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 4,534.80 4,556.00 4,534.80 4,556.00 393.4K
10:00 4,554.30 4,554.30 4,550.80 4,550.80 196.9K
10:01 4,546.30 4,546.30 4,542.10 4,542.10 46.3K
10:02 4,546.50 4,546.50 4,545.70 4,545.70 25.1K
10:03 4,545.00 4,545.00 4,542.60 4,542.60 51.1K
10:04 4,547.20 4,547.20 4,545.50 4,545.50 44.2K
10:05 4,549.30 4,549.30 4,546.90 4,546.90 54.7K
10:06 4,544.30 4,544.30 4,540.70 4,540.70 56.2K
10:07 4,542.00 4,542.00 4,541.20 4,541.20 30.9K
10:08 4,540.00 4,542.80 4,540.00 4,542.80 16.0K
10:09 4,541.60 4,542.80 4,541.60 4,542.80 52.0K
10:10 4,543.50 4,546.00 4,543.50 4,546.00 61.9K
10:11 4,545.80 4,545.80 4,544.90 4,544.90 25.7K
10:12 4,546.20 4,546.20 4,543.10 4,543.10 15.6K
10:13 4,542.50 4,542.50 4,540.80 4,540.80 15.7K
10:14 4,543.50 4,543.50 4,542.90 4,542.90 33.0K
10:15 4,545.20 4,546.90 4,545.20 4,546.90 22.4K
10:16 4,545.80 4,545.80 4,545.00 4,545.00 40.3K
10:17 4,546.90 4,547.80 4,546.90 4,547.80 43.2K
10:18 4,548.20 4,548.20 4,547.90 4,547.90 39.5K
10:19 4,549.80 4,552.80 4,549.80 4,552.80 19.5K
10:20 4,553.80 4,554.90 4,553.80 4,554.90 62.8K
10:21 4,555.70 4,557.50 4,555.70 4,557.50 54.2K
10:22 4,558.60 4,561.40 4,558.60 4,561.40 29.4K
10:23 4,560.60 4,560.80 4,560.60 4,560.80 16.8K
10:24 4,560.20 4,560.70 4,560.20 4,560.70 46.3K
10:25 4,561.20 4,562.20 4,561.20 4,562.20 21.5K
10:26 4,563.60 4,563.60 4,562.30 4,562.30 25.2K
10:27 4,561.90 4,563.30 4,561.90 4,563.30 29.7K
10:28 4,564.50 4,564.50 4,563.80 4,563.80 39.3K
10:29 4,564.80 4,564.80 4,564.30 4,564.30 20.5K
10:30 4,564.40 4,565.00 4,564.40 4,565.00 60.7K
10:31 4,564.30 4,564.30 4,563.80 4,563.80 44.2K
10:32 4,563.40 4,563.90 4,563.40 4,563.90 37.9K
10:33 4,564.00 4,564.00 4,562.50 4,562.50 15.8K
10:34 4,563.20 4,563.20 4,562.80 4,562.80 29.0K
10:35 4,562.70 4,562.70 4,562.70 4,562.70 20.1K
10:36 4,562.60 4,562.60 4,562.30 4,562.30 22.3K
10:37 4,561.80 4,562.70 4,561.80 4,562.70 76.8K
10:38 4,563.60 4,564.20 4,563.60 4,564.20 25.3K
10:39 4,564.60 4,565.40 4,564.60 4,565.40 38.4K
10:40 4,565.00 4,565.00 4,564.20 4,564.20 85.3K
10:41 4,564.70 4,565.30 4,564.70 4,565.30 38.4K
10:42 4,567.50 4,568.80 4,567.50 4,568.80 48.2K
10:43 4,569.80 4,569.80 4,569.80 4,569.80 165.8K
10:44 4,568.10 4,568.80 4,568.10 4,568.80 58.1K
10:45 4,569.10 4,569.10 4,568.90 4,568.90 18.9K
10:46 4,567.20 4,567.20 4,566.20 4,566.20 52.7K
10:47 4,566.00 4,566.40 4,566.00 4,566.40 45.3K
10:48 4,566.30 4,566.30 4,565.30 4,565.30 22.0K
10:49 4,563.10 4,563.30 4,563.10 4,563.30 24.1K
10:50 4,564.10 4,564.80 4,564.10 4,564.80 21.2K
