S&P/ASX 200 Health Care

AXHJ
🏛️ australia →
37,473.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 37,758.80 37,758.80 37,494.80 37,494.80 651.4K
10:00 37,517.80 37,517.80 37,510.10 37,510.10 193.1K
10:01 37,527.40 37,527.40 37,523.10 37,523.10 166.9K
10:02 37,512.30 37,512.30 37,474.80 37,474.80 71.0K
10:03 37,488.10 37,504.90 37,488.10 37,504.90 58.8K
10:04 37,553.30 37,553.30 37,551.90 37,551.90 96.9K
10:05 37,579.80 37,579.80 37,571.00 37,571.00 55.7K
10:06 37,555.50 37,570.90 37,555.50 37,570.90 52.3K
10:07 37,560.40 37,578.20 37,560.40 37,578.20 20.9K
10:08 37,582.00 37,582.00 37,573.60 37,573.60 26.2K
10:09 37,575.00 37,575.00 37,566.70 37,566.70 35.1K
10:10 37,577.00 37,579.60 37,577.00 37,579.60 59.2K
10:11 37,592.30 37,592.30 37,575.90 37,575.90 34.6K
10:12 37,554.70 37,554.70 37,554.40 37,554.40 49.1K
10:13 37,537.10 37,537.10 37,535.40 37,535.40 27.5K
10:14 37,541.40 37,541.40 37,522.50 37,522.50 14.5K
10:15 37,505.40 37,505.40 37,494.30 37,494.30 135.0K
10:16 37,493.10 37,501.70 37,493.10 37,501.70 167.0K
10:17 37,498.40 37,503.40 37,498.40 37,503.40 202.8K
10:18 37,496.70 37,496.70 37,462.00 37,462.00 29.6K
10:19 37,471.50 37,471.50 37,471.40 37,471.40 26.2K
10:20 37,449.70 37,450.90 37,449.70 37,450.90 45.0K
10:21 37,442.90 37,453.90 37,442.90 37,453.90 14.9K
10:22 37,451.40 37,451.40 37,427.30 37,427.30 272.0K
10:23 37,424.10 37,426.60 37,424.10 37,426.60 24.1K
10:24 37,423.00 37,428.10 37,423.00 37,428.10 83.2K
10:25 37,432.10 37,432.10 37,424.80 37,424.80 251.2K
10:26 37,435.40 37,436.00 37,435.40 37,436.00 23.3K
10:27 37,435.90 37,435.90 37,422.20 37,422.20 59.4K
10:28 37,418.40 37,418.40 37,417.00 37,417.00 23.9K
10:29 37,418.90 37,418.90 37,401.40 37,401.40 25.2K
10:30 37,395.10 37,395.10 37,390.30 37,390.30 21.2K
10:31 37,391.70 37,412.60 37,391.70 37,412.60 21.7K
10:32 37,401.60 37,401.60 37,396.70 37,396.70 146.6K
10:33 37,406.20 37,407.10 37,406.20 37,407.10 20.6K
10:34 37,402.50 37,403.60 37,402.50 37,403.60 4,063.0K
10:35 37,394.20 37,394.20 37,381.70 37,381.70 23.4K
10:36 37,377.20 37,384.10 37,377.20 37,384.10 23.6K
10:37 37,369.90 37,370.10 37,369.90 37,370.10 16.1K
10:38 37,371.70 37,371.90 37,371.70 37,371.90 17.6K
10:39 37,386.00 37,386.00 37,368.10 37,368.10 68.5K
10:40 37,370.70 37,382.60 37,370.70 37,382.60 26.4K
10:41 37,386.30 37,391.70 37,386.30 37,391.70 46.3K
10:42 37,373.90 37,373.90 37,373.20 37,373.20 131.4K
10:43 37,350.70 37,350.70 37,339.60 37,339.60 48.9K
10:44 37,347.90 37,350.10 37,347.90 37,350.10 62.0K
10:45 37,349.90 37,365.40 37,349.90 37,365.40 20.1K
10:46 37,332.80 37,349.30 37,332.80 37,349.30 41.2K
10:47 37,335.50 37,335.50 37,335.30 37,335.30 40.9K
10:48 37,333.70 37,333.70 37,326.70 37,326.70 45.6K
10:49 37,331.10 37,331.10 37,325.80 37,325.80 127.3K
10:50 37,324.40 37,324.40 37,322.90 37,322.90 56.6K
10:51 37,326.30 37,326.30 37,322.20 37,322.20 31.6K
10:52 37,335.70 37,343.40 37,335.70 37,343.40 36.5K
10:53 37,350.70 37,361.70 37,350.70 37,361.70 25.1K
10:54 37,353.00 37,365.90 37,353.00 37,365.90 31.5K
10:55 37,361.90 37,366.00 37,361.90 37,366.00 31.9K
10:56 37,374.70 37,374.70 37,369.50 37,369.50 64.6K
10:57 37,375.90 37,397.30 37,375.90 37,397.30 64.9K
10:58 37,396.90 37,400.30 37,396.90 37,400.30 26.0K
10:59 37,401.10 37,401.10 37,396.90 37,396.90 45.2K
11:00 37,389.90 37,392.60 37,389.90 37,392.60 33.3K
11:01 37,395.80 37,412.10 37,395.80 37,412.10 225.1K
11:02 37,389.20 37,389.20 37,388.20 37,388.20 55.0K
11:03 37,402.50 37,417.50 37,402.50 37,417.50 32.3K
11:04 37,416.00 37,416.00 37,414.80 37,414.80 20.2K
11:05 37,413.50 37,421.20 37,413.50 37,421.20 34.6K
11:06 37,423.10 37,426.50 37,423.10 37,426.50 21.4K
11:07 37,420.00 37,438.90 37,420.00 37,438.90 51.9K
11:08 37,432.20 37,437.70 37,432.20 37,437.70 36.7K
