S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,600.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 18,173.10 18,173.10 18,130.50 18,130.50 8,548.8K
10:00 18,124.00 18,124.00 18,123.10 18,123.10 3,478.8K
10:01 18,119.60 18,123.90 18,119.60 18,123.90 3,131.2K
10:02 18,124.50 18,124.50 18,111.80 18,111.80 3,924.2K
10:03 18,099.70 18,099.70 18,085.70 18,085.70 1,510.3K
10:04 18,097.80 18,097.80 18,095.00 18,095.00 957.8K
10:05 18,095.10 18,106.90 18,095.10 18,106.90 838.4K
10:06 18,108.80 18,108.80 18,106.40 18,106.40 1,310.2K
10:07 18,106.20 18,106.20 18,097.30 18,097.30 704.3K
10:08 18,088.10 18,097.40 18,088.10 18,097.40 571.8K
10:09 18,107.90 18,107.90 18,101.90 18,101.90 371.3K
10:10 18,102.20 18,104.60 18,102.20 18,104.60 861.4K
10:11 18,108.80 18,108.80 18,106.40 18,106.40 758.1K
10:12 18,107.30 18,119.20 18,107.30 18,119.20 1,321.7K
10:13 18,115.10 18,115.10 18,103.60 18,103.60 397.9K
10:14 18,100.20 18,100.20 18,084.50 18,084.50 409.7K
10:15 18,094.70 18,094.70 18,091.30 18,091.30 796.1K
10:16 18,099.00 18,102.60 18,099.00 18,102.60 348.7K
10:17 18,108.10 18,108.10 18,105.00 18,105.00 988.5K
10:18 18,119.50 18,128.40 18,119.50 18,128.40 733.0K
10:19 18,129.90 18,129.90 18,127.20 18,127.20 597.6K
10:20 18,126.00 18,132.10 18,126.00 18,132.10 472.3K
10:21 18,140.30 18,140.30 18,135.30 18,135.30 599.7K
10:22 18,130.10 18,135.30 18,130.10 18,135.30 1,662.4K
10:23 18,134.50 18,137.60 18,134.50 18,137.60 281.8K
10:24 18,136.80 18,140.80 18,136.80 18,140.80 240.2K
10:25 18,140.70 18,140.70 18,140.70 18,140.70 572.7K
10:26 18,140.60 18,140.60 18,137.50 18,137.50 351.9K
10:27 18,131.80 18,136.50 18,131.80 18,136.50 432.7K
10:28 18,137.60 18,137.60 18,129.30 18,129.30 318.0K
10:29 18,137.90 18,137.90 18,137.60 18,137.60 375.1K
10:30 18,128.50 18,128.50 18,126.30 18,126.30 565.5K
10:31 18,126.50 18,126.50 18,124.20 18,124.20 489.6K
10:32 18,124.30 18,124.30 18,121.50 18,121.50 313.0K
10:33 18,123.80 18,123.80 18,120.10 18,120.10 458.5K
10:34 18,113.60 18,113.60 18,107.10 18,107.10 1,382.0K
10:35 18,101.00 18,102.20 18,101.00 18,102.20 845.6K
10:36 18,102.50 18,102.50 18,095.70 18,095.70 557.7K
10:37 18,094.30 18,098.10 18,094.30 18,098.10 228.3K
10:38 18,095.70 18,095.70 18,094.00 18,094.00 287.7K
10:39 18,100.40 18,103.20 18,100.40 18,103.20 647.3K
10:40 18,101.60 18,105.50 18,101.60 18,105.50 340.1K
10:41 18,106.80 18,106.80 18,106.00 18,106.00 215.5K
10:42 18,105.60 18,107.50 18,105.60 18,107.50 510.1K
10:43 18,110.20 18,110.80 18,110.20 18,110.80 1,591.5K
10:44 18,112.00 18,116.30 18,112.00 18,116.30 1,706.9K
10:45 18,126.60 18,126.60 18,123.60 18,123.60 987.4K
10:46 18,124.80 18,124.90 18,124.80 18,124.90 367.7K
10:47 18,122.10 18,122.10 18,121.80 18,121.80 471.3K
10:48 18,117.80 18,118.40 18,117.80 18,118.40 321.1K
10:49 18,116.60 18,116.90 18,116.60 18,116.90 515.1K
10:50 18,110.40 18,110.40 18,109.10 18,109.10 286.3K
10:51 18,106.10 18,106.10 18,102.30 18,102.30 1,421.5K
10:52 18,106.20 18,106.20 18,100.60 18,100.60 1,219.9K
10:53 18,102.20 18,102.20 18,099.00 18,099.00 336.0K
10:54 18,092.40 18,094.10 18,092.40 18,094.10 400.1K
10:55 18,093.90 18,093.90 18,090.00 18,090.00 263.1K
10:56 18,093.90 18,098.20 18,093.90 18,098.20 579.3K
10:57 18,098.00 18,098.00 18,097.30 18,097.30 445.5K
10:58 18,097.10 18,097.10 18,091.40 18,091.40 650.4K
10:59 18,092.30 18,092.30 18,090.00 18,090.00 225.5K
11:00 18,091.20 18,091.20 18,083.30 18,083.30 650.4K
11:01 18,086.80 18,086.80 18,083.00 18,083.00 769.8K
11:02 18,075.40 18,076.00 18,075.40 18,076.00 317.8K
11:03 18,076.10 18,076.10 18,069.60 18,069.60 1,139.1K
11:04 18,070.40 18,070.40 18,067.70 18,067.70 273.5K
11:05 18,069.80 18,069.80 18,067.40 18,067.40 277.0K
11:06 18,067.70 18,067.70 18,064.90 18,064.90 280.3K
11:07 18,072.90 18,072.90 18,069.90 18,069.90 145.2K
