S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,815.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,937.00 16,937.00 16,566.50 16,566.50 17,046.1K
10:01 16,542.90 16,542.90 16,541.80 16,541.80 3,872.8K
10:02 16,538.80 16,546.60 16,538.80 16,546.60 1,510.9K
10:03 16,547.60 16,552.00 16,547.60 16,552.00 1,548.0K
10:04 16,539.30 16,542.60 16,539.30 16,542.60 1,643.2K
10:05 16,525.80 16,525.80 16,513.70 16,513.70 973.0K
10:06 16,517.90 16,517.90 16,516.20 16,516.20 899.8K
10:07 16,524.80 16,524.80 16,519.60 16,519.60 648.0K
10:08 16,525.80 16,537.30 16,525.80 16,537.30 1,516.6K
10:09 16,542.80 16,546.30 16,542.80 16,546.30 727.4K
10:10 16,554.60 16,554.60 16,543.80 16,543.80 823.0K
10:11 16,545.10 16,545.10 16,543.60 16,543.60 808.3K
10:12 16,559.00 16,564.00 16,559.00 16,564.00 721.2K
10:13 16,562.50 16,562.50 16,553.40 16,553.40 636.8K
10:14 16,559.10 16,561.10 16,559.10 16,561.10 1,446.6K
10:15 16,560.60 16,560.60 16,558.10 16,558.10 871.9K
10:16 16,572.30 16,582.30 16,572.30 16,582.30 987.4K
10:17 16,595.60 16,595.60 16,590.00 16,590.00 789.2K
10:18 16,587.20 16,587.60 16,587.20 16,587.60 633.6K
10:19 16,586.10 16,586.10 16,577.50 16,577.50 973.6K
10:20 16,567.10 16,567.10 16,560.70 16,560.70 1,957.7K
10:21 16,567.30 16,569.40 16,567.30 16,569.40 922.9K
10:22 16,570.60 16,572.90 16,570.60 16,572.90 231.7K
10:23 16,577.80 16,585.00 16,577.80 16,585.00 783.6K
10:24 16,569.20 16,575.80 16,569.20 16,575.80 1,059.5K
10:25 16,575.40 16,575.40 16,568.80 16,568.80 334.0K
10:26 16,570.10 16,577.90 16,570.10 16,577.90 595.9K
10:27 16,582.60 16,582.60 16,582.20 16,582.20 361.6K
10:28 16,582.90 16,583.70 16,582.90 16,583.70 442.0K
10:29 16,585.50 16,585.50 16,585.50 16,585.50 362.7K
10:30 16,586.90 16,590.00 16,586.90 16,590.00 760.1K
10:31 16,589.50 16,591.20 16,589.50 16,591.20 637.3K
10:32 16,588.80 16,588.80 16,581.90 16,581.90 841.2K
10:33 16,586.40 16,588.50 16,586.40 16,588.50 416.8K
10:34 16,578.80 16,581.70 16,578.80 16,581.70 589.1K
10:35 16,579.30 16,579.30 16,577.10 16,577.10 606.2K
10:36 16,584.20 16,584.20 16,584.20 16,584.20 366.1K
10:37 16,575.20 16,578.70 16,575.20 16,578.70 574.4K
10:38 16,581.60 16,584.10 16,581.60 16,584.10 793.9K
10:39 16,580.70 16,580.70 16,579.90 16,579.90 788.5K
10:40 16,581.70 16,589.00 16,581.70 16,589.00 716.1K
10:41 16,585.10 16,585.10 16,584.90 16,584.90 133.0K
10:42 16,584.50 16,584.50 16,583.50 16,583.50 656.0K
10:43 16,583.90 16,588.50 16,583.90 16,588.50 314.1K
10:44 16,596.80 16,597.10 16,596.80 16,597.10 364.3K
10:45 16,599.90 16,599.90 16,594.60 16,594.60 509.9K
10:46 16,593.80 16,593.80 16,593.80 16,593.80 469.5K
10:47 16,597.40 16,602.80 16,597.40 16,602.80 676.4K
10:48 16,609.20 16,609.50 16,609.20 16,609.50 489.9K
10:49 16,614.50 16,621.60 16,614.50 16,621.60 496.7K
