4,499.80 4,499.80 25.4K
15:19 4,500.80 4,501.50 4,500.80 4,501.50 49.1K
15:20 4,504.70 4,505.90 4,504.70 4,505.90 29.1K
15:21 4,506.00 4,506.60 4,506.00 4,506.60 28.7K
15:22 4,506.40 4,506.40 4,505.30 4,505.30 26.2K
15:23 4,507.40 4,508.00 4,507.40 4,508.00 18.1K
15:24 4,506.10 4,507.00 4,506.10 4,507.00 60.9K
15:25 4,507.50 4,507.50 4,506.40 4,506.40 47.4K
15:26 4,507.20 4,507.20 4,506.90 4,506.90 18.9K
15:27 4,506.20 4,506.20 4,505.80 4,505.80 25.1K
15:28 4,506.40 4,506.40 4,506.20 4,506.20 20.0K
15:29 4,506.40 4,506.40 4,505.70 4,505.70 37.0K
15:30 4,506.20 4,506.20 4,505.50 4,505.50 47.8K
15:31 4,505.70 4,506.10 4,505.70 4,506.10 26.6K
15:32 4,505.70 4,505.70 4,505.50 4,505.50 18.7K
15:33 4,505.30 4,505.30 4,505.20 4,505.20 157.2K
15:34 4,505.20 4,505.30 4,505.20 4,505.30 28.7K
15:35 4,505.40 4,505.40 4,504.80 4,504.80 21.5K
15:36 4,505.40 4,505.40 4,504.60 4,504.60 35.2K
15:37 4,504.00 4,504.60 4,504.00 4,504.60 21.3K
15:38 4,505.10 4,505.30 4,505.10 4,505.30 28.5K
15:39 4,505.40 4,505.40 4,504.70 4,504.70 25.9K
15:40 4,504.60 4,505.40 4,504.60 4,505.40 31.6K
15:41 4,505.20 4,505.30 4,505.20 4,505.30 25.0K
15:42 4,505.10 4,505.60 4,505.10 4,505.60 46.8K
15:43 4,506.10 4,506.10 4,504.60 4,504.60 25.3K
15:44 4,504.90 4,505.80 4,504.90 4,505.80 29.7K
15:45 4,505.60 4,506.70 4,505.60 4,506.70 41.4K
15:46 4,506.50 4,506.60 4,506.50 4,506.60 34.9K
15:47 4,506.20 4,506.50 4,506.20 4,506.50 58.0K
15:48 4,506.10 4,506.70 4,506.10 4,506.70 42.0K
15:49 4,506.70 4,507.50 4,506.70 4,507.50 120.9K
15:50 4,506.90 4,506.90 4,506.70 4,506.70 65.2K
15:51 4,506.10 4,506.10 4,505.30 4,505.30 44.1K
15:52 4,505.60 4,505.60 4,504.80 4,504.80 64.5K
15:53 4,504.00 4,504.00 4,503.80 4,503.80 139.5K
15:54 4,503.50 4,503.50 4,502.80 4,502.80 66.0K
15:55 4,502.60 4,502.90 4,502.60 4,502.90 173.3K
15:56 4,502.90 4,503.00 4,502.90 4,503.00 87.4K
15:57 4,503.30 4,503.30 4,503.20 4,503.20 126.7K
15:58 4,503.50 4,503.50 4,502.80 4,502.80 99.2K
15:59 4,502.80 4,504.40 4,502.80 4,504.40 60.1K
16:00 4,503.90 4,503.90 4,503.90 4,503.90 9.7K
16:01 4,503.90 4,503.90 4,503.90 4,503.90 0.0K
16:02 4,503.90 4,503.90 4,503.90 4,503.90 0.0K
16:03 4,503.90 4,503.90 4,503.90 4,503.90 0.0K
16:04 4,503.90 4,508.00 4,503.90 4,508.00 5,961.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available