11:08 18,068.10 18,069.70 18,068.10 18,069.70 435.0K
11:09 18,069.20 18,069.80 18,069.20 18,069.80 262.0K
11:10 18,074.10 18,074.40 18,074.10 18,074.40 1,101.3K
11:11 18,077.90 18,079.30 18,077.90 18,079.30 261.8K
11:12 18,083.00 18,095.00 18,083.00 18,095.00 793.7K
11:13 18,096.40 18,096.60 18,096.40 18,096.60 518.8K
11:14 18,096.80 18,100.50 18,096.80 18,100.50 155.3K
11:15 18,098.60 18,101.00 18,098.60 18,101.00 188.8K
11:16 18,088.90 18,092.30 18,088.90 18,092.30 694.9K
11:17 18,092.10 18,092.10 18,089.00 18,089.00 78.7K
11:18 18,081.30 18,085.30 18,081.30 18,085.30 290.4K
11:19 18,087.10 18,087.10 18,085.00 18,085.00 662.3K
11:20 18,082.70 18,086.00 18,082.70 18,086.00 174.3K
11:21 18,089.20 18,093.90 18,089.20 18,093.90 498.8K
11:22 18,091.60 18,091.60 18,089.90 18,089.90 314.9K
11:23 18,089.40 18,089.40 18,084.70 18,084.70 187.1K
11:24 18,084.40 18,084.40 18,082.80 18,082.80 370.2K
11:25 18,081.80 18,081.80 18,075.30 18,075.30 741.2K
11:26 18,076.90 18,077.50 18,076.90 18,077.50 425.9K
11:27 18,078.00 18,079.60 18,078.00 18,079.60 142.6K
11:28 18,078.00 18,079.90 18,078.00 18,079.90 150.0K
11:29 18,081.00 18,081.00 18,077.60 18,077.60 263.9K
11:30 18,073.10 18,073.10 18,071.40 18,071.40 281.9K
11:31 18,068.80 18,068.80 18,065.50 18,065.50 230.0K
11:32 18,066.50 18,066.50 18,064.90 18,064.90 257.4K
11:33 18,065.70 18,065.70 18,064.00 18,064.00 347.3K
11:34 18,051.60 18,051.60 18,038.70 18,038.70 1,078.1K
11:35 18,037.90 18,037.90 18,031.40 18,031.40 708.9K
11:36 18,042.10 18,042.80 18,042.10 18,042.80 209.5K
11:37 18,045.00 18,046.30 18,045.00 18,046.30 201.3K
11:38 18,047.60 18,047.60 18,046.10 18,046.10 681.0K
11:39 18,057.80 18,057.80 18,051.60 18,051.60 1,536.9K
11:40 18,054.70 18,055.70 18,054.70 18,055.70 479.0K
11:41 18,058.30 18,058.30 18,052.40 18,052.40 1,863.4K
11:42 18,049.80 18,051.10 18,049.80 18,051.10 432.3K
11:43 18,057.40 18,057.40 18,056.80 18,056.80 339.4K
11:44 18,057.40 18,057.40 18,055.50 18,055.50 286.4K
11:45 18,054.20 18,054.20 18,047.50 18,047.50 265.1K
11:46 18,049.00 18,051.20 18,049.00 18,051.20 285.3K
11:47 18,054.60 18,054.60 18,051.80 18,051.80 225.5K
11:48 18,060.00 18,062.00 18,060.00 18,062.00 1,232.0K
11:49 18,067.90 18,076.20 18,067.90 18,076.20 2,830.0K
11:50 18,078.40 18,078.40 18,070.90 18,070.90 320.9K
11:51 18,072.60 18,072.60 18,069.60 18,069.60 276.2K
11:52 18,071.30 18,071.30 18,067.20 18,067.20 599.7K
11:53 18,066.00 18,066.00 18,063.10 18,063.10 446.8K
11:54 18,058.70 18,058.70 18,049.30 18,049.30 720.9K
11:55 18,048.20 18,048.20 18,045.30 18,045.30 349.5K
11:56 18,036.40 18,038.60 18,036.40 18,038.60 305.5K
11:57 18,035.90 18,039.10 18,035.90 18,039.10 397.2K
11:58 18,042.80 18,042.80 18,042.20 18,042.20 707.0K
11:59 18,046.90 18,046.90 18,043.30 18,043.30 194.9K
12:00 18,043.90 18,043.90 18,034.50 18,034.50 0.0K
12:01 18,035.40 18,035.40 18,035.40 18,035.40 868.9K
12:02 18,032.30 18,032.30 18,030.10 18,030.10 59.7K
12:03 18,037.50 18,037.50 18,034.50 18,034.50 69.3K
12:04 18,033.00 18,036.50 18,033.00 18,036.50 168.9K
12:05 18,043.20 18,046.70 18,043.20 18,046.70 75.4K
12:06 18,043.60 18,043.70 18,043.60 18,043.70 466.6K
12:07 18,043.30 18,043.30 18,042.80 18,042.80 101.5K
12:08 18,044.70 18,049.30 18,044.70 18,049.30 340.2K
12:09 18,049.20 18,051.50 18,049.20 18,051.50 248.7K
12:10 18,050.10 18,051.60 18,050.10 18,051.60 605.2K
12:11 18,061.90 18,069.10 18,061.90 18,069.10 435.3K
12:12 18,069.20 18,069.20 18,067.40 18,067.40 55.8K
12:13 18,067.50 18,067.60 18,067.50 18,067.60 122.6K
12:14 18,073.20 18,073.20 18,073.00 18,073.00 629.2K
12:15 18,069.90 18,071.20 18,069.90 18,071.20 324.8K
12:16 18,072.20 18,072.50 18,072.20 18,072.50 175.4K
12:17 18,071.30 18,071.30 18,067.80 18,067.80 369.9K
12:18 18,067.30 18,067.30 18,065.30 18,065.30 892.3K
12:19 18,066.40 18,066.40 18,062.80 18,062.80 467.5K