10:50 16,623.50 16,625.60 16,623.50 16,625.60 580.9K
10:51 16,629.10 16,629.10 16,627.70 16,627.70 682.9K
10:52 16,629.10 16,630.80 16,629.10 16,630.80 226.7K
10:53 16,636.10 16,636.10 16,628.40 16,628.40 253.1K
10:54 16,625.10 16,634.00 16,625.10 16,634.00 411.3K
10:55 16,634.00 16,640.80 16,634.00 16,640.80 189.9K
10:56 16,637.20 16,637.20 16,626.10 16,626.10 1,374.2K
10:57 16,633.10 16,633.70 16,633.10 16,633.70 289.2K
10:58 16,635.40 16,635.40 16,631.90 16,631.90 214.3K
10:59 16,628.90 16,628.90 16,617.80 16,617.80 1,371.9K
11:00 16,615.70 16,615.70 16,609.40 16,609.40 393.0K
11:01 16,602.40 16,602.40 16,597.70 16,597.70 222.5K
11:02 16,589.20 16,589.20 16,575.30 16,575.30 2,527.3K
11:03 16,572.50 16,572.50 16,570.40 16,570.40 2,724.9K
11:04 16,567.90 16,569.10 16,567.90 16,569.10 471.5K
11:05 16,568.60 16,582.10 16,568.60 16,582.10 765.6K
11:06 16,595.20 16,595.20 16,582.60 16,582.60 3,196.9K
11:07 16,586.30 16,587.10 16,586.30 16,587.10 557.4K
11:08 16,590.60 16,591.20 16,590.60 16,591.20 261.7K
11:09 16,594.90 16,598.80 16,594.90 16,598.80 270.8K
11:10 16,598.90 16,607.20 16,598.90 16,607.20 513.1K
11:11 16,598.90 16,604.40 16,598.90 16,604.40 406.6K
11:12 16,597.80 16,602.70 16,597.80 16,602.70 353.6K
11:13 16,600.90 16,605.30 16,600.90 16,605.30 305.4K
11:14 16,608.30 16,608.30 16,601.30 16,601.30 260.8K
11:15 16,608.70 16,608.70 16,607.60 16,607.60 478.5K
11:16 16,601.90 16,601.90 16,599.80 16,599.80 311.2K
11:17 16,596.50 16,596.50 16,595.40 16,595.40 552.9K
11:18 16,587.60 16,591.00 16,587.60 16,591.00 337.4K
11:19 16,591.60 16,591.60 16,591.10 16,591.10 1,109.4K
11:20 16,590.20 16,592.20 16,590.20 16,592.20 268.3K
11:21 16,598.30 16,600.40 16,598.30 16,600.40 269.4K
11:22 16,595.40 16,595.40 16,595.30 16,595.30 160.8K
11:23 16,598.90 16,598.90 16,597.60 16,597.60 133.0K
11:24 16,606.00 16,606.00 16,597.30 16,597.30 1,933.9K
11:25 16,595.30 16,596.10 16,595.30 16,596.10 988.4K
11:26 16,601.40 16,601.40 16,601.10 16,601.10 222.3K
11:27 16,598.50 16,601.60 16,598.50 16,601.60 423.9K
11:28 16,601.60 16,601.60 16,600.20 16,600.20 460.2K
11:29 16,595.20 16,597.50 16,595.20 16,597.50 283.3K
11:30 16,599.40 16,599.60 16,599.40 16,599.60 574.1K
11:31 16,594.40 16,594.40 16,592.80 16,592.80 237.8K
11:32 16,596.80 16,596.80 16,591.40 16,591.40 663.1K
11:33 16,587.40 16,587.40 16,581.00 16,581.00 503.9K
11:34 16,574.30 16,576.20 16,574.30 16,576.20 440.2K
11:35 16,572.80 16,572.80 16,570.30 16,570.30 371.4K
11:36 16,582.50 16,584.40 16,582.50 16,584.40 468.0K
11:37 16,574.60 16,580.70 16,574.60 16,580.70 414.8K
11:38 16,577.50 16,580.50 16,577.50 16,580.50 356.2K
11:39 16,583.80 16,584.30 16,583.80 16,584.30 667.1K
11:40 16,582.00 16,582.00 16,581.10 16,581.10 253.8K
11:41 16,580.60 16,581.00 16,580.60 16,581.00 345.9K
11:42 16,586.20 16,586.60 16,586.20 16,586.60 584.5K