11:09 37,430.80 37,430.80 37,419.80 37,419.80 226.1K
11:10 37,406.80 37,415.80 37,406.80 37,415.80 70.5K
11:11 37,423.00 37,423.00 37,412.20 37,412.20 155.0K
11:12 37,408.90 37,408.90 37,402.40 37,402.40 44.5K
11:13 37,410.00 37,422.50 37,410.00 37,422.50 39.6K
11:14 37,420.20 37,431.20 37,420.20 37,431.20 88.4K
11:15 37,457.00 37,457.00 37,448.90 37,448.90 125.7K
11:16 37,444.60 37,444.60 37,438.90 37,438.90 50.4K
11:17 37,419.90 37,437.60 37,419.90 37,437.60 83.5K
11:18 37,435.10 37,435.10 37,434.30 37,434.30 18.0K
11:19 37,436.60 37,447.90 37,436.60 37,447.90 36.5K
11:20 37,431.30 37,439.80 37,431.30 37,439.80 16.1K
11:21 37,451.70 37,466.90 37,451.70 37,466.90 39.1K
11:22 37,472.80 37,472.80 37,465.50 37,465.50 138.1K
11:23 37,458.00 37,458.00 37,455.00 37,455.00 32.5K
11:24 37,448.20 37,452.90 37,448.20 37,452.90 26.5K
11:25 37,448.80 37,454.20 37,448.80 37,454.20 20.2K
11:26 37,455.80 37,459.40 37,455.80 37,459.40 30.4K
11:27 37,470.50 37,470.50 37,468.40 37,468.40 16.0K
11:28 37,457.40 37,457.40 37,441.70 37,441.70 33.0K
11:29 37,452.20 37,455.40 37,452.20 37,455.40 21.1K
11:30 37,458.00 37,458.00 37,441.30 37,441.30 36.4K
11:31 37,448.70 37,449.30 37,448.70 37,449.30 17.6K
11:32 37,453.80 37,453.80 37,452.80 37,452.80 38.8K
11:33 37,455.60 37,463.90 37,455.60 37,463.90 15.7K
11:34 37,456.90 37,456.90 37,439.20 37,439.20 22.4K
11:35 37,430.10 37,430.10 37,418.10 37,418.10 14.4K
11:36 37,428.60 37,432.20 37,428.60 37,432.20 207.7K
11:37 37,429.00 37,429.00 37,418.50 37,418.50 24.6K
11:38 37,417.30 37,422.60 37,417.30 37,422.60 26.6K
11:39 37,427.40 37,446.60 37,427.40 37,446.60 82.8K
11:40 37,450.10 37,450.10 37,444.90 37,444.90 15.4K
11:41 37,447.60 37,447.60 37,447.40 37,447.40 48.8K
11:42 37,438.70 37,447.00 37,438.70 37,447.00 17.9K
11:43 37,444.80 37,453.00 37,444.80 37,453.00 12.8K
11:44 37,441.80 37,449.10 37,441.80 37,449.10 49.9K
11:45 37,447.90 37,449.50 37,447.90 37,449.50 23.0K
11:46 37,464.10 37,474.40 37,464.10 37,474.40 22.8K
11:47 37,458.40 37,458.40 37,454.30 37,454.30 16.0K
11:48 37,457.00 37,457.00 37,454.90 37,454.90 25.6K
11:49 37,457.10 37,457.10 37,444.60 37,444.60 365.1K
11:50 37,451.50 37,468.50 37,451.50 37,468.50 12.5K
11:51 37,450.30 37,462.10 37,450.30 37,462.10 16.4K
11:52 37,462.90 37,465.70 37,462.90 37,465.70 18.0K
11:53 37,456.90 37,456.90 37,456.50 37,456.50 97.5K
11:54 37,460.70 37,461.50 37,460.70 37,461.50 20.1K
11:55 37,460.20 37,460.20 37,459.80 37,459.80 16.3K
11:56 37,468.90 37,468.90 37,467.20 37,467.20 7.8K
11:57 37,469.30 37,469.30 37,466.70 37,466.70 182.6K
11:58 37,465.90 37,465.90 37,463.60 37,463.60 30.3K
11:59 37,465.90 37,470.30 37,465.90 37,470.30 40.6K
12:00 37,461.30 37,471.10 37,461.30 37,471.10 0.0K
12:01 37,479.60 37,479.60 37,475.20 37,475.20 26.8K
12:02 37,481.00 37,482.70 37,481.00 37,482.70 9.7K
12:03 37,483.10 37,483.10 37,478.00 37,478.00 8.1K
12:04 37,464.70 37,464.70 37,461.10 37,461.10 7.8K
12:05 37,465.40 37,465.40 37,458.40 37,458.40 28.8K
12:06 37,452.80 37,458.40 37,452.80 37,458.40 13.1K
12:07 37,468.10 37,477.70 37,468.10 37,477.70 10.5K
12:08 37,489.80 37,495.50 37,489.80 37,495.50 14.5K
12:09 37,495.60 37,502.20 37,495.60 37,502.20 14.8K
12:10 37,496.80 37,502.90 37,496.80 37,502.90 115.6K
12:11 37,510.40 37,523.40 37,510.40 37,523.40 19.1K
12:12 37,508.00 37,511.90 37,508.00 37,511.90 59.2K
12:13 37,515.60 37,517.70 37,515.60 37,517.70 15.2K
12:14 37,517.40 37,526.50 37,517.40 37,526.50 16.7K
12:15 37,532.00 37,539.30 37,532.00 37,539.30 81.3K
12:16 37,540.10 37,557.90 37,540.10 37,557.90 23.7K
12:17 37,555.40 37,558.90 37,555.40 37,558.90 22.0K
12:18 37,556.80 37,556.80 37,556.60 37,556.60 0.0K
12:19 37,569.10 37,570.60 37,569.10 37,570.60 42.8K
12:20 37,576.40 37,576.40 37,575.30 37,575.30 66.4K