12:20 18,062.70 18,062.70 18,060.90 18,060.90 142.5K
12:21 18,056.80 18,056.80 18,053.50 18,053.50 606.1K
12:22 18,053.10 18,053.80 18,053.10 18,053.80 461.2K
12:23 18,053.20 18,053.20 18,052.50 18,052.50 353.0K
12:24 18,053.00 18,061.70 18,053.00 18,061.70 274.2K
12:25 18,057.40 18,057.40 18,054.50 18,054.50 297.3K
12:26 18,052.90 18,057.60 18,052.90 18,057.60 726.2K
12:27 18,056.90 18,056.90 18,055.50 18,055.50 491.0K
12:28 18,059.30 18,059.30 18,058.80 18,058.80 198.6K
12:29 18,057.70 18,060.60 18,057.70 18,060.60 840.5K
12:30 18,061.10 18,061.70 18,061.10 18,061.70 180.7K
12:31 18,057.50 18,060.20 18,057.50 18,060.20 259.0K
12:32 18,059.00 18,059.00 18,058.30 18,058.30 402.2K
12:33 18,063.70 18,063.70 18,063.30 18,063.30 110.9K
12:34 18,063.10 18,063.10 18,060.40 18,060.40 140.9K
12:35 18,053.80 18,054.90 18,053.80 18,054.90 323.4K
12:36 18,056.00 18,056.00 18,052.80 18,052.80 186.9K
12:37 18,054.10 18,054.90 18,054.10 18,054.90 191.0K
12:38 18,052.10 18,054.40 18,052.10 18,054.40 179.7K
12:39 18,055.20 18,058.00 18,055.20 18,058.00 1,030.1K
12:40 18,057.90 18,057.90 18,057.20 18,057.20 485.9K
12:41 18,055.30 18,056.20 18,055.30 18,056.20 857.3K
12:42 18,058.00 18,060.00 18,058.00 18,060.00 340.1K
12:43 18,062.30 18,062.80 18,062.30 18,062.80 1,750.1K
12:44 18,066.60 18,068.40 18,066.60 18,068.40 184.4K
12:45 18,067.70 18,067.70 18,064.40 18,064.40 305.4K
12:46 18,063.80 18,063.80 18,058.60 18,058.60 693.5K
12:47 18,058.60 18,060.90 18,058.60 18,060.90 1,309.6K
12:48 18,059.20 18,059.20 18,056.20 18,056.20 500.9K
12:49 18,056.80 18,056.80 18,056.10 18,056.10 296.7K
12:50 18,052.80 18,052.80 18,049.40 18,049.40 264.8K
12:51 18,054.80 18,054.80 18,052.40 18,052.40 145.4K
12:52 18,052.90 18,052.90 18,051.10 18,051.10 428.4K
12:53 18,050.70 18,050.70 18,049.10 18,049.10 441.2K
12:54 18,046.30 18,053.80 18,046.30 18,053.80 291.8K
12:55 18,049.20 18,049.20 18,045.60 18,045.60 538.7K
12:56 18,046.70 18,048.10 18,046.70 18,048.10 565.3K
12:57 18,044.10 18,044.10 18,043.80 18,043.80 352.2K
12:58 18,042.50 18,044.10 18,042.50 18,044.10 331.8K
12:59 18,048.30 18,054.30 18,048.30 18,054.30 326.6K
13:00 18,053.70 18,053.70 18,046.60 18,046.60 392.6K
13:01 18,050.50 18,055.90 18,050.50 18,055.90 246.5K
13:02 18,059.30 18,064.90 18,059.30 18,064.90 527.9K
13:03 18,065.80 18,067.30 18,065.80 18,067.30 563.4K
13:04 18,069.60 18,081.10 18,069.60 18,081.10 521.5K
13:05 18,081.90 18,088.60 18,081.90 18,088.60 413.1K
13:06 18,093.10 18,093.10 18,086.90 18,086.90 207.7K
13:07 18,090.10 18,090.10 18,087.40 18,087.40 161.5K
13:08 18,087.80 18,087.80 18,085.70 18,085.70 117.9K
13:09 18,084.30 18,084.30 18,084.10 18,084.10 187.7K
13:10 18,080.80 18,087.50 18,080.80 18,087.50 125.1K
13:11 18,086.70 18,086.70 18,083.40 18,083.40 305.8K
13:12 18,080.20 18,080.20 18,079.10 18,079.10 278.9K
13:13 18,075.80 18,075.80 18,075.30 18,075.30 344.0K
13:14 18,070.00 18,076.30 18,070.00 18,076.30 998.4K
13:15 18,075.00 18,075.00 18,074.20 18,074.20 191.2K
13:16 18,071.80 18,071.80 18,070.90 18,070.90 153.9K
13:17 18,068.70 18,068.70 18,067.90 18,067.90 467.5K
13:18 18,067.90 18,067.90 18,067.40 18,067.40 438.4K
13:19 18,071.50 18,077.00 18,071.50 18,077.00 528.3K
13:20 18,078.70 18,081.70 18,078.70 18,081.70 484.4K
13:21 18,083.00 18,084.90 18,083.00 18,084.90 396.0K
13:22 18,082.30 18,082.30 18,080.90 18,080.90 254.6K
13:23 18,078.70 18,079.00 18,078.70 18,079.00 162.8K
13:24 18,079.30 18,086.50 18,079.30 18,086.50 270.2K
13:25 18,085.10 18,085.40 18,085.10 18,085.40 273.2K
13:26 18,084.90 18,087.00 18,084.90 18,087.00 136.1K
13:27 18,082.40 18,085.60 18,082.40 18,085.60 179.8K
13:28 18,087.00 18,091.30 18,087.00 18,091.30 351.5K
13:29 18,091.00 18,091.00 18,089.20 18,089.20 172.3K
13:30 18,087.10 18,087.10 18,086.10 18,086.10 164.5K
13:31 18,084.80 18,088.30 18,084.80 18,088.30 359.5K