11:43 16,587.20 16,588.50 16,587.20 16,588.50 181.8K
11:44 16,592.20 16,594.40 16,592.20 16,594.40 166.1K
11:45 16,596.20 16,596.20 16,591.00 16,591.00 283.1K
11:46 16,588.00 16,588.40 16,588.00 16,588.40 351.4K
11:47 16,587.70 16,589.50 16,587.70 16,589.50 323.9K
11:48 16,586.90 16,586.90 16,586.20 16,586.20 174.1K
11:49 16,585.90 16,586.40 16,585.90 16,586.40 310.0K
11:50 16,585.00 16,589.20 16,585.00 16,589.20 414.0K
11:51 16,593.30 16,593.30 16,589.40 16,589.40 487.3K
11:52 16,583.70 16,585.80 16,583.70 16,585.80 725.7K
11:53 16,587.50 16,587.50 16,586.30 16,586.30 250.8K
11:54 16,585.10 16,588.10 16,585.10 16,588.10 180.9K
11:55 16,588.10 16,588.10 16,583.30 16,583.30 418.1K
11:56 16,582.70 16,585.10 16,582.70 16,585.10 257.7K
11:57 16,585.10 16,585.10 16,581.30 16,581.30 969.3K
11:58 16,581.70 16,581.70 16,581.70 16,581.70 222.6K
11:59 16,577.20 16,577.20 16,573.50 16,573.50 480.7K
12:00 16,567.90 16,568.70 16,567.90 16,568.70 0.0K
12:01 16,567.20 16,567.20 16,566.00 16,566.00 278.3K
12:02 16,566.30 16,566.30 16,565.90 16,565.90 61.9K
12:03 16,569.80 16,572.10 16,569.80 16,572.10 355.0K
12:04 16,574.20 16,574.20 16,569.60 16,569.60 105.9K
12:05 16,570.60 16,570.60 16,567.80 16,567.80 117.3K
12:06 16,566.70 16,566.70 16,565.50 16,565.50 368.1K
12:07 16,562.70 16,566.40 16,562.70 16,566.40 105.4K
12:08 16,566.50 16,570.40 16,566.50 16,570.40 629.3K
12:09 16,571.70 16,576.50 16,571.70 16,576.50 447.4K
12:10 16,571.20 16,574.90 16,571.20 16,574.90 112.0K
12:11 16,575.60 16,578.20 16,575.60 16,578.20 490.1K
12:12 16,577.10 16,577.10 16,573.20 16,573.20 280.5K
12:13 16,573.20 16,573.20 16,571.60 16,571.60 478.8K
12:14 16,569.80 16,570.30 16,569.80 16,570.30 494.1K
12:15 16,572.50 16,574.00 16,572.50 16,574.00 1,523.0K
12:16 16,576.20 16,576.20 16,573.10 16,573.10 1,680.2K
12:17 16,575.50 16,575.50 16,570.40 16,570.40 663.3K
12:18 16,569.60 16,569.60 16,564.00 16,564.00 1,755.8K
12:19 16,559.90 16,559.90 16,558.50 16,558.50 359.5K
12:20 16,560.50 16,560.50 16,558.40 16,558.40 139.7K
12:21 16,547.60 16,551.30 16,547.60 16,551.30 624.0K
12:22 16,549.90 16,549.90 16,546.60 16,546.60 645.7K
12:23 16,548.60 16,549.00 16,548.60 16,549.00 672.0K
12:24 16,548.80 16,548.80 16,543.30 16,543.30 266.7K
12:25 16,545.50 16,545.50 16,544.00 16,544.00 353.6K
12:26 16,540.10 16,540.10 16,537.70 16,537.70 182.7K
12:27 16,535.20 16,535.20 16,533.50 16,533.50 170.1K
12:28 16,533.60 16,536.60 16,533.60 16,536.60 233.6K
12:29 16,543.30 16,543.30 16,543.30 16,543.30 282.7K
12:30 16,543.00 16,543.40 16,543.00 16,543.40 186.2K
12:31 16,535.30 16,535.90 16,535.30 16,535.90 230.4K
12:32 16,536.70 16,536.70 16,532.80 16,532.80 170.1K
12:33 16,533.00 16,533.90 16,533.00 16,533.90 385.7K
12:34 16,528.10 16,528.10 16,527.00 16,527.00 338.1K
12:35 16,532.30 16,534.20 16,532.30 16,534.20 691.2K