12:21 37,568.70 37,573.80 37,568.70 37,573.80 6.9K
12:22 37,600.00 37,600.00 37,594.10 37,594.10 25.3K
12:23 37,593.10 37,601.90 37,593.10 37,601.90 12.0K
12:24 37,590.30 37,590.30 37,589.60 37,589.60 24.0K
12:25 37,590.70 37,590.70 37,589.70 37,589.70 51.4K
12:26 37,583.60 37,583.60 37,571.40 37,571.40 39.2K
12:27 37,561.30 37,561.30 37,557.90 37,557.90 0.0K
12:28 37,565.20 37,574.20 37,565.20 37,574.20 331.1K
12:29 37,575.10 37,579.70 37,575.10 37,579.70 20.2K
12:30 37,582.50 37,582.50 37,579.00 37,579.00 14.9K
12:31 37,580.00 37,580.00 37,579.70 37,579.70 15.9K
12:32 37,589.40 37,599.40 37,589.40 37,599.40 21.5K
12:33 37,593.00 37,598.50 37,593.00 37,598.50 15.7K
12:34 37,591.50 37,605.60 37,591.50 37,605.60 321.2K
12:35 37,610.60 37,614.50 37,610.60 37,614.50 15.0K
12:36 37,612.10 37,612.10 37,605.00 37,605.00 25.3K
12:37 37,596.90 37,608.70 37,596.90 37,608.70 44.8K
12:38 37,606.80 37,616.00 37,606.80 37,616.00 14.0K
12:39 37,623.00 37,623.00 37,618.00 37,618.00 28.6K
12:40 37,622.80 37,624.70 37,622.80 37,624.70 59.5K
12:41 37,627.00 37,634.00 37,627.00 37,634.00 15.0K
12:42 37,635.10 37,641.30 37,635.10 37,641.30 40.1K
12:43 37,651.10 37,654.10 37,651.10 37,654.10 50.2K
12:44 37,670.70 37,671.40 37,670.70 37,671.40 33.0K
12:45 37,662.80 37,662.80 37,657.60 37,657.60 35.4K
12:46 37,658.80 37,658.80 37,645.80 37,645.80 36.2K
12:47 37,632.40 37,642.70 37,632.40 37,642.70 31.9K
12:48 37,641.40 37,641.50 37,641.40 37,641.50 35.9K
12:49 37,658.90 37,658.90 37,657.70 37,657.70 44.1K
12:50 37,657.30 37,661.80 37,657.30 37,661.80 198.9K
12:51 37,664.90 37,674.50 37,664.90 37,674.50 316.3K
12:52 37,667.30 37,667.30 37,665.70 37,665.70 99.1K
12:53 37,674.10 37,674.10 37,667.60 37,667.60 68.4K
12:54 37,651.90 37,651.90 37,646.40 37,646.40 21.5K
12:55 37,661.70 37,661.70 37,656.60 37,656.60 22.0K
12:56 37,634.30 37,644.20 37,634.30 37,644.20 219.4K
12:57 37,640.50 37,640.50 37,627.90 37,627.90 125.2K
12:58 37,622.80 37,624.80 37,622.80 37,624.80 20.1K
12:59 37,608.80 37,608.80 37,602.60 37,602.60 19.9K
13:00 37,603.70 37,603.70 37,602.20 37,602.20 23.3K
13:01 37,590.10 37,596.10 37,590.10 37,596.10 358.8K
13:02 37,581.30 37,584.70 37,581.30 37,584.70 11.4K
13:03 37,585.70 37,585.70 37,582.70 37,582.70 13.1K
13:04 37,593.90 37,595.70 37,593.90 37,595.70 56.4K
13:05 37,585.80 37,588.30 37,585.80 37,588.30 19.6K
13:06 37,589.90 37,589.90 37,587.80 37,587.80 18.9K
13:07 37,579.40 37,585.50 37,579.40 37,585.50 33.2K
13:08 37,577.90 37,579.40 37,577.90 37,579.40 43.1K
13:09 37,584.30 37,584.30 37,584.30 37,584.30 82.6K
13:10 37,578.00 37,578.50 37,578.00 37,578.50 33.2K
13:11 37,583.70 37,584.80 37,583.70 37,584.80 22.0K
13:12 37,583.40 37,583.40 37,583.00 37,583.00 61.2K
13:13 37,581.30 37,583.30 37,581.30 37,583.30 12.4K
13:14 37,580.00 37,584.60 37,580.00 37,584.60 18.5K
13:15 37,574.20 37,574.20 37,568.10 37,568.10 12.3K
13:16 37,569.30 37,569.30 37,566.60 37,566.60 20.6K
13:17 37,559.10 37,559.10 37,557.30 37,557.30 12.0K
13:18 37,558.70 37,560.90 37,558.70 37,560.90 28.2K
13:19 37,562.50 37,562.80 37,562.50 37,562.80 18.2K
13:20 37,569.10 37,573.10 37,569.10 37,573.10 12.1K
13:21 37,571.50 37,571.50 37,565.30 37,565.30 40.8K
13:22 37,559.30 37,559.30 37,559.30 37,559.30 16.4K
13:23 37,561.10 37,561.80 37,561.10 37,561.80 28.6K
13:24 37,563.20 37,563.20 37,557.60 37,557.60 13.0K
13:25 37,563.60 37,568.00 37,563.60 37,568.00 12.2K
13:26 37,569.60 37,569.60 37,568.70 37,568.70 10.6K
13:27 37,573.90 37,575.80 37,573.90 37,575.80 21.3K
13:28 37,574.10 37,574.10 37,562.50 37,562.50 13.4K
13:29 37,563.60 37,563.60 37,558.80 37,558.80 257.5K
13:30 37,550.10 37,551.60 37,550.10 37,551.60 22.9K
13:31 37,553.70 37,561.90 37,553.70 37,561.90 31.3K
13:32 37,567.90 37,567.90 37,560.90 37,560.90 23.4K