10:51 4,563.70 4,563.70 4,562.20 4,562.20 24.5K
10:52 4,563.00 4,563.20 4,563.00 4,563.20 1,975.1K
10:53 4,562.10 4,562.30 4,562.10 4,562.30 51.9K
10:54 4,562.70 4,563.60 4,562.70 4,563.60 15.9K
10:55 4,563.80 4,563.80 4,563.00 4,563.00 111.7K
10:56 4,562.80 4,562.80 4,562.20 4,562.20 50.2K
10:57 4,562.20 4,562.80 4,562.20 4,562.80 91.2K
10:58 4,562.70 4,563.90 4,562.70 4,563.90 41.4K
10:59 4,564.40 4,565.90 4,564.40 4,565.90 77.1K
11:00 4,565.60 4,566.60 4,565.60 4,566.60 27.0K
11:01 4,566.20 4,566.20 4,563.60 4,563.60 32.6K
11:02 4,564.40 4,564.40 4,564.20 4,564.20 47.7K
11:03 4,563.90 4,565.10 4,563.90 4,565.10 28.2K
11:04 4,564.90 4,565.30 4,564.90 4,565.30 32.5K
11:05 4,565.40 4,566.80 4,565.40 4,566.80 25.5K
11:06 4,566.60 4,567.00 4,566.60 4,567.00 138.7K
11:07 4,565.50 4,565.60 4,565.50 4,565.60 27.1K
11:08 4,565.40 4,566.30 4,565.40 4,566.30 30.8K
11:09 4,565.50 4,565.50 4,565.20 4,565.20 29.7K
11:10 4,564.40 4,565.80 4,564.40 4,565.80 43.1K
11:11 4,566.10 4,566.10 4,565.30 4,565.30 15.7K
11:12 4,564.50 4,564.50 4,561.70 4,561.70 39.1K
11:13 4,560.90 4,560.90 4,559.20 4,559.20 21.9K
11:14 4,560.20 4,560.20 4,559.80 4,559.80 29.6K
11:15 4,558.60 4,559.40 4,558.60 4,559.40 18.3K
11:16 4,559.90 4,559.90 4,558.90 4,558.90 18.5K
11:17 4,559.30 4,559.30 4,559.20 4,559.20 26.4K
11:18 4,558.50 4,558.50 4,558.50 4,558.50 19.3K
11:19 4,558.60 4,558.90 4,558.60 4,558.90 24.1K
11:20 4,559.20 4,559.20 4,559.10 4,559.10 18.9K
11:21 4,559.50 4,559.50 4,558.70 4,558.70 17.6K
11:22 4,558.40 4,558.60 4,558.40 4,558.60 32.6K
11:23 4,558.40 4,558.70 4,558.40 4,558.70 15.2K
11:24 4,559.90 4,560.00 4,559.90 4,560.00 35.9K
11:25 4,559.60 4,561.30 4,559.60 4,561.30 22.8K
11:26 4,560.10 4,561.00 4,560.10 4,561.00 25.8K
11:27 4,561.00 4,561.00 4,560.40 4,560.40 18.0K
11:28 4,561.00 4,561.00 4,561.00 4,561.00 50.5K
11:29 4,561.10 4,561.40 4,561.10 4,561.40 83.5K
11:30 4,563.30 4,565.20 4,563.30 4,565.20 35.5K
11:31 4,566.10 4,566.10 4,566.10 4,566.10 8.0K
11:32 4,566.30 4,567.70 4,566.30 4,567.70 23.9K
11:33 4,566.90 4,568.50 4,566.90 4,568.50 24.9K
11:34 4,566.50 4,566.50 4,565.90 4,565.90 18.1K
11:35 4,566.30 4,566.50 4,566.30 4,566.50 16.4K
11:36 4,566.00 4,566.00 4,562.30 4,562.30 101.7K
11:37 4,560.50 4,560.50 4,560.00 4,560.00 19.0K
11:38 4,560.80 4,560.80 4,559.90 4,559.90 12.1K
11:39 4,559.50 4,559.50 4,558.40 4,558.40 227.3K
11:40 4,559.10 4,559.90 4,559.10 4,559.90 64.0K
11:41 4,558.60 4,558.60 4,558.20 4,558.20 38.7K
11:42 4,558.40 4,558.40 4,558.40 4,558.40 19.5K