12:36 16,534.00 16,536.70 16,534.00 16,536.70 141.0K
12:37 16,533.30 16,533.30 16,527.60 16,527.60 160.1K
12:38 16,528.60 16,531.20 16,528.60 16,531.20 751.0K
12:39 16,533.40 16,533.40 16,530.40 16,530.40 707.0K
12:40 16,530.30 16,531.80 16,530.30 16,531.80 143.2K
12:41 16,529.70 16,531.30 16,529.70 16,531.30 184.3K
12:42 16,528.20 16,528.20 16,526.60 16,526.60 296.5K
12:43 16,526.10 16,526.10 16,517.00 16,517.00 719.5K
12:44 16,516.90 16,517.30 16,516.90 16,517.30 695.6K
12:45 16,518.40 16,521.60 16,518.40 16,521.60 163.3K
12:46 16,524.10 16,524.10 16,524.10 16,524.10 177.0K
12:47 16,523.80 16,525.10 16,523.80 16,525.10 167.0K
12:48 16,523.90 16,525.70 16,523.90 16,525.70 99.4K
12:49 16,525.50 16,529.30 16,525.50 16,529.30 220.7K
12:50 16,526.00 16,526.00 16,519.80 16,519.80 346.5K
12:51 16,512.50 16,514.90 16,512.50 16,514.90 517.3K
12:52 16,515.10 16,515.10 16,513.00 16,513.00 259.4K
12:53 16,513.20 16,513.20 16,512.00 16,512.00 200.7K
12:54 16,510.40 16,510.40 16,509.30 16,509.30 208.5K
12:55 16,513.00 16,513.00 16,510.10 16,510.10 143.9K
12:56 16,511.90 16,511.90 16,510.30 16,510.30 703.7K
12:57 16,505.60 16,509.00 16,505.60 16,509.00 159.8K
12:58 16,506.50 16,506.50 16,506.20 16,506.20 351.6K
12:59 16,509.90 16,509.90 16,507.60 16,507.60 430.6K
13:00 16,507.70 16,507.70 16,507.60 16,507.60 245.9K
13:01 16,509.60 16,509.60 16,507.20 16,507.20 286.8K
13:02 16,506.80 16,514.70 16,506.80 16,514.70 162.9K
13:03 16,517.60 16,518.10 16,517.60 16,518.10 343.9K
13:04 16,515.30 16,516.90 16,515.30 16,516.90 145.9K
13:05 16,519.50 16,525.50 16,519.50 16,525.50 312.3K
13:06 16,518.20 16,520.20 16,518.20 16,520.20 454.4K
13:07 16,517.70 16,517.70 16,515.90 16,515.90 174.3K
13:08 16,517.10 16,518.70 16,517.10 16,518.70 138.1K
13:09 16,520.30 16,520.30 16,519.90 16,519.90 122.8K
13:10 16,517.90 16,520.00 16,517.90 16,520.00 989.0K
13:11 16,522.90 16,523.40 16,522.90 16,523.40 219.0K
13:12 16,524.70 16,524.70 16,523.80 16,523.80 522.8K
13:13 16,523.10 16,527.40 16,523.10 16,527.40 1,617.2K
13:14 16,529.90 16,529.90 16,528.50 16,528.50 203.1K
13:15 16,527.70 16,528.20 16,527.70 16,528.20 755.7K
13:16 16,529.80 16,529.80 16,526.70 16,526.70 1,384.9K
13:17 16,528.10 16,528.20 16,528.10 16,528.20 283.4K
13:18 16,528.60 16,528.60 16,528.30 16,528.30 621.2K
13:19 16,527.30 16,527.30 16,524.00 16,524.00 250.9K
13:20 16,527.30 16,527.30 16,524.90 16,524.90 122.7K
13:21 16,529.20 16,529.50 16,529.20 16,529.50 192.9K
13:22 16,526.00 16,526.00 16,521.50 16,521.50 218.9K
13:23 16,519.50 16,519.70 16,519.50 16,519.70 112.3K
13:24 16,515.50 16,515.50 16,514.70 16,514.70 317.9K
13:25 16,516.30 16,521.50 16,516.30 16,521.50 106.0K
13:26 16,523.00 16,523.00 16,519.30 16,519.30 663.4K
13:27 16,517.10 16,520.70 16,517.10 16,520.70 160.9K