13:33 37,565.70 37,568.80 37,565.70 37,568.80 11.7K
13:34 37,559.10 37,565.10 37,559.10 37,565.10 15.0K
13:35 37,545.90 37,549.20 37,545.90 37,549.20 32.3K
13:36 37,551.70 37,556.30 37,551.70 37,556.30 14.2K
13:37 37,557.40 37,566.70 37,557.40 37,566.70 27.9K
13:38 37,569.30 37,569.30 37,565.60 37,565.60 26.5K
13:39 37,559.50 37,559.60 37,559.50 37,559.60 186.6K
13:40 37,560.80 37,560.80 37,556.40 37,556.40 14.2K
13:41 37,554.60 37,564.60 37,554.60 37,564.60 13.3K
13:42 37,562.60 37,571.30 37,562.60 37,571.30 34.3K
13:43 37,576.50 37,576.50 37,568.20 37,568.20 15.3K
13:44 37,580.10 37,580.10 37,573.20 37,573.20 61.4K
13:45 37,576.90 37,578.20 37,576.90 37,578.20 55.3K
13:46 37,578.70 37,578.70 37,575.50 37,575.50 326.2K
13:47 37,576.10 37,576.10 37,575.50 37,575.50 135.6K
13:48 37,566.60 37,577.70 37,566.60 37,577.70 12.9K
13:49 37,582.70 37,595.20 37,582.70 37,595.20 131.5K
13:50 37,606.30 37,606.30 37,601.10 37,601.10 18.6K
13:51 37,594.20 37,596.30 37,594.20 37,596.30 11.8K
13:52 37,587.70 37,587.70 37,580.90 37,580.90 41.5K
13:53 37,578.30 37,578.30 37,572.80 37,572.80 138.5K
13:54 37,573.50 37,577.50 37,573.50 37,577.50 52.7K
13:55 37,576.90 37,577.10 37,576.90 37,577.10 27.8K
13:56 37,589.40 37,600.90 37,589.40 37,600.90 24.4K
13:57 37,600.10 37,601.10 37,600.10 37,601.10 23.2K
13:58 37,604.20 37,605.80 37,604.20 37,605.80 22.7K
13:59 37,599.00 37,602.20 37,599.00 37,602.20 11.6K
14:00 37,601.10 37,618.00 37,601.10 37,618.00 45.1K
14:01 37,617.30 37,620.70 37,617.30 37,620.70 18.3K
14:02 37,618.30 37,628.30 37,618.30 37,628.30 27.8K
14:03 37,638.00 37,638.00 37,623.70 37,623.70 82.6K
14:04 37,631.30 37,631.30 37,628.20 37,628.20 33.2K
14:05 37,631.90 37,642.50 37,631.90 37,642.50 18.5K
14:06 37,644.30 37,644.30 37,638.50 37,638.50 20.7K
14:07 37,644.10 37,644.10 37,639.30 37,639.30 21.0K
14:08 37,639.90 37,652.50 37,639.90 37,652.50 48.4K
14:09 37,643.90 37,643.90 37,642.30 37,642.30 22.7K
14:10 37,639.30 37,641.10 37,639.30 37,641.10 10.8K
14:11 37,648.80 37,648.80 37,634.50 37,634.50 20.5K
14:12 37,642.30 37,642.30 37,641.90 37,641.90 11.5K
14:13 37,643.30 37,647.30 37,643.30 37,647.30 50.3K
14:14 37,642.70 37,642.70 37,638.30 37,638.30 23.3K
14:15 37,639.10 37,639.10 37,634.40 37,634.40 21.0K
14:16 37,615.40 37,628.20 37,615.40 37,628.20 28.3K
14:17 37,624.10 37,624.10 37,611.70 37,611.70 20.2K
14:18 37,611.80 37,611.80 37,609.60 37,609.60 37.1K
14:19 37,620.40 37,621.30 37,620.40 37,621.30 23.5K
14:20 37,626.50 37,626.50 37,624.10 37,624.10 45.3K
14:21 37,630.40 37,630.40 37,620.30 37,620.30 26.6K
14:22 37,622.20 37,631.30 37,622.20 37,631.30 121.4K
14:23 37,641.60 37,647.30 37,641.60 37,647.30 38.5K
14:24 37,642.60 37,648.00 37,642.60 37,648.00 31.8K
14:25 37,644.00 37,644.00 37,637.20 37,637.20 29.1K
14:26 37,638.00 37,638.00 37,636.30 37,636.30 57.2K
14:27 37,642.60 37,642.60 37,639.60 37,639.60 67.1K
14:28 37,626.00 37,626.00 37,621.10 37,621.10 38.8K
14:29 37,608.50 37,608.50 37,601.90 37,601.90 25.0K
14:30 37,595.70 37,595.70 37,578.60 37,578.60 73.3K
14:31 37,563.70 37,563.70 37,557.70 37,557.70 126.4K
14:32 37,547.40 37,547.40 37,544.70 37,544.70 25.5K
14:33 37,550.30 37,553.60 37,550.30 37,553.60 29.6K
14:34 37,545.90 37,545.90 37,528.60 37,528.60 26.1K
14:35 37,520.80 37,551.00 37,520.80 37,551.00 823.8K
14:36 37,554.70 37,554.70 37,550.80 37,550.80 30.5K
14:37 37,553.10 37,558.10 37,553.10 37,558.10 23.3K
14:38 37,565.60 37,565.60 37,544.60 37,544.60 19.3K
14:39 37,541.90 37,548.20 37,541.90 37,548.20 32.4K
14:40 37,546.40 37,557.30 37,546.40 37,557.30 20.7K
14:41 37,558.40 37,558.40 37,558.00 37,558.00 52.7K
14:42 37,552.70 37,552.70 37,551.90 37,551.90 35.0K
14:43 37,552.00 37,552.60 37,552.00 37,552.60 23.0K