11:43 4,559.20 4,560.40 4,559.20 4,560.40 19.6K
11:44 4,561.10 4,561.50 4,561.10 4,561.50 12.6K
11:45 4,562.00 4,562.20 4,562.00 4,562.20 11.3K
11:46 4,561.10 4,562.10 4,561.10 4,562.10 16.6K
11:47 4,563.40 4,564.50 4,563.40 4,564.50 49.5K
11:48 4,564.60 4,565.70 4,564.60 4,565.70 37.5K
11:49 4,565.40 4,566.30 4,565.40 4,566.30 44.2K
11:50 4,565.30 4,565.30 4,565.10 4,565.10 23.8K
11:51 4,564.10 4,564.30 4,564.10 4,564.30 96.7K
11:52 4,565.70 4,565.70 4,564.80 4,564.80 15.9K
11:53 4,565.70 4,566.50 4,565.70 4,566.50 39.9K
11:54 4,567.00 4,567.00 4,566.20 4,566.20 17.7K
11:55 4,566.40 4,566.40 4,566.40 4,566.40 55.3K
11:56 4,566.30 4,566.30 4,566.10 4,566.10 18.9K
11:57 4,564.60 4,564.60 4,563.60 4,563.60 24.6K
11:58 4,562.70 4,563.30 4,562.70 4,563.30 15.9K
11:59 4,563.40 4,564.40 4,563.40 4,564.40 20.3K
12:00 4,563.70 4,563.70 4,563.30 4,563.30 0.0K
12:01 4,563.20 4,563.30 4,563.20 4,563.30 69.2K
12:02 4,564.20 4,564.20 4,563.20 4,563.20 12.5K
12:03 4,564.50 4,564.70 4,564.50 4,564.70 15.4K
12:04 4,564.70 4,564.80 4,564.70 4,564.80 5.5K
12:05 4,565.60 4,565.60 4,563.60 4,563.60 64.3K
12:06 4,563.60 4,563.60 4,563.50 4,563.50 7.9K
12:07 4,564.20 4,564.20 4,563.40 4,563.40 13.9K
12:08 4,564.80 4,565.60 4,564.80 4,565.60 19.2K
12:09 4,565.70 4,565.70 4,565.00 4,565.00 42.9K
12:10 4,566.30 4,566.30 4,565.60 4,565.60 14.0K
12:11 4,564.90 4,564.90 4,564.80 4,564.80 19.2K
12:12 4,564.80 4,564.80 4,564.50 4,564.50 14.4K
12:13 4,564.60 4,564.60 4,564.10 4,564.10 32.4K
12:14 4,564.60 4,565.20 4,564.60 4,565.20 23.6K
12:15 4,565.00 4,565.00 4,563.80 4,563.80 17.3K
12:16 4,564.60 4,564.60 4,563.20 4,563.20 21.2K
12:17 4,561.80 4,561.80 4,561.70 4,561.70 45.5K
12:18 4,561.30 4,563.10 4,561.30 4,563.10 128.7K
12:19 4,563.00 4,564.50 4,563.00 4,564.50 26.8K
12:20 4,564.50 4,564.50 4,563.50 4,563.50 20.6K
12:21 4,563.20 4,563.20 4,563.00 4,563.00 39.9K
12:22 4,563.10 4,563.10 4,562.50 4,562.50 41.5K
12:23 4,562.00 4,562.00 4,562.00 4,562.00 13.1K
12:24 4,562.90 4,562.90 4,562.40 4,562.40 11.5K
12:25 4,562.10 4,562.10 4,561.90 4,561.90 13.6K
12:26 4,562.60 4,562.60 4,562.30 4,562.30 20.7K
12:27 4,561.70 4,561.70 4,561.00 4,561.00 11.9K
12:28 4,561.70 4,561.70 4,560.50 4,560.50 35.0K
12:29 4,562.00 4,562.00 4,561.70 4,561.70 13.5K
12:30 4,561.10 4,562.20 4,561.10 4,562.20 23.5K
12:31 4,562.20 4,563.30 4,562.20 4,563.30 71.1K
12:32 4,563.00 4,563.00 4,562.80 4,562.80 1,636.5K
12:33 4,562.90 4,562.90 4,562.30 4,562.30 26.4K
12:34 4,563.00 4,563.00 4,562.30 4,562.30 18.5K
12:35 4,562.20 4,562.70 4,562.20 4,562.70 29.9K