13:28 16,519.70 16,520.70 16,519.70 16,520.70 411.1K
13:29 16,518.50 16,518.50 16,517.40 16,517.40 136.8K
13:30 16,518.70 16,522.50 16,518.70 16,522.50 487.7K
13:31 16,520.20 16,520.20 16,518.10 16,518.10 1,568.2K
13:32 16,519.60 16,519.60 16,514.50 16,514.50 683.5K
13:33 16,513.40 16,513.40 16,511.20 16,511.20 186.4K
13:34 16,509.70 16,509.90 16,509.70 16,509.90 495.4K
13:35 16,513.30 16,513.30 16,509.10 16,509.10 1,006.9K
13:36 16,511.90 16,514.50 16,511.90 16,514.50 469.0K
13:37 16,515.30 16,515.30 16,514.40 16,514.40 62.4K
13:38 16,513.90 16,513.90 16,511.80 16,511.80 125.8K
13:39 16,513.40 16,513.40 16,512.10 16,512.10 457.2K
13:40 16,510.40 16,510.40 16,507.40 16,507.40 1,081.7K
13:41 16,506.00 16,513.30 16,506.00 16,513.30 700.4K
13:42 16,513.20 16,513.30 16,513.20 16,513.30 673.5K
13:43 16,518.10 16,518.10 16,516.00 16,516.00 182.6K
13:44 16,517.40 16,517.40 16,516.50 16,516.50 147.9K
13:45 16,513.40 16,513.60 16,513.40 16,513.60 120.4K
13:46 16,515.30 16,515.60 16,515.30 16,515.60 276.9K
13:47 16,516.40 16,516.40 16,512.30 16,512.30 557.0K
13:48 16,518.00 16,520.10 16,518.00 16,520.10 258.1K
13:49 16,523.90 16,523.90 16,521.50 16,521.50 373.4K
13:50 16,521.20 16,521.20 16,520.50 16,520.50 429.3K
13:51 16,517.60 16,518.80 16,517.60 16,518.80 172.7K
13:52 16,521.50 16,521.50 16,518.30 16,518.30 140.8K
13:53 16,516.20 16,516.20 16,516.10 16,516.10 135.3K
13:54 16,520.70 16,520.70 16,514.00 16,514.00 208.4K
13:55 16,516.40 16,516.40 16,516.00 16,516.00 236.6K
13:56 16,515.70 16,516.10 16,515.70 16,516.10 152.1K
13:57 16,521.30 16,521.30 16,517.90 16,517.90 105.5K
13:58 16,519.20 16,519.20 16,517.80 16,517.80 359.9K
13:59 16,518.10 16,518.10 16,518.10 16,518.10 1,061.0K
14:00 16,516.50 16,519.10 16,516.50 16,519.10 1,458.7K
14:01 16,517.50 16,517.50 16,515.50 16,515.50 2,007.1K
14:02 16,515.50 16,515.50 16,514.50 16,514.50 249.6K
14:03 16,513.20 16,513.20 16,511.20 16,511.20 139.3K
14:04 16,509.20 16,512.70 16,509.20 16,512.70 223.5K
14:05 16,516.60 16,516.60 16,512.20 16,512.20 139.8K
14:06 16,516.90 16,521.60 16,516.90 16,521.60 349.8K
14:07 16,521.40 16,521.40 16,519.60 16,519.60 146.1K
14:08 16,520.70 16,520.70 16,518.50 16,518.50 1,304.4K
14:09 16,517.40 16,517.40 16,517.20 16,517.20 157.6K
14:10 16,517.80 16,517.80 16,513.80 16,513.80 368.1K
14:11 16,512.90 16,512.90 16,510.40 16,510.40 735.4K
14:12 16,513.90 16,515.30 16,513.90 16,515.30 144.5K
14:13 16,513.20 16,515.70 16,513.20 16,515.70 132.7K
14:14 16,516.40 16,516.40 16,514.60 16,514.60 181.6K
14:15 16,513.10 16,515.50 16,513.10 16,515.50 432.3K
14:16 16,516.70 16,516.90 16,516.70 16,516.90 766.4K
14:17 16,515.20 16,515.20 16,511.80 16,511.80 306.3K
14:18 16,513.40 16,513.40 16,511.90 16,511.90 220.4K
14:19 16,512.10 16,512.10 16,509.70 16,509.70 257.2K
14:20 16,508.50 16,508.50 16,506.50 16,506.50 181.8K