14:44 37,554.30 37,562.10 37,554.30 37,562.10 16.7K
14:45 37,558.00 37,571.00 37,558.00 37,571.00 11.9K
14:46 37,569.80 37,573.30 37,569.80 37,573.30 33.6K
14:47 37,579.10 37,579.20 37,579.10 37,579.20 44.0K
14:48 37,575.10 37,578.30 37,575.10 37,578.30 24.6K
14:49 37,565.60 37,565.60 37,559.50 37,559.50 45.6K
14:50 37,568.90 37,568.90 37,562.70 37,562.70 43.0K
14:51 37,563.30 37,563.30 37,561.20 37,561.20 31.0K
14:52 37,544.80 37,544.80 37,543.50 37,543.50 31.5K
14:53 37,552.70 37,552.70 37,540.20 37,540.20 39.5K
14:54 37,546.40 37,546.40 37,542.40 37,542.40 44.5K
14:55 37,537.20 37,538.10 37,537.20 37,538.10 66.9K
14:56 37,538.40 37,538.40 37,534.70 37,534.70 28.0K
14:57 37,537.30 37,537.30 37,529.90 37,529.90 37.3K
14:58 37,532.60 37,532.60 37,530.90 37,530.90 25.4K
14:59 37,528.70 37,531.50 37,528.70 37,531.50 67.8K
15:00 37,533.90 37,534.90 37,533.90 37,534.90 45.8K
15:01 37,521.50 37,534.60 37,521.50 37,534.60 32.5K
15:02 37,534.30 37,536.40 37,534.30 37,536.40 47.2K
15:03 37,539.50 37,539.50 37,538.70 37,538.70 31.9K
15:04 37,541.20 37,541.20 37,524.20 37,524.20 30.4K
15:05 37,537.70 37,537.70 37,522.50 37,522.50 49.3K
15:06 37,523.50 37,523.50 37,520.20 37,520.20 38.1K
15:07 37,515.40 37,515.40 37,513.60 37,513.60 36.4K
15:08 37,523.00 37,523.00 37,514.50 37,514.50 55.5K
15:09 37,511.30 37,519.60 37,511.30 37,519.60 59.4K
15:10 37,515.40 37,535.50 37,515.40 37,535.50 41.6K
15:11 37,528.60 37,528.60 37,525.70 37,525.70 96.1K
15:12 37,532.20 37,532.20 37,525.50 37,525.50 222.7K
15:13 37,534.40 37,534.40 37,522.40 37,522.40 60.0K
15:14 37,530.30 37,540.60 37,530.30 37,540.60 34.7K
15:15 37,530.80 37,530.80 37,529.20 37,529.20 43.5K
15:16 37,530.30 37,530.30 37,527.10 37,527.10 36.0K
15:17 37,534.20 37,534.20 37,530.90 37,530.90 34.8K
15:18 37,539.00 37,539.00 37,533.00 37,533.00 44.6K
15:19 37,542.80 37,542.80 37,542.20 37,542.20 49.2K
15:20 37,540.10 37,542.00 37,540.10 37,542.00 35.2K
15:21 37,544.30 37,545.00 37,544.30 37,545.00 54.1K
15:22 37,538.70 37,538.70 37,536.70 37,536.70 36.9K
15:23 37,528.80 37,530.80 37,528.80 37,530.80 54.2K
15:24 37,524.70 37,524.70 37,517.10 37,517.10 63.8K
15:25 37,515.60 37,515.60 37,514.90 37,514.90 48.0K
15:26 37,522.00 37,522.00 37,521.10 37,521.10 70.9K
15:27 37,532.30 37,532.30 37,531.00 37,531.00 36.3K
15:28 37,529.70 37,534.50 37,529.70 37,534.50 66.4K
15:29 37,528.30 37,533.40 37,528.30 37,533.40 35.4K
15:30 37,529.30 37,529.30 37,528.50 37,528.50 39.0K
15:31 37,528.10 37,530.00 37,528.10 37,530.00 43.1K
15:32 37,535.50 37,538.00 37,535.50 37,538.00 41.2K
15:33 37,536.20 37,536.20 37,528.50 37,528.50 40.2K
15:34 37,518.60 37,519.90 37,518.60 37,519.90 44.8K
15:35 37,512.50 37,532.00 37,512.50 37,532.00 66.9K
15:36 37,538.30 37,538.30 37,537.50 37,537.50 40.6K
15:37 37,534.80 37,537.00 37,534.80 37,537.00 59.5K
15:38 37,532.50 37,532.50 37,530.30 37,530.30 30.8K
15:39 37,532.10 37,537.00 37,532.10 37,537.00 566.4K
15:40 37,537.00 37,545.40 37,537.00 37,545.40 43.5K
15:41 37,548.70 37,551.50 37,548.70 37,551.50 18.4K
15:42 37,558.90 37,558.90 37,557.70 37,557.70 30.5K
15:43 37,553.70 37,564.50 37,553.70 37,564.50 40.4K
15:44 37,565.50 37,565.50 37,549.00 37,549.00 29.6K
15:45 37,543.80 37,550.20 37,543.80 37,550.20 31.3K
15:46 37,546.60 37,546.60 37,545.90 37,545.90 42.0K
15:47 37,536.10 37,536.10 37,520.00 37,520.00 394.5K
15:48 37,519.90 37,519.90 37,519.80 37,519.80 16.3K
15:49 37,525.60 37,525.60 37,522.10 37,522.10 66.1K
15:50 37,523.70 37,523.70 37,512.80 37,512.80 54.2K
15:51 37,518.10 37,518.10 37,511.60 37,511.60 49.4K
15:52 37,503.50 37,506.90 37,503.50 37,506.90 76.8K
15:53 37,507.20 37,507.20 37,499.60 37,499.60 132.6K
15:54 37,506.90 37,506.90 37,487.30 37,487.30 71.2K
15:55 37,496.30 37,504.90 37,496.30 37,504.90 89.7K