12:36 4,563.70 4,563.70 4,563.50 4,563.50 18.4K
12:37 4,563.00 4,563.60 4,563.00 4,563.60 31.4K
12:38 4,565.00 4,565.00 4,563.80 4,563.80 35.7K
12:39 4,563.10 4,563.60 4,563.10 4,563.60 31.0K
12:40 4,562.50 4,562.80 4,562.50 4,562.80 32.0K
12:41 4,562.80 4,562.80 4,562.80 4,562.80 24.6K
12:42 4,563.80 4,563.80 4,562.60 4,562.60 20.8K
12:43 4,563.50 4,563.70 4,563.50 4,563.70 23.0K
12:44 4,562.20 4,562.20 4,560.90 4,560.90 42.7K
12:45 4,560.30 4,560.30 4,560.10 4,560.10 33.0K
12:46 4,559.30 4,559.30 4,558.80 4,558.80 15.6K
12:47 4,557.90 4,558.30 4,557.90 4,558.30 36.6K
12:48 4,558.50 4,559.70 4,558.50 4,559.70 85.7K
12:49 4,559.70 4,559.80 4,559.70 4,559.80 35.8K
12:50 4,559.70 4,559.70 4,559.60 4,559.60 24.5K
12:51 4,561.00 4,561.00 4,561.00 4,561.00 40.4K
12:52 4,561.00 4,561.50 4,561.00 4,561.50 10.5K
12:53 4,561.30 4,561.90 4,561.30 4,561.90 33.8K
12:54 4,562.00 4,562.00 4,561.50 4,561.50 9.1K
12:55 4,561.00 4,561.00 4,561.00 4,561.00 9.1K
12:56 4,561.40 4,561.40 4,560.80 4,560.80 17.0K
12:57 4,561.40 4,561.60 4,561.40 4,561.60 25.4K
12:58 4,561.80 4,562.20 4,561.80 4,562.20 10.7K
12:59 4,561.70 4,561.70 4,561.10 4,561.10 53.2K
13:00 4,561.40 4,561.40 4,560.30 4,560.30 17.5K
13:01 4,561.40 4,562.20 4,561.40 4,562.20 13.3K
13:02 4,561.80 4,561.80 4,561.40 4,561.40 17.3K
13:03 4,561.80 4,561.80 4,561.20 4,561.20 178.8K
13:04 4,561.70 4,561.70 4,561.70 4,561.70 11.3K
13:05 4,561.50 4,561.50 4,561.50 4,561.50 11.6K
13:06 4,561.50 4,561.80 4,561.50 4,561.80 13.0K
13:07 4,561.70 4,561.90 4,561.70 4,561.90 16.5K
13:08 4,561.60 4,561.60 4,560.40 4,560.40 35.3K
13:09 4,560.60 4,561.00 4,560.60 4,561.00 14.0K
13:10 4,561.00 4,562.20 4,561.00 4,562.20 9.5K
13:11 4,562.90 4,562.90 4,562.40 4,562.40 33.7K
13:12 4,561.70 4,562.00 4,561.70 4,562.00 15.2K
13:13 4,561.90 4,562.20 4,561.90 4,562.20 15.8K
13:14 4,561.30 4,561.30 4,561.00 4,561.00 23.8K
13:15 4,560.70 4,561.00 4,560.70 4,561.00 12.8K
13:16 4,560.70 4,560.70 4,560.10 4,560.10 22.6K
13:17 4,560.90 4,560.90 4,560.60 4,560.60 18.1K
13:18 4,560.40 4,561.80 4,560.40 4,561.80 53.8K
13:19 4,562.50 4,562.50 4,562.50 4,562.50 17.1K
13:20 4,562.80 4,562.80 4,562.60 4,562.60 19.8K
13:21 4,560.10 4,560.30 4,560.10 4,560.30 17.5K
13:22 4,561.00 4,561.60 4,561.00 4,561.60 39.6K
13:23 4,561.80 4,562.10 4,561.80 4,562.10 31.9K
13:24 4,562.10 4,562.20 4,562.10 4,562.20 26.5K
13:25 4,562.00 4,562.10 4,562.00 4,562.10 12.0K
13:26 4,561.80 4,561.80 4,561.00 4,561.00 162.8K
13:27 4,562.80 4,562.80 4,562.60 4,562.60 14.2K
13:28 4,563.50 4,563.60 4,563.50 4,563.60 17.0K