14:21 16,504.80 16,506.10 16,504.80 16,506.10 294.6K
14:22 16,509.80 16,509.80 16,509.70 16,509.70 639.0K
14:23 16,510.90 16,511.10 16,510.90 16,511.10 197.4K
14:24 16,514.00 16,514.00 16,511.10 16,511.10 117.4K
14:25 16,513.50 16,513.50 16,512.40 16,512.40 499.9K
14:26 16,512.00 16,512.00 16,511.20 16,511.20 189.7K
14:27 16,514.70 16,514.70 16,509.80 16,509.80 1,310.0K
14:28 16,510.70 16,511.30 16,510.70 16,511.30 239.6K
14:29 16,506.80 16,506.90 16,506.80 16,506.90 283.9K
14:30 16,507.00 16,507.00 16,507.00 16,507.00 273.7K
14:31 16,508.90 16,509.90 16,508.90 16,509.90 575.1K
14:32 16,511.80 16,511.80 16,504.50 16,504.50 351.6K
14:33 16,505.50 16,507.10 16,505.50 16,507.10 261.7K
14:34 16,506.00 16,508.90 16,506.00 16,508.90 319.9K
14:35 16,507.30 16,507.30 16,503.50 16,503.50 192.0K
14:36 16,495.90 16,497.10 16,495.90 16,497.10 206.3K
14:37 16,498.00 16,498.00 16,493.60 16,493.60 152.4K
14:38 16,496.80 16,496.80 16,496.10 16,496.10 120.5K
14:39 16,496.50 16,499.80 16,496.50 16,499.80 287.8K
14:40 16,500.20 16,500.20 16,498.40 16,498.40 574.3K
14:41 16,496.60 16,498.30 16,496.60 16,498.30 100.8K
14:42 16,498.30 16,498.30 16,498.00 16,498.00 153.7K
14:43 16,497.80 16,500.30 16,497.80 16,500.30 152.2K
14:44 16,502.10 16,502.60 16,502.10 16,502.60 145.4K
14:45 16,499.90 16,500.40 16,499.90 16,500.40 214.8K
14:46 16,498.30 16,498.30 16,497.40 16,497.40 700.5K
14:47 16,499.50 16,499.50 16,496.30 16,496.30 225.7K
14:48 16,497.10 16,497.10 16,497.00 16,497.00 109.2K
14:49 16,495.40 16,496.40 16,495.40 16,496.40 211.1K
14:50 16,497.70 16,497.70 16,496.30 16,496.30 150.2K
14:51 16,497.20 16,497.20 16,496.30 16,496.30 349.3K
14:52 16,496.90 16,497.40 16,496.90 16,497.40 204.0K
14:53 16,497.70 16,497.70 16,496.60 16,496.60 748.3K
14:54 16,495.70 16,496.20 16,495.70 16,496.20 936.0K
14:55 16,493.60 16,497.20 16,493.60 16,497.20 339.9K
14:56 16,499.90 16,499.90 16,499.40 16,499.40 860.0K
14:57 16,499.40 16,499.40 16,497.00 16,497.00 722.7K
14:58 16,501.90 16,501.90 16,501.70 16,501.70 175.8K
14:59 16,501.50 16,501.50 16,500.70 16,500.70 585.6K
15:00 16,502.00 16,502.60 16,502.00 16,502.60 1,021.9K
15:01 16,504.50 16,504.50 16,499.90 16,499.90 628.1K
15:02 16,500.90 16,500.90 16,499.20 16,499.20 409.4K
15:03 16,491.90 16,491.90 16,485.90 16,485.90 328.7K
15:04 16,486.00 16,492.70 16,486.00 16,492.70 759.0K
15:05 16,494.70 16,506.20 16,494.70 16,506.20 288.0K
15:06 16,507.20 16,507.20 16,504.20 16,504.20 448.2K
15:07 16,507.70 16,508.00 16,507.70 16,508.00 302.5K
15:08 16,510.70 16,510.70 16,506.50 16,506.50 260.2K
15:09 16,505.80 16,505.80 16,500.80 16,500.80 216.0K
15:10 16,496.20 16,496.20 16,494.00 16,494.00 762.1K
15:11 16,494.80 16,497.00 16,494.80 16,497.00 192.8K
15:12 16,498.00 16,498.00 16,497.80 16,497.80 299.5K
15:13 16,499.30 16,499.40 16,499.30 16,499.40 406.8K