13:32 18,085.60 18,085.80 18,085.60 18,085.80 126.5K
13:33 18,087.10 18,087.10 18,085.60 18,085.60 173.0K
13:34 18,084.70 18,089.50 18,084.70 18,089.50 585.7K
13:35 18,087.80 18,087.80 18,085.10 18,085.10 212.9K
13:36 18,087.10 18,091.10 18,087.10 18,091.10 298.7K
13:37 18,091.30 18,091.30 18,088.70 18,088.70 90.6K
13:38 18,087.70 18,087.70 18,085.40 18,085.40 245.6K
13:39 18,086.20 18,091.60 18,086.20 18,091.60 407.5K
13:40 18,094.30 18,096.40 18,094.30 18,096.40 219.5K
13:41 18,095.50 18,095.50 18,094.00 18,094.00 238.2K
13:42 18,094.00 18,095.20 18,094.00 18,095.20 290.6K
13:43 18,095.00 18,095.00 18,094.80 18,094.80 543.1K
13:44 18,095.00 18,095.00 18,091.80 18,091.80 336.0K
13:45 18,093.50 18,093.50 18,084.30 18,084.30 785.5K
13:46 18,086.30 18,087.60 18,086.30 18,087.60 591.2K
13:47 18,083.90 18,084.10 18,083.90 18,084.10 340.2K
13:48 18,079.30 18,079.30 18,077.00 18,077.00 1,168.6K
13:49 18,076.20 18,078.70 18,076.20 18,078.70 1,210.1K
13:50 18,078.90 18,078.90 18,077.60 18,077.60 79.8K
13:51 18,077.10 18,077.30 18,077.10 18,077.30 316.4K
13:52 18,076.30 18,080.90 18,076.30 18,080.90 459.1K
13:53 18,079.10 18,079.10 18,078.80 18,078.80 330.0K
13:54 18,076.60 18,076.60 18,076.20 18,076.20 184.7K
13:55 18,070.70 18,070.70 18,069.60 18,069.60 315.0K
13:56 18,069.10 18,069.10 18,068.90 18,068.90 356.0K
13:57 18,069.10 18,069.10 18,068.50 18,068.50 192.1K
13:58 18,071.90 18,072.70 18,071.90 18,072.70 141.6K
13:59 18,071.80 18,071.80 18,071.50 18,071.50 405.7K
14:00 18,071.70 18,072.90 18,071.70 18,072.90 254.4K
14:01 18,071.30 18,071.30 18,070.00 18,070.00 229.0K
14:02 18,069.80 18,070.70 18,069.80 18,070.70 432.9K
14:03 18,074.90 18,085.50 18,074.90 18,085.50 1,934.2K
14:04 18,091.20 18,091.20 18,089.80 18,089.80 560.6K
14:05 18,092.00 18,092.20 18,092.00 18,092.20 566.3K
14:06 18,091.80 18,091.80 18,089.80 18,089.80 400.8K
14:07 18,090.90 18,090.90 18,090.00 18,090.00 493.9K
14:08 18,090.30 18,098.60 18,090.30 18,098.60 652.1K
14:09 18,101.60 18,103.20 18,101.60 18,103.20 2,533.0K
14:10 18,098.80 18,099.20 18,098.80 18,099.20 956.9K
14:11 18,102.00 18,102.50 18,102.00 18,102.50 405.4K
14:12 18,096.90 18,097.40 18,096.90 18,097.40 386.5K
14:13 18,094.10 18,095.00 18,094.10 18,095.00 759.3K
14:14 18,094.90 18,099.30 18,094.90 18,099.30 489.1K
14:15 18,098.50 18,099.80 18,098.50 18,099.80 663.9K
14:16 18,097.60 18,099.30 18,097.60 18,099.30 2,974.3K
14:17 18,106.70 18,106.70 18,106.70 18,106.70 263.8K
14:18 18,107.40 18,107.40 18,104.20 18,104.20 455.0K
14:19 18,103.40 18,103.40 18,103.30 18,103.30 266.4K
14:20 18,098.00 18,100.90 18,098.00 18,100.90 142.7K
14:21 18,099.30 18,101.70 18,099.30 18,101.70 216.7K
14:22 18,101.70 18,104.10 18,101.70 18,104.10 264.6K
14:23 18,101.90 18,101.90 18,099.60 18,099.60 610.1K
14:24 18,098.90 18,098.90 18,098.00 18,098.00 124.3K
14:25 18,099.60 18,106.20 18,099.60 18,106.20 335.8K
14:26 18,108.90 18,108.90 18,107.70 18,107.70 199.0K
14:27 18,110.80 18,111.90 18,110.80 18,111.90 287.5K
14:28 18,115.70 18,117.80 18,115.70 18,117.80 292.9K
14:29 18,121.20 18,121.20 18,118.00 18,118.00 184.4K
14:30 18,115.80 18,115.80 18,107.20 18,107.20 532.3K
14:31 18,107.60 18,110.60 18,107.60 18,110.60 1,283.2K
14:32 18,121.40 18,130.30 18,121.40 18,130.30 692.9K
14:33 18,124.20 18,124.20 18,122.20 18,122.20 263.3K
14:34 18,123.30 18,123.40 18,123.30 18,123.40 178.8K
14:35 18,131.40 18,131.40 18,129.80 18,129.80 444.9K
14:36 18,130.30 18,131.60 18,130.30 18,131.60 164.2K
14:37 18,131.30 18,131.30 18,129.60 18,129.60 256.3K
14:38 18,130.70 18,130.70 18,127.70 18,127.70 226.3K
14:39 18,131.60 18,131.60 18,131.30 18,131.30 284.2K
14:40 18,131.90 18,131.90 18,129.40 18,129.40 275.2K
14:41 18,129.30 18,129.30 18,127.70 18,127.70 280.7K
14:42 18,126.60 18,126.60 18,126.10 18,126.10 82.9K