13:29 4,565.00 4,565.20 4,565.00 4,565.20 22.6K
13:30 4,565.10 4,565.30 4,565.10 4,565.30 27.7K
13:31 4,564.50 4,564.50 4,564.50 4,564.50 18.4K
13:32 4,564.00 4,564.00 4,563.80 4,563.80 17.5K
13:33 4,565.60 4,565.60 4,565.00 4,565.00 22.2K
13:34 4,566.10 4,566.10 4,565.50 4,565.50 30.3K
13:35 4,566.00 4,566.00 4,565.90 4,565.90 36.7K
13:36 4,566.30 4,566.30 4,566.10 4,566.10 34.5K
13:37 4,565.60 4,565.80 4,565.60 4,565.80 17.3K
13:38 4,565.80 4,565.80 4,565.60 4,565.60 10.3K
13:39 4,565.40 4,566.90 4,565.40 4,566.90 43.7K
13:40 4,566.90 4,567.60 4,566.90 4,567.60 28.1K
13:41 4,567.30 4,567.30 4,565.70 4,565.70 34.8K
13:42 4,565.80 4,565.80 4,565.80 4,565.80 39.9K
13:43 4,566.90 4,567.00 4,566.90 4,567.00 13.5K
13:44 4,567.20 4,567.30 4,567.20 4,567.30 42.8K
13:45 4,567.30 4,567.30 4,567.10 4,567.10 11.7K
13:46 4,566.80 4,566.80 4,566.80 4,566.80 44.0K
13:47 4,566.40 4,567.00 4,566.40 4,567.00 59.3K
13:48 4,566.00 4,566.20 4,566.00 4,566.20 22.1K
13:49 4,566.50 4,567.50 4,566.50 4,567.50 91.7K
13:50 4,568.90 4,569.00 4,568.90 4,569.00 21.4K
13:51 4,568.30 4,568.30 4,567.70 4,567.70 20.1K
13:52 4,566.60 4,567.50 4,566.60 4,567.50 18.3K
13:53 4,566.80 4,569.00 4,566.80 4,569.00 19.4K
13:54 4,568.60 4,569.00 4,568.60 4,569.00 67.5K
13:55 4,570.20 4,570.20 4,569.80 4,569.80 153.2K
13:56 4,569.60 4,569.90 4,569.60 4,569.90 26.2K
13:57 4,570.00 4,570.00 4,569.80 4,569.80 15.0K
13:58 4,570.50 4,570.50 4,570.20 4,570.20 13.6K
13:59 4,569.80 4,570.90 4,569.80 4,570.90 23.6K
14:00 4,573.00 4,573.00 4,572.80 4,572.80 17.5K
14:01 4,572.40 4,573.20 4,572.40 4,573.20 20.4K
14:02 4,573.90 4,573.90 4,573.50 4,573.50 28.0K
14:03 4,572.80 4,575.10 4,572.80 4,575.10 53.1K
14:04 4,574.70 4,574.70 4,574.40 4,574.40 29.9K
14:05 4,574.50 4,574.50 4,574.50 4,574.50 115.9K
14:06 4,574.20 4,574.20 4,573.00 4,573.00 19.3K
14:07 4,572.90 4,572.90 4,572.30 4,572.30 24.9K
14:08 4,573.00 4,573.00 4,572.70 4,572.70 26.0K
14:09 4,572.40 4,573.00 4,572.40 4,573.00 14.4K
14:10 4,573.20 4,573.20 4,572.90 4,572.90 58.5K
14:11 4,573.40 4,573.40 4,572.90 4,572.90 29.9K
14:12 4,573.10 4,573.40 4,573.10 4,573.40 20.7K
14:13 4,573.30 4,573.30 4,573.30 4,573.30 80.1K
14:14 4,570.70 4,570.70 4,570.50 4,570.50 25.6K
14:15 4,570.00 4,571.30 4,570.00 4,571.30 31.5K
14:16 4,571.60 4,571.60 4,570.80 4,570.80 15.1K
14:17 4,570.30 4,570.30 4,570.10 4,570.10 23.9K
14:18 4,569.50 4,569.50 4,569.10 4,569.10 13.2K
14:19 4,569.30 4,569.30 4,568.90 4,568.90 73.7K
14:20 4,568.70 4,568.70 4,567.20 4,567.20 25.6K