15:56 37,513.70 37,513.70 37,509.70 37,509.70 115.7K
15:57 37,525.40 37,525.40 37,524.00 37,524.00 102.8K
15:58 37,517.50 37,518.60 37,517.50 37,518.60 97.0K
15:59 37,522.20 37,529.80 37,522.20 37,529.80 122.0K
16:00 37,550.20 37,550.20 37,550.20 37,550.20 16.8K
16:01 37,550.20 37,550.20 37,550.20 37,550.20 0.0K
16:02 37,550.20 37,550.20 37,550.20 37,550.20 0.0K
16:03 37,550.20 37,550.20 37,550.20 37,550.20 0.0K
16:04 37,550.20 37,550.20 37,529.70 37,529.70 10,928.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 36,997.20 37,775.50 36,997.20 37,473.10 19.3M
2025-09-26 37,529.70 37,529.70 36,581.90 36,997.20 25.1M
2025-09-25 37,758.80 37,758.80 37,322.20 37,529.70 35.9M
2025-09-24 38,251.70 38,251.70 37,738.40 37,758.80 55.8M
2025-09-23 38,171.10 38,474.30 38,081.60 38,251.70 34.7M
2025-09-22 37,952.60 38,282.50 37,804.70 38,171.10 32.4M
2025-09-19 37,610.10 38,565.10 37,610.10 37,952.60 197.3M
2025-09-18 37,874.30 37,894.10 37,610.10 37,610.10 31.5M
2025-09-17 38,139.20 38,139.20 37,784.70 37,874.30 27.1M
2025-09-16 38,264.70 38,348.30 38,041.40 38,139.20 25.6M
2025-09-15 38,590.50 38,590.50 37,963.50 38,264.70 26.5M
2025-09-12 38,356.80 38,867.80 38,356.80 38,590.50 38.6M
2025-09-11 39,044.80 39,044.80 38,242.40 38,356.80 71.7M
2025-09-10 38,928.80 39,171.10 38,860.90 39,044.80 32.7M
2025-09-09 39,273.90 39,394.00 38,824.90 38,928.80 36.5M
2025-09-08 38,907.40 39,321.40 38,907.40 39,273.90 27.1M
2025-09-05 38,882.70 39,120.80 38,882.70 38,907.40 38.4M
2025-09-04 38,455.70 38,882.70 38,455.70 38,882.70 49.5M
2025-09-03 38,825.10 38,825.10 38,343.90 38,455.70 34.9M
2025-09-02 39,149.90 39,149.90 38,650.20 38,825.10 38.2M
2025-09-01 39,358.80 39,383.40 39,128.40 39,149.90 51.5M
2025-08-29 39,544.10 39,544.10 39,095.00 39,358.80 192.0M
2025-08-28 40,236.10 40,236.10 39,544.10 39,544.10 220.9M
2025-08-27 39,911.70 40,316.30 39,911.70 40,236.10 95.0M
2025-08-26 40,241.10 40,241.10 39,767.70 39,911.70 58.4M
2025-08-25 40,096.50 40,801.80 40,096.50 40,241.10 40.2M
2025-08-22 41,060.20 41,159.90 40,096.50 40,096.50 36.5M
2025-08-21 40,704.90 41,256.60 40,540.90 41,060.20 41.9M
2025-08-20 41,213.00 41,213.00 39,869.10 40,704.90 40.6M
2025-08-19 45,155.00 45,155.00 41,191.00 41,213.00 35.2M
2025-08-18 45,132.90 45,579.60 45,099.10 45,155.00 24.9M
2025-08-15 45,076.70 45,140.80 44,765.50 45,132.90 24.1M
2025-08-14 44,838.00 45,391.80 44,838.00 45,076.70 22.1M
2025-08-13 44,414.70 44,933.10 44,388.70 44,838.00 25.8M
2025-08-12 44,311.00 44,429.70 44,177.50 44,414.70 28.7M
2025-08-11 44,068.80 44,311.00 44,016.70 44,311.00 26.9M
2025-08-08 44,720.80 44,720.80 44,068.80 44,068.80 32.3M
2025-08-07 45,244.50 45,244.50 44,699.10 44,720.80 29.3M
2025-08-06 44,998.00 45,303.90 44,865.70 45,244.50 30.1M
2025-08-05 44,575.00 45,086.10 44,575.00 44,998.00 34.0M
2025-08-04 44,498.40 44,775.20 44,358.40 44,575.00 23.0M
2025-08-01 45,370.20 45,370.20 44,452.20 44,498.40 27.2M
2025-07-31 45,332.40 45,670.50 45,332.40 45,370.20 30.4M
2025-07-30 45,411.00 45,721.80 45,319.10 45,332.40 34.1M
2025-07-29 45,263.40 45,460.60 45,040.80 45,411.00 27.2M
2025-07-28 44,891.90 45,503.80 44,891.90 45,263.40 25.3M
2025-07-25 45,090.50 45,244.40 44,891.90 44,891.90 25.2M
2025-07-24 44,628.30 45,255.20 44,628.30 45,090.50 36.8M
2025-07-23 44,470.80 44,697.30 44,070.60 44,628.30 36.7M
2025-07-22 43,566.20 44,528.50 43,566.20 44,470.80 27.0M
2025-07-21 43,880.30 43,880.30 43,235.40 43,566.20 41.9M
2025-07-18 42,912.20 44,119.60 42,912.20 43,971.10 55.6M
2025-07-17 42,539.30 42,925.80 42,462.40 42,912.20 26.7M
2025-07-16 42,703.00 42,703.00 42,092.80 42,539.30 36.2M
2025-07-15 41,850.40 42,745.70 41,850.40 42,703.00 38.5M
2025-07-14 41,956.70 42,008.50 41,724.40 41,850.40 23.7M
2025-07-11 42,080.20 42,237.50 41,834.90 41,956.70 21.6M