14:43 18,125.70 18,125.70 18,125.50 18,125.50 199.8K
14:44 18,125.50 18,127.40 18,125.50 18,127.40 119.9K
14:45 18,125.30 18,125.30 18,123.60 18,123.60 149.7K
14:46 18,121.50 18,121.50 18,119.70 18,119.70 197.2K
14:47 18,122.30 18,122.30 18,120.90 18,120.90 241.3K
14:48 18,124.20 18,124.20 18,121.00 18,121.00 226.5K
14:49 18,123.80 18,123.80 18,120.00 18,120.00 791.9K
14:50 18,121.80 18,124.00 18,121.80 18,124.00 506.7K
14:51 18,123.70 18,123.70 18,123.10 18,123.10 389.9K
14:52 18,122.10 18,122.10 18,121.40 18,121.40 224.7K
14:53 18,121.40 18,124.50 18,121.40 18,124.50 621.3K
14:54 18,122.70 18,122.70 18,120.70 18,120.70 880.2K
14:55 18,120.20 18,120.50 18,120.20 18,120.50 235.6K
14:56 18,119.70 18,122.70 18,119.70 18,122.70 207.9K
14:57 18,124.90 18,127.60 18,124.90 18,127.60 215.8K
14:58 18,124.00 18,125.70 18,124.00 18,125.70 259.7K
14:59 18,128.00 18,128.00 18,127.90 18,127.90 165.4K
15:00 18,127.20 18,131.40 18,127.20 18,131.40 249.9K
15:01 18,133.80 18,134.60 18,133.80 18,134.60 291.7K
15:02 18,132.60 18,134.20 18,132.60 18,134.20 870.6K
15:03 18,130.60 18,132.70 18,130.60 18,132.70 465.4K
15:04 18,134.30 18,135.50 18,134.30 18,135.50 588.5K
15:05 18,134.20 18,135.90 18,134.20 18,135.90 303.1K
15:06 18,139.00 18,139.00 18,138.20 18,138.20 290.8K
15:07 18,136.80 18,136.80 18,134.80 18,134.80 282.3K
15:08 18,135.20 18,135.20 18,131.40 18,131.40 1,110.5K
15:09 18,127.90 18,127.90 18,127.50 18,127.50 335.3K
15:10 18,125.20 18,130.90 18,125.20 18,130.90 471.9K
15:11 18,130.50 18,132.20 18,130.50 18,132.20 576.9K
15:12 18,130.20 18,132.70 18,130.20 18,132.70 520.1K
15:13 18,137.70 18,137.90 18,137.70 18,137.90 295.5K
15:14 18,136.00 18,136.00 18,134.30 18,134.30 335.3K
15:15 18,132.80 18,133.70 18,132.80 18,133.70 278.9K
15:16 18,129.10 18,129.10 18,128.50 18,128.50 237.6K
15:17 18,129.90 18,129.90 18,128.00 18,128.00 516.4K
15:18 18,121.30 18,126.20 18,121.30 18,126.20 654.6K
15:19 18,123.70 18,128.40 18,123.70 18,128.40 657.8K
15:20 18,127.40 18,128.40 18,127.40 18,128.40 494.4K
15:21 18,128.10 18,128.10 18,122.00 18,122.00 675.4K
15:22 18,124.50 18,124.50 18,123.90 18,123.90 675.9K
15:23 18,128.30 18,128.30 18,126.30 18,126.30 442.3K
15:24 18,127.40 18,128.40 18,127.40 18,128.40 857.8K
15:25 18,131.30 18,131.30 18,130.90 18,130.90 860.2K
15:26 18,134.60 18,134.60 18,129.20 18,129.20 597.8K
15:27 18,129.50 18,130.30 18,129.50 18,130.30 667.6K
15:28 18,126.40 18,126.50 18,126.40 18,126.50 453.0K
15:29 18,126.30 18,128.20 18,126.30 18,128.20 694.6K
15:30 18,127.30 18,127.30 18,126.50 18,126.50 230.0K
15:31 18,122.20 18,122.80 18,122.20 18,122.80 612.8K
15:32 18,119.70 18,121.90 18,119.70 18,121.90 517.3K
15:33 18,122.00 18,123.10 18,122.00 18,123.10 1,003.8K
15:34 18,125.50 18,127.90 18,125.50 18,127.90 632.0K
15:35 18,127.80 18,135.70 18,127.80 18,135.70 714.2K
15:36 18,134.40 18,136.80 18,134.40 18,136.80 296.7K
15:37 18,136.70 18,137.40 18,136.70 18,137.40 431.2K
15:38 18,135.70 18,136.60 18,135.70 18,136.60 381.9K
15:39 18,137.10 18,138.70 18,137.10 18,138.70 663.8K
15:40 18,138.70 18,142.30 18,138.70 18,142.30 555.2K
15:41 18,145.90 18,148.60 18,145.90 18,148.60 470.7K
15:42 18,148.90 18,151.80 18,148.90 18,151.80 479.5K
15:43 18,151.60 18,151.60 18,148.80 18,148.80 279.2K
15:44 18,150.90 18,151.90 18,150.90 18,151.90 678.2K
15:45 18,151.80 18,152.60 18,151.80 18,152.60 640.0K
15:46 18,154.30 18,154.30 18,152.10 18,152.10 474.5K
15:47 18,157.10 18,158.60 18,157.10 18,158.60 789.1K
15:48 18,158.60 18,159.20 18,158.60 18,159.20 363.1K
15:49 18,161.00 18,166.30 18,161.00 18,166.30 1,024.9K
15:50 18,161.70 18,162.20 18,161.70 18,162.20 945.0K
15:51 18,160.00 18,160.00 18,158.90 18,158.90 843.5K
15:52 18,159.70 18,161.00 18,159.70 18,161.00 515.8K
15:53 18,159.80 18,159.80 18,155.50 18,155.50 786.8K
15:54 18,157.50 18,157.70 18,157.50 18,157.70 477.7K