14:21 4,566.80 4,567.80 4,566.80 4,567.80 28.4K
14:22 4,569.40 4,571.20 4,569.40 4,571.20 34.4K
14:23 4,571.10 4,571.10 4,571.10 4,571.10 20.9K
14:24 4,571.40 4,571.90 4,571.40 4,571.90 109.5K
14:25 4,572.00 4,572.00 4,571.70 4,571.70 38.9K
14:26 4,571.80 4,571.80 4,570.90 4,570.90 28.5K
14:27 4,571.50 4,571.50 4,571.50 4,571.50 24.2K
14:28 4,571.90 4,571.90 4,571.30 4,571.30 15.8K
14:29 4,572.30 4,572.50 4,572.30 4,572.50 39.1K
14:30 4,573.40 4,573.40 4,572.90 4,572.90 145.5K
14:31 4,572.10 4,572.10 4,572.10 4,572.10 55.8K
14:32 4,572.00 4,572.00 4,572.00 4,572.00 50.1K
14:33 4,571.50 4,571.50 4,571.00 4,571.00 11.2K
14:34 4,570.20 4,570.20 4,570.00 4,570.00 16.9K
14:35 4,569.30 4,570.10 4,569.30 4,570.10 51.9K
14:36 4,571.10 4,571.10 4,570.90 4,570.90 30.5K
14:37 4,571.40 4,571.40 4,571.40 4,571.40 24.1K
14:38 4,571.30 4,571.40 4,571.30 4,571.40 13.2K
14:39 4,571.50 4,571.50 4,571.10 4,571.10 181.5K
14:40 4,571.30 4,572.50 4,571.30 4,572.50 41.5K
14:41 4,571.60 4,571.60 4,571.40 4,571.40 16.9K
14:42 4,571.10 4,571.10 4,571.00 4,571.00 17.8K
14:43 4,571.30 4,571.30 4,570.80 4,570.80 16.6K
14:44 4,570.70 4,570.80 4,570.70 4,570.80 17.8K
14:45 4,570.70 4,570.70 4,570.10 4,570.10 31.0K
14:46 4,569.90 4,570.30 4,569.90 4,570.30 41.2K
14:47 4,569.10 4,569.30 4,569.10 4,569.30 27.7K
14:48 4,569.60 4,570.00 4,569.60 4,570.00 42.7K
14:49 4,568.90 4,568.90 4,568.50 4,568.50 32.4K
14:50 4,568.00 4,568.40 4,568.00 4,568.40 45.9K
14:51 4,567.80 4,567.80 4,566.70 4,566.70 26.7K
14:52 4,566.90 4,566.90 4,566.40 4,566.40 45.1K
14:53 4,567.90 4,567.90 4,567.90 4,567.90 34.0K
14:54 4,567.20 4,567.20 4,567.20 4,567.20 115.8K
14:55 4,567.40 4,567.40 4,567.40 4,567.40 182.1K
14:56 4,569.50 4,569.90 4,569.50 4,569.90 25.1K
14:57 4,570.40 4,570.50 4,570.40 4,570.50 15.1K
14:58 4,569.40 4,569.70 4,569.40 4,569.70 14.5K
14:59 4,569.10 4,569.20 4,569.10 4,569.20 21.6K
15:00 4,569.20 4,569.20 4,568.80 4,568.80 23.8K
15:01 4,568.50 4,568.70 4,568.50 4,568.70 33.7K
15:02 4,568.70 4,569.10 4,568.70 4,569.10 40.3K
15:03 4,568.70 4,569.40 4,568.70 4,569.40 81.4K
15:04 4,569.20 4,569.60 4,569.20 4,569.60 169.6K
15:05 4,570.10 4,570.10 4,569.40 4,569.40 56.2K
15:06 4,569.30 4,569.30 4,569.10 4,569.10 35.6K
15:07 4,569.20 4,569.30 4,569.20 4,569.30 16.7K
15:08 4,569.30 4,569.60 4,569.30 4,569.60 31.3K
15:09 4,571.00 4,571.10 4,571.00 4,571.10 55.4K
15:10 4,571.50 4,571.50 4,571.40 4,571.40 159.2K
15:11 4,570.50 4,570.50 4,570.00 4,570.00 46.7K
15:12 4,570.20 4,570.60 4,570.20 4,570.60 31.4K
15:13 4,570.20 4,571.20 4,570.20 4,571.20 18.8K