15:14 16,499.90 16,499.90 16,499.60 16,499.60 244.1K
15:15 16,498.40 16,498.40 16,495.80 16,495.80 774.7K
15:16 16,494.80 16,497.90 16,494.80 16,497.90 169.9K
15:17 16,496.40 16,496.40 16,495.30 16,495.30 228.2K
15:18 16,496.20 16,496.20 16,486.70 16,486.70 423.9K
15:19 16,482.90 16,483.30 16,482.90 16,483.30 344.4K
15:20 16,484.70 16,484.70 16,478.30 16,478.30 387.3K
15:21 16,476.80 16,478.90 16,476.80 16,478.90 237.0K
15:22 16,475.50 16,476.70 16,475.50 16,476.70 461.2K
15:23 16,484.40 16,487.60 16,484.40 16,487.60 316.3K
15:24 16,490.90 16,490.90 16,490.00 16,490.00 185.4K
15:25 16,489.90 16,491.70 16,489.90 16,491.70 362.9K
15:26 16,486.20 16,486.20 16,484.20 16,484.20 317.3K
15:27 16,484.00 16,484.00 16,483.80 16,483.80 360.5K
15:28 16,483.90 16,483.90 16,482.50 16,482.50 449.7K
15:29 16,485.00 16,485.00 16,484.40 16,484.40 356.5K
15:30 16,491.50 16,491.50 16,486.30 16,486.30 709.9K
15:31 16,485.40 16,488.90 16,485.40 16,488.90 702.9K
15:32 16,491.70 16,491.70 16,490.90 16,490.90 421.0K
15:33 16,488.90 16,489.80 16,488.90 16,489.80 685.0K
15:34 16,490.70 16,494.10 16,490.70 16,494.10 493.4K
15:35 16,497.30 16,500.30 16,497.30 16,500.30 266.5K
15:36 16,499.30 16,499.70 16,499.30 16,499.70 600.6K
15:37 16,501.00 16,501.00 16,497.50 16,497.50 858.1K
15:38 16,491.40 16,491.90 16,491.40 16,491.90 576.4K
15:39 16,488.20 16,488.20 16,486.50 16,486.50 619.8K
15:40 16,488.00 16,489.10 16,488.00 16,489.10 1,330.5K
15:41 16,488.90 16,488.90 16,485.20 16,485.20 569.8K
15:42 16,485.90 16,485.90 16,485.80 16,485.80 819.3K
15:43 16,480.40 16,480.40 16,477.90 16,477.90 499.8K
15:44 16,476.40 16,476.60 16,476.40 16,476.60 663.8K
15:45 16,476.60 16,477.30 16,476.60 16,477.30 640.2K
15:46 16,475.30 16,476.80 16,475.30 16,476.80 910.5K
15:47 16,475.00 16,476.20 16,475.00 16,476.20 478.0K
15:48 16,478.20 16,478.50 16,478.20 16,478.50 742.1K
15:49 16,479.90 16,484.90 16,479.90 16,484.90 854.7K
15:50 16,483.10 16,483.10 16,479.90 16,479.90 481.7K
15:51 16,483.50 16,483.50 16,481.40 16,481.40 451.6K
15:52 16,480.40 16,480.40 16,480.00 16,480.00 577.3K
15:53 16,481.80 16,481.80 16,477.40 16,477.40 973.7K
15:54 16,479.70 16,479.80 16,479.70 16,479.80 970.6K
15:55 16,478.10 16,486.60 16,478.10 16,486.60 1,726.7K
15:56 16,494.50 16,505.10 16,494.50 16,505.10 1,255.2K
15:57 16,504.30 16,504.30 16,499.60 16,499.60 981.4K
15:58 16,504.60 16,504.60 16,499.40 16,499.40 1,151.0K
15:59 16,495.90 16,502.40 16,495.90 16,502.40 1,875.1K
16:00 16,501.60 16,501.70 16,501.60 16,501.70 791.6K
16:01 16,501.70 16,501.70 16,501.70 16,501.70 0.0K
16:02 16,501.70 16,501.70 16,501.70 16,501.70 0.0K
16:03 16,501.70 16,501.70 16,501.70 16,501.70 0.0K
16:04 16,501.70 16,503.30 16,501.70 16,503.30 101,294.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available