15:55 18,151.70 18,155.70 18,151.70 18,155.70 755.1K
15:56 18,154.70 18,157.30 18,154.70 18,157.30 1,050.9K
15:57 18,157.20 18,157.80 18,157.20 18,157.80 1,324.1K
15:58 18,151.70 18,152.30 18,151.70 18,152.30 3,177.5K
15:59 18,158.00 18,163.50 18,158.00 18,163.50 1,467.7K
16:00 18,159.60 18,159.60 18,158.20 18,158.20 270.0K
16:01 18,158.20 18,158.20 18,158.20 18,158.20 0.0K
16:02 18,158.20 18,158.20 18,158.20 18,158.20 0.0K
16:03 18,158.20 18,158.20 18,158.20 18,158.20 0.0K
16:04 18,158.20 18,158.20 18,153.40 18,153.40 80,948.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18,435.20 18,634.20 18,435.20 18,600.20 439.9M
2025-09-25 18,153.40 18,509.20 18,153.40 18,435.20 321.8M
2025-09-24 18,173.10 18,173.10 18,030.10 18,153.40 278.8M
2025-09-23 18,017.80 18,325.80 18,017.80 18,173.10 357.7M
2025-09-22 17,561.70 18,039.20 17,561.70 18,017.80 280.3M
2025-09-19 17,603.20 17,737.40 17,495.50 17,561.70 1,268.2M
2025-09-18 17,693.00 17,693.00 17,527.30 17,603.20 245.9M
2025-09-17 17,861.70 17,861.70 17,622.10 17,693.00 258.4M
2025-09-16 17,740.60 17,983.00 17,740.60 17,861.70 267.2M
2025-09-15 17,836.60 17,836.60 17,644.50 17,740.60 263.0M
2025-09-12 17,582.10 17,865.40 17,582.10 17,836.60 232.0M
2025-09-11 17,486.50 17,625.20 17,486.50 17,582.10 326.1M
2025-09-10 17,789.80 17,789.80 17,411.70 17,486.50 399.2M
2025-09-09 17,852.30 17,853.20 17,684.20 17,789.80 279.2M
2025-09-08 17,853.60 17,973.40 17,838.10 17,852.30 228.0M
2025-09-05 17,804.20 17,853.60 17,707.60 17,853.60 245.8M
2025-09-04 17,807.90 17,886.40 17,749.40 17,804.20 271.6M
2025-09-03 18,007.30 18,063.90 17,807.90 17,807.90 306.2M
2025-09-02 18,008.90 18,101.60 17,982.70 18,007.30 191.6M
2025-09-01 17,984.70 18,008.90 17,866.50 18,008.90 247.2M
2025-08-29 17,940.90 18,048.10 17,869.90 17,984.70 335.5M
2025-08-28 18,038.70 18,038.70 17,878.90 17,940.90 257.0M
2025-08-27 17,785.50 18,039.10 17,785.50 18,038.70 348.7M
2025-08-26 18,002.30 18,002.30 17,754.20 17,785.50 342.5M
2025-08-25 17,525.20 18,049.40 17,525.20 18,002.30 288.7M
2025-08-22 17,613.60 17,808.00 17,525.20 17,525.20 286.5M
2025-08-21 17,473.20 17,620.90 17,473.20 17,613.60 311.4M
2025-08-20 17,887.80 17,887.80 17,280.80 17,473.20 272.8M
2025-08-19 17,827.80 17,909.30 17,729.70 17,887.80 197.0M
2025-08-18 17,962.30 17,962.30 17,760.10 17,827.80 201.8M
2025-08-15 17,730.00 17,962.30 17,714.50 17,962.30 227.5M
2025-08-14 17,840.50 17,957.00 17,709.80 17,759.50 286.6M
2025-08-13 17,668.60 17,874.60 17,668.60 17,840.50 248.0M
2025-08-12 17,604.30 17,686.00 17,492.20 17,668.60 290.6M
2025-08-11 17,329.90 17,604.30 17,329.90 17,604.30 337.9M
2025-08-08 17,088.10 17,363.20 17,088.10 17,329.90 292.9M
2025-08-07 17,067.90 17,135.40 17,016.10 17,088.10 233.6M
2025-08-06 16,852.10 17,124.40 16,852.10 17,067.90 242.3M
2025-08-05 16,667.90 16,931.50 16,667.90 16,852.10 238.7M
2025-08-04 16,466.80 16,707.70 16,466.80 16,667.90 224.7M
2025-08-01 16,503.30 16,581.90 16,427.90 16,466.80 242.8M
2025-07-31 16,937.00 16,937.00 16,475.00 16,503.30 306.6M
2025-07-30 16,953.90 17,028.00 16,903.40 16,937.00 286.9M
2025-07-29 16,961.90 16,983.50 16,823.30 16,953.90 260.5M
2025-07-28 17,139.10 17,141.30 16,952.60 16,961.90 302.5M
2025-07-25 17,440.20 17,440.20 17,116.50 17,139.10 253.1M
2025-07-24 17,460.20 17,529.60 17,352.10 17,440.20 377.5M
2025-07-23 17,249.50 17,628.30 17,249.50 17,460.20 277.6M
2025-07-22 16,850.00 17,249.50 16,850.00 17,249.50 336.8M
2025-07-21 16,796.00 16,907.10 16,681.50 16,850.00 244.3M
2025-07-18 16,457.00 16,828.80 16,457.00 16,796.00 311.0M
2025-07-17 16,428.30 16,511.60 16,426.50 16,457.00 343.2M
2025-07-16 16,620.50 16,620.50 16,365.90 16,428.30 222.4M
2025-07-15 16,667.00 16,678.00 16,547.10 16,620.50 236.8M
2025-07-14 16,579.00 16,736.40 16,579.00 16,667.00 254.6M
2025-07-11 16,282.50 16,652.50 16,282.50 16,579.00 264.0M