2025-07-10 42,306.80 42,420.90 41,940.00 42,080.20 27.1M
2025-07-09 42,525.10 42,712.60 42,206.70 42,306.80 29.3M
2025-07-08 42,694.00 42,694.00 42,270.60 42,525.10 26.0M
2025-07-07 42,302.80 42,781.40 42,302.80 42,694.00 25.0M
2025-07-04 42,001.10 42,393.70 42,001.10 42,302.80 38.7M
2025-07-03 41,751.00 42,153.50 41,728.20 42,001.10 31.8M
2025-07-02 41,557.80 41,910.50 41,557.80 41,751.00 57.6M
2025-07-01 41,603.20 41,993.80 41,534.80 41,557.80 39.2M
2025-06-30 40,958.10 41,794.00 40,958.10 41,603.20 44.0M
2025-06-27 41,545.80 41,619.10 40,958.10 40,958.10 33.3M
2025-06-26 41,365.40 41,669.30 41,358.70 41,545.80 54.4M
2025-06-25 41,608.90 41,753.70 41,365.40 41,365.40 28.3M
2025-06-24 41,484.30 41,974.40 41,484.30 41,608.90 26.6M
2025-06-23 41,596.30 41,596.30 40,996.70 41,484.30 31.0M
2025-06-20 41,358.60 41,596.30 41,120.20 41,596.30 244.7M
2025-06-19 41,781.60 41,849.80 41,358.60 41,358.60 49.8M
2025-06-18 41,485.30 42,014.20 41,485.10 41,781.60 40.3M
2025-06-17 41,587.20 41,772.30 41,381.70 41,485.30 45.8M
2025-06-16 41,319.80 41,739.50 41,286.20 41,587.20 52.4M
2025-06-13 41,698.20 41,728.50 41,168.20 41,319.80 60.8M
2025-06-12 41,570.90 41,879.30 41,273.40 41,698.20 92.2M
2025-06-11 41,918.00 42,059.20 41,570.90 41,570.90 40.3M
2025-06-10 41,484.30 41,918.00 41,478.60 41,918.00 47.6M
2025-06-06 41,768.40 41,981.40 41,484.30 41,484.30 78.1M
2025-06-05 42,094.30 42,303.30 41,725.50 41,768.40 43.3M
2025-06-04 41,805.50 42,218.60 41,800.50 42,094.30 47.5M
2025-06-03 41,960.20 42,066.30 41,568.10 41,805.50 42.7M
2025-06-02 42,053.10 42,088.50 41,793.60 41,960.20 50.0M
2025-05-30 41,980.80 42,315.70 41,818.30 42,053.10 666.3M
2025-05-29 42,047.90 42,430.00 41,939.10 41,980.80 67.0M
2025-05-28 42,171.10 42,487.80 42,047.90 42,047.90 58.1M
2025-05-27 41,793.50 42,180.10 41,700.00 42,171.10 50.3M
2025-05-26 41,779.80 41,845.60 41,589.50 41,793.50 42.6M
2025-05-23 41,760.60 41,837.40 41,543.50 41,779.80 64.7M
2025-05-22 41,891.70 41,957.60 41,473.90 41,760.60 52.8M
2025-05-21 41,496.20 42,082.40 41,496.20 41,891.70 57.2M
2025-05-20 41,360.40 41,682.00 41,353.90 41,496.20 58.3M
2025-05-19 41,476.00 41,724.40 41,308.00 41,360.40 43.8M
2025-05-16 40,976.90 41,752.60 40,976.90 41,476.00 45.8M
2025-05-15 41,045.00 41,129.60 40,785.80 40,976.90 51.1M
2025-05-14 41,248.90 41,301.10 40,925.10 41,045.00 52.3M
2025-05-13 40,468.00 41,571.80 40,467.70 41,248.90 43.9M
2025-05-12 41,021.80 41,116.50 40,394.50 40,468.00 45.6M
2025-05-09 40,870.30 41,040.60 40,671.60 41,021.80 169.5M
2025-05-08 40,923.10 41,249.80 40,811.70 40,870.30 50.3M
2025-05-07 41,534.00 41,534.00 40,720.00 40,923.10 56.3M
2025-05-06 42,319.50 42,364.30 41,510.40 41,534.00 55.6M
2025-05-05 42,355.80 42,615.40 42,277.70 42,319.50 52.9M
2025-05-02 41,554.10 42,418.60 41,537.10 42,355.80 75.1M
2025-05-01 41,403.70 41,754.90 41,401.40 41,554.10 45.4M
2025-04-30 40,856.50 41,403.70 40,849.30 41,403.70 46.0M
2025-04-29 40,607.00 40,866.80 40,605.20 40,856.50 35.7M
2025-04-28 40,229.20 41,070.50 40,226.60 40,607.00 54.7M
2025-04-24 39,744.30 40,229.20 39,622.50 40,229.20 42.3M
2025-04-23 38,880.30 40,057.40 38,880.30 39,744.30 61.5M
2025-04-22 39,414.10 39,414.10 38,867.20 38,880.30 34.6M
2025-04-17 39,465.30 39,476.10 39,038.30 39,414.10 44.7M
2025-04-16 39,890.70 39,890.70 39,462.80 39,465.30 37.3M
2025-04-15 39,362.30 39,890.70 39,360.40 39,890.70 29.9M
2025-04-14 38,667.10 39,505.10 38,659.30 39,362.30 44.8M
2025-04-11 39,733.90 39,733.90 38,089.20 38,667.10 53.8M
2025-04-10 38,359.40 40,397.20 38,359.40 39,733.90 65.5M
2025-04-09 39,771.20 39,771.20 38,052.00 38,359.40 67.1M
2025-04-08 38,719.10 39,855.60 38,719.10 39,771.20 65.0M
2025-04-07 40,391.10 40,391.10 38,719.10 38,719.10 83.6M