15:14 4,569.30 4,569.50 4,569.30 4,569.50 37.7K
15:15 4,570.30 4,570.30 4,570.30 4,570.30 35.5K
15:16 4,570.70 4,570.70 4,569.90 4,569.90 14.2K
15:17 4,569.20 4,569.20 4,568.30 4,568.30 20.9K
15:18 4,568.00 4,568.00 4,567.40 4,567.40 64.6K
15:19 4,568.40 4,568.60 4,568.40 4,568.60 68.3K
15:20 4,569.70 4,570.30 4,569.70 4,570.30 141.4K
15:21 4,570.00 4,570.00 4,570.00 4,570.00 22.7K
15:22 4,571.20 4,571.20 4,570.20 4,570.20 46.8K
15:23 4,569.40 4,569.40 4,569.10 4,569.10 27.0K
15:24 4,569.30 4,569.30 4,568.60 4,568.60 42.6K
15:25 4,568.40 4,568.50 4,568.40 4,568.50 72.2K
15:26 4,568.80 4,569.00 4,568.80 4,569.00 45.1K
15:27 4,569.00 4,569.50 4,569.00 4,569.50 28.6K
15:28 4,570.30 4,571.00 4,570.30 4,571.00 35.5K
15:29 4,571.50 4,573.20 4,571.50 4,573.20 34.0K
15:30 4,574.00 4,574.00 4,573.30 4,573.30 29.3K
15:31 4,571.50 4,571.50 4,571.10 4,571.10 45.8K
15:32 4,571.70 4,571.70 4,571.70 4,571.70 27.3K
15:33 4,571.20 4,571.50 4,571.20 4,571.50 59.5K
15:34 4,570.40 4,570.40 4,570.00 4,570.00 26.8K
15:35 4,570.20 4,570.60 4,570.20 4,570.60 73.5K
15:36 4,570.50 4,570.50 4,570.50 4,570.50 42.6K
15:37 4,568.90 4,568.90 4,568.50 4,568.50 34.8K
15:38 4,567.50 4,567.50 4,567.10 4,567.10 31.2K
15:39 4,566.60 4,566.60 4,565.90 4,565.90 33.8K
15:40 4,566.00 4,566.00 4,565.70 4,565.70 75.0K
15:41 4,566.50 4,566.50 4,566.20 4,566.20 72.7K
15:42 4,566.70 4,566.70 4,566.10 4,566.10 339.0K
15:43 4,566.10 4,566.30 4,566.10 4,566.30 59.5K
15:44 4,566.00 4,566.20 4,566.00 4,566.20 26.5K
15:45 4,566.00 4,566.10 4,566.00 4,566.10 118.9K
15:46 4,564.60 4,565.50 4,564.60 4,565.50 53.2K
15:47 4,564.10 4,565.40 4,564.10 4,565.40 34.4K
15:48 4,564.80 4,564.80 4,564.50 4,564.50 37.8K
15:49 4,564.60 4,564.60 4,563.90 4,563.90 54.1K
15:50 4,564.70 4,566.70 4,564.70 4,566.70 92.7K
15:51 4,566.70 4,566.70 4,566.30 4,566.30 28.1K
15:52 4,565.80 4,565.80 4,565.50 4,565.50 51.9K
15:53 4,564.90 4,565.10 4,564.90 4,565.10 70.9K
15:54 4,564.90 4,564.90 4,564.80 4,564.80 60.1K
15:55 4,564.60 4,565.00 4,564.60 4,565.00 76.1K
15:56 4,565.60 4,565.60 4,565.20 4,565.20 61.2K
15:57 4,565.80 4,567.70 4,565.80 4,567.70 55.6K
15:58 4,567.20 4,567.20 4,566.80 4,566.80 177.9K
15:59 4,566.70 4,566.90 4,566.70 4,566.90 293.0K
16:00 4,565.60 4,565.60 4,565.60 4,565.60 394.0K
16:01 4,565.60 4,565.60 4,565.60 4,565.60 0.0K
16:02 4,565.60 4,565.60 4,565.60 4,565.60 0.0K
16:03 4,565.60 4,565.60 4,565.60 4,565.60 0.0K
16:04 4,565.60 4,570.70 4,565.60 4,570.70 7,286.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available