2025-07-10 16,082.80 16,308.50 16,082.80 16,282.50 216.1M
2025-07-09 16,295.90 16,295.90 16,082.40 16,082.80 264.1M
2025-07-08 16,305.60 16,324.40 16,077.20 16,295.90 262.0M
2025-07-07 16,447.10 16,447.10 16,295.90 16,305.60 223.9M
2025-07-04 16,608.20 16,608.20 16,391.20 16,447.10 184.1M
2025-07-03 16,121.70 16,608.20 16,121.70 16,608.20 329.5M
2025-07-02 15,832.60 16,168.10 15,832.60 16,121.70 245.1M
2025-07-01 15,858.20 15,875.70 15,793.80 15,832.60 235.1M
2025-06-30 15,982.00 15,982.00 15,749.20 15,858.20 306.9M
2025-06-27 15,626.60 16,059.40 15,626.60 15,982.00 383.2M
2025-06-26 15,601.40 15,670.30 15,566.60 15,626.60 278.9M
2025-06-25 15,802.00 15,802.00 15,541.80 15,601.40 250.3M
2025-06-24 15,495.40 15,828.40 15,495.40 15,802.00 275.2M
2025-06-23 15,702.60 15,702.60 15,480.80 15,495.40 226.8M
2025-06-20 15,729.90 15,756.00 15,630.20 15,702.60 618.5M
2025-06-19 16,014.80 16,014.80 15,697.30 15,729.90 258.3M
2025-06-18 16,269.10 16,269.10 15,971.30 16,014.80 256.7M
2025-06-17 16,250.30 16,355.60 16,212.60 16,269.10 245.6M
2025-06-16 16,401.70 16,505.40 16,239.10 16,250.30 317.2M
2025-06-13 16,441.40 16,514.50 16,313.90 16,401.70 309.5M
2025-06-12 16,607.20 16,608.10 16,441.40 16,441.40 455.3M
2025-06-11 16,502.60 16,678.60 16,502.60 16,607.20 277.4M
2025-06-10 16,470.80 16,559.70 16,440.50 16,502.60 317.2M
2025-06-06 16,480.30 16,582.30 16,426.30 16,470.80 252.8M
2025-06-05 16,395.50 16,540.10 16,377.70 16,480.30 288.7M
2025-06-04 16,284.90 16,470.40 16,284.90 16,395.50 273.0M
2025-06-03 16,241.00 16,503.30 16,241.00 16,284.90 316.9M
2025-06-02 16,367.60 16,426.10 16,218.60 16,241.00 243.1M
2025-05-30 16,313.10 16,370.80 16,265.30 16,367.60 590.1M
2025-05-29 16,380.00 16,401.40 16,247.60 16,313.10 255.3M
2025-05-28 16,443.70 16,534.30 16,346.10 16,380.00 203.8M
2025-05-27 16,473.70 16,536.80 16,340.20 16,443.70 194.9M
2025-05-26 16,402.10 16,480.10 16,373.00 16,473.70 188.3M
2025-05-23 16,509.90 16,509.90 16,389.80 16,402.10 183.9M
2025-05-22 16,411.30 16,525.80 16,365.70 16,509.90 225.1M
2025-05-21 16,320.60 16,505.50 16,304.10 16,411.30 269.3M
2025-05-20 16,339.50 16,452.50 16,268.90 16,320.60 242.8M
2025-05-19 16,596.30 16,596.30 16,326.80 16,339.50 246.1M
2025-05-16 16,385.20 16,702.90 16,385.20 16,596.30 331.4M
2025-05-15 16,539.40 16,539.40 16,326.00 16,385.20 293.1M
2025-05-14 16,448.70 16,539.40 16,351.30 16,539.40 266.1M
2025-05-13 16,324.60 16,509.00 16,324.60 16,448.70 384.2M
2025-05-12 16,183.00 16,365.20 16,183.00 16,324.60 258.0M
2025-05-09 16,257.70 16,257.70 16,101.90 16,183.00 254.1M
2025-05-08 16,181.60 16,347.20 16,090.50 16,257.70 276.4M
2025-05-07 16,105.80 16,341.50 16,105.80 16,181.60 314.7M
2025-05-06 16,006.30 16,163.70 15,978.60 16,105.80 220.1M
2025-05-05 16,097.70 16,097.70 16,000.10 16,006.30 208.9M
2025-05-02 15,950.90 16,143.00 15,803.30 16,097.70 222.9M
2025-05-01 16,086.20 16,086.20 15,835.70 15,950.90 237.5M
2025-04-30 16,155.50 16,172.10 15,981.50 16,086.20 289.3M
2025-04-29 15,927.60 16,180.10 15,927.60 16,155.50 253.0M
2025-04-28 16,021.60 16,035.40 15,862.90 15,927.60 298.4M
2025-04-24 15,839.90 16,111.70 15,839.90 16,021.60 277.1M
2025-04-23 15,836.20 16,075.90 15,815.00 15,839.90 528.5M
2025-04-22 15,805.60 15,922.10 15,730.60 15,836.20 286.4M
2025-04-17 15,579.50 15,829.20 15,575.80 15,805.60 290.9M
2025-04-16 15,701.10 15,701.10 15,562.80 15,579.50 286.4M
2025-04-15 15,635.60 15,729.10 15,628.30 15,701.10 295.2M
2025-04-14 15,313.20 15,677.30 15,313.20 15,635.60 256.8M
2025-04-11 15,349.60 15,349.60 15,050.10 15,313.20 313.8M
2025-04-10 14,436.50 15,521.70 14,436.50 15,349.60 351.8M
2025-04-09 14,970.90 14,970.90 14,346.60 14,436.50 359.5M
2025-04-08 14,615.50 15,039.70 14,615.50 14,970.90 348.1M
2025-04-07 15,358.70 15,358.70 14,116.50 14,615.50 549.2M