2025-04-04 41,196.30 41,463.70 40,391.10 40,391.10 55.7M
2025-04-03 41,101.40 41,196.30 40,200.00 41,196.30 44.1M
2025-04-02 40,821.10 41,225.00 40,819.70 41,101.40 40.1M
2025-04-01 40,528.70 40,967.30 40,514.10 40,821.10 39.4M
2025-03-31 41,078.10 41,078.10 40,528.70 40,528.70 54.1M
2025-03-28 41,251.40 41,251.40 40,832.30 41,078.10 37.5M
2025-03-27 41,508.70 41,508.70 41,066.90 41,251.40 54.1M
2025-03-26 41,727.90 41,778.10 41,387.00 41,508.70 48.7M
2025-03-25 41,322.00 41,800.80 41,319.20 41,727.90 61.5M
2025-03-24 41,453.60 41,540.50 41,193.10 41,322.00 55.6M
2025-03-21 41,757.90 41,757.90 41,410.20 41,453.60 509.0M
2025-03-20 41,037.40 41,861.10 40,932.10 41,757.90 50.5M
2025-03-19 40,817.90 41,082.90 40,639.50 41,037.40 42.6M
2025-03-18 40,804.90 41,190.50 40,804.90 40,817.90 45.1M
2025-03-17 40,915.40 41,063.50 40,661.10 40,804.90 41.6M
2025-03-14 40,652.80 40,915.40 40,626.90 40,915.40 31.6M
2025-03-13 40,903.00 41,095.40 40,652.80 40,652.80 32.4M
2025-03-12 41,409.30 41,409.30 40,334.30 40,903.00 57.4M
2025-03-11 42,165.40 42,169.00 41,266.90 41,409.30 53.3M
2025-03-10 42,410.70 42,568.80 42,131.90 42,165.40 34.8M
2025-03-07 42,961.40 42,961.40 42,404.40 42,410.70 40.1M
2025-03-06 43,158.50 43,167.50 42,567.20 42,961.40 45.7M
2025-03-05 43,209.90 43,259.70 42,799.20 43,158.50 29.2M
2025-03-04 43,073.30 43,222.60 42,743.80 43,209.90 39.1M
2025-03-03 42,753.10 43,208.70 42,753.10 43,073.30 28.0M
2025-02-28 43,214.80 43,306.50 42,682.40 42,753.10 67.5M
2025-02-27 43,680.90 44,145.80 43,163.60 43,214.80 40.4M
2025-02-26 43,525.70 43,696.70 43,376.70 43,680.90 27.4M
2025-02-25 43,401.80 43,595.10 43,120.80 43,525.70 38.5M
2025-02-24 43,173.40 43,476.70 42,824.10 43,401.80 44.5M
2025-02-21 43,154.70 43,592.70 43,121.20 43,173.40 49.0M
2025-02-20 44,028.00 44,028.00 43,016.00 43,154.70 44.1M
2025-02-19 43,701.10 44,179.10 43,407.30 44,028.00 46.8M
2025-02-18 43,410.40 43,701.10 43,238.60 43,701.10 42.2M
2025-02-17 43,123.70 43,410.40 42,793.60 43,410.40 56.5M
2025-02-14 43,223.40 43,366.50 42,956.40 43,123.70 97.0M
2025-02-13 43,510.70 43,586.00 43,223.40 43,223.40 183.3M
2025-02-12 43,619.60 43,740.40 43,169.00 43,510.70 109.0M
2025-02-11 44,942.50 45,361.40 43,487.60 43,619.60 46.3M
2025-02-10 44,802.60 45,102.30 44,636.30 44,942.50 26.2M
2025-02-07 45,269.90 45,269.90 44,802.60 44,802.60 26.0M
2025-02-06 45,034.20 45,371.40 45,034.20 45,269.90 27.4M
2025-02-05 45,282.20 45,477.00 44,759.10 45,034.20 25.9M
2025-02-04 45,276.00 45,609.40 45,276.00 45,282.20 20.3M
2025-02-03 46,321.90 46,321.90 45,276.00 45,276.00 20.4M
2025-01-31 46,212.40 46,575.40 46,054.70 46,321.90 26.5M
2025-01-30 45,934.20 46,307.10 45,769.00 46,212.40 32.5M
2025-01-29 45,384.10 45,968.10 45,273.60 45,934.20 8.5M
2025-01-28 45,163.50 45,611.70 44,886.30 45,384.10 34.2M
2025-01-24 44,837.50 45,163.50 44,752.10 45,163.50 14.9M
2025-01-23 44,898.50 45,098.70 44,709.10 44,837.50 24.5M
2025-01-22 44,977.10 45,199.50 44,890.70 44,898.50 27.8M
2025-01-21 45,029.70 45,339.40 44,924.50 44,977.10 18.0M
2025-01-20 44,866.50 45,035.80 44,751.00 45,029.70 14.2M
2025-01-17 44,793.50 45,140.40 44,777.10 44,866.50 16.4M
2025-01-16 44,788.70 45,325.80 44,774.60 44,793.50 17.7M
2025-01-15 45,079.60 45,079.60 44,697.40 44,788.70 16.0M
2025-01-14 45,054.20 45,374.50 45,021.40 45,079.60 13.3M
2025-01-13 45,742.00 45,742.00 44,873.40 45,054.20 16.1M
2025-01-10 46,068.00 46,084.50 45,563.50 45,742.00 16.0M
2025-01-09 46,063.70 46,109.50 45,835.00 46,068.00 12.3M
2025-01-08 45,748.70 46,229.20 45,739.30 46,063.70 17.5M
2025-01-07 45,456.80 45,937.00 45,456.80 45,748.70 16.5M
2025-01-06 45,221.30 45,652.40 45,221.30 45,456.80 13.2M
2025-01-03 44,913.60 45,296.40 44,749.30 45,221.30 11.2M
2025-01-02 44,885.70 45,026.30 44,605.00 44,913.60 11.2M