2025-04-04 15,566.40 15,566.40 15,163.70 15,358.70 347.2M
2025-04-03 15,886.10 15,886.10 15,555.60 15,566.40 328.7M
2025-04-02 16,146.70 16,146.70 15,860.10 15,886.10 243.4M
2025-04-01 15,975.70 16,203.60 15,975.70 16,146.70 242.2M
2025-03-31 16,529.80 16,529.80 15,975.70 15,975.70 266.7M
2025-03-28 16,465.90 16,669.40 16,443.40 16,529.80 230.9M
2025-03-27 16,409.60 16,505.50 16,375.20 16,465.90 252.0M
2025-03-26 16,293.90 16,563.60 16,293.90 16,409.60 263.4M
2025-03-25 16,394.00 16,411.40 16,288.70 16,293.90 236.9M
2025-03-24 16,522.60 16,522.60 16,271.20 16,394.00 236.3M
2025-03-21 16,509.30 16,600.70 16,415.80 16,522.60 683.3M
2025-03-20 16,613.70 16,620.00 16,485.10 16,509.30 316.5M
2025-03-19 16,724.50 16,764.40 16,603.20 16,613.70 296.9M
2025-03-18 16,674.60 16,735.70 16,621.70 16,724.50 271.9M
2025-03-17 16,352.60 16,687.50 16,352.60 16,674.60 261.4M
2025-03-14 16,087.30 16,449.70 16,087.30 16,352.10 283.8M
2025-03-13 16,143.80 16,169.50 16,060.10 16,087.30 308.5M
2025-03-12 16,324.90 16,324.90 16,053.80 16,143.80 333.5M
2025-03-11 16,413.30 16,428.60 16,081.60 16,324.90 545.4M
2025-03-10 16,269.10 16,434.70 16,228.70 16,413.30 184.0M
2025-03-07 16,420.70 16,478.10 16,265.00 16,269.10 223.9M
2025-03-06 16,390.50 16,802.70 16,338.70 16,420.70 244.6M
2025-03-05 16,396.00 16,444.10 16,333.50 16,390.50 250.0M
2025-03-04 16,506.10 16,506.10 16,239.10 16,396.00 217.5M
2025-03-03 16,241.10 16,522.60 16,229.90 16,506.10 214.3M
2025-02-28 16,653.00 16,653.00 16,184.70 16,241.10 423.8M
2025-02-27 16,491.00 16,748.70 16,491.00 16,653.00 204.1M
2025-02-26 16,760.20 16,760.20 16,417.00 16,491.00 190.8M
2025-02-25 16,910.90 16,910.90 16,718.10 16,760.20 194.7M
2025-02-24 17,152.70 17,152.70 16,832.40 16,910.90 208.7M
2025-02-21 16,890.00 17,208.50 16,890.00 17,152.70 193.5M
2025-02-20 17,109.40 17,109.40 16,697.70 16,890.00 245.2M
2025-02-19 17,103.90 17,267.40 17,087.30 17,109.40 194.7M
2025-02-18 17,146.60 17,210.50 17,027.90 17,103.90 157.9M
2025-02-17 17,198.00 17,198.00 17,055.50 17,146.60 168.5M
2025-02-14 17,154.60 17,406.30 17,154.60 17,198.00 203.3M
2025-02-13 16,898.00 17,209.50 16,898.00 17,154.60 206.0M
2025-02-12 16,969.00 16,970.20 16,836.30 16,898.00 214.6M
2025-02-11 16,941.00 17,048.70 16,921.80 16,969.00 269.8M
2025-02-10 17,062.70 17,087.80 16,910.00 16,941.00 145.4M
2025-02-07 17,013.50 17,112.90 17,013.50 17,062.70 159.2M
2025-02-06 16,868.60 17,024.70 16,805.80 17,013.50 211.3M
2025-02-05 16,602.00 16,999.50 16,602.00 16,868.60 235.2M
2025-02-04 16,448.30 16,646.00 16,448.30 16,602.00 197.7M
2025-02-03 16,773.20 16,773.20 16,341.30 16,448.30 209.6M
2025-01-31 16,592.00 16,861.40 16,592.00 16,773.20 243.2M
2025-01-30 16,522.20 16,662.40 16,522.20 16,592.00 177.2M
2025-01-29 16,539.40 16,601.60 16,446.60 16,522.20 175.2M
2025-01-28 16,588.60 16,637.30 16,533.20 16,539.40 169.8M
2025-01-24 16,579.10 16,630.60 16,490.70 16,588.60 157.0M
2025-01-23 16,837.10 16,837.10 16,541.50 16,579.10 180.9M
2025-01-22 16,996.50 16,996.50 16,784.80 16,837.10 198.3M
2025-01-21 16,845.70 17,067.80 16,821.90 16,996.50 187.2M
2025-01-20 16,808.80 16,960.60 16,796.50 16,845.70 140.5M
2025-01-17 16,760.00 16,889.00 16,671.20 16,808.80 176.9M
2025-01-16 16,591.20 16,816.00 16,591.20 16,760.00 156.9M
2025-01-15 16,590.10 16,732.60 16,569.40 16,591.20 181.4M
2025-01-14 16,343.90 16,590.10 16,343.90 16,590.10 182.5M
2025-01-13 16,378.20 16,405.80 16,304.00 16,343.90 137.1M
2025-01-10 16,222.90 16,400.20 16,222.90 16,378.20 137.3M
2025-01-09 16,212.00 16,222.90 16,089.00 16,222.90 150.0M
2025-01-08 15,954.60 16,238.60 15,954.60 16,212.00 156.3M
2025-01-07 16,042.00 16,103.60 15,889.70 15,954.60 153.6M
2025-01-06 16,263.40 16,263.40 16,007.40 16,042.00 193.9M
2025-01-03 16,300.70 16,363.90 16,244.20 16,263.40 112.3M
2025-01-02 16,125.00 16,302.10 16,125.00 16,300.70 105.2M