S&P/ASX 200 Utilities

AXUJ
🏛️ australia →
10,054.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 9,833.60 9,833.60 9,825.00 9,825.00 255.6K
10:01 9,835.40 9,837.60 9,835.40 9,837.60 7.3K
10:02 9,834.80 9,841.50 9,834.80 9,841.50 28.7K
10:03 9,832.50 9,834.10 9,832.50 9,834.10 2.6K
10:04 9,834.10 9,834.10 9,829.20 9,829.20 5.8K
10:05 9,827.60 9,827.60 9,826.00 9,826.00 11.4K
10:06 9,826.00 9,826.00 9,821.00 9,821.00 6.8K
10:07 9,822.60 9,825.70 9,822.60 9,825.70 4.9K
10:08 9,824.20 9,828.60 9,824.20 9,828.60 4.6K
10:09 9,831.10 9,832.00 9,831.10 9,832.00 4.1K
10:10 9,832.00 9,832.00 9,832.00 9,832.00 3.2K
10:11 9,827.30 9,828.10 9,827.30 9,828.10 14.2K
10:12 9,827.40 9,827.40 9,825.90 9,825.90 6.0K
10:13 9,825.90 9,829.10 9,825.90 9,829.10 1.0K
10:14 9,827.60 9,829.10 9,827.60 9,829.10 6.7K
10:15 9,825.70 9,825.70 9,825.70 9,825.70 0.1K
10:16 9,825.70 9,827.30 9,825.70 9,827.30 6.5K
10:17 9,831.80 9,836.80 9,831.80 9,836.80 3.2K
10:18 9,836.80 9,836.80 9,835.20 9,835.20 0.4K
10:19 9,836.80 9,839.70 9,836.80 9,839.70 9.9K
10:20 9,845.70 9,847.40 9,845.70 9,847.40 6.3K
10:21 9,845.20 9,845.20 9,841.80 9,841.80 5.1K
10:22 9,843.40 9,848.50 9,843.40 9,848.50 4.4K
10:23 9,848.50 9,848.50 9,845.10 9,845.10 0.1K
10:24 9,842.80 9,842.80 9,842.80 9,842.80 9.3K
10:25 9,846.20 9,846.20 9,844.60 9,844.60 3.7K
10:26 9,850.60 9,850.60 9,847.40 9,847.40 6.3K
10:27 9,849.00 9,849.00 9,849.00 9,849.00 0.1K
10:28 9,844.50 9,844.50 9,844.50 9,844.50 2.6K
10:29 9,846.20 9,846.20 9,843.10 9,843.10 19.9K
10:30 9,849.80 9,849.80 9,846.60 9,846.60 7.1K
10:31 9,846.60 9,846.60 9,845.10 9,845.10 15.5K
10:32 9,850.40 9,850.40 9,850.40 9,850.40 2.8K
10:33 9,850.40 9,850.40 9,850.40 9,850.40 0.4K
10:34 9,843.70 9,844.50 9,843.70 9,844.50 8.9K
10:35 9,844.50 9,844.50 9,840.30 9,840.30 32.0K
10:36 9,836.90 9,836.90 9,835.40 9,835.40 18.8K
10:37 9,844.40 9,844.40 9,840.80 9,840.80 2.1K
10:38 9,839.20 9,839.20 9,839.20 9,839.20 3.3K
10:39 9,839.20 9,839.20 9,839.20 9,839.20 2.0K
10:40 9,845.40 9,845.40 9,843.90 9,843.90 0.2K
10:41 9,845.60 9,845.60 9,844.80 9,844.80 0.5K
10:42 9,844.80 9,844.80 9,843.90 9,843.90 24.5K
10:43 9,844.60 9,844.60 9,844.60 9,844.60 7.9K
10:44 9,848.50 9,848.50 9,846.30 9,846.30 3.7K
10:45 9,838.00 9,842.00 9,838.00 9,842.00 16.6K
10:46 9,842.00 9,842.00 9,841.20 9,841.20 1.4K
10:47 9,839.70 9,842.00 9,839.70 9,842.00 4.0K
10:48 9,849.90 9,849.90 9,849.90 9,849.90 0.4K
10:49 9,849.90 9,849.90 9,847.50 9,847.50 12.2K
10:50 9,845.70 9,845.70 9,845.70 9,845.70 3.5K
10:51 9,844.60 9,844.60 9,838.20 9,838.20 3.1K
10:52 9,835.20 9,836.00 9,835.20 9,836.00 1.7K
10:53 9,839.40 9,841.40 9,839.40 9,841.40 4.6K
10:54 9,842.90 9,842.90 9,842.90 9,842.90 10.4K
10:55 9,842.90 9,842.90 9,841.40 9,841.40 1.8K
10:56 9,842.20 9,842.20 9,838.60 9,838.60 1.5K
10:57 9,840.20 9,840.20 9,837.90 9,837.90 1.6K
10:58 9,836.20 9,836.20 9,834.60 9,834.60 2.6K
10:59 9,836.00 9,837.70 9,836.00 9,837.70 2.8K
11:00 9,840.90 9,840.90 9,839.20 9,839.20 12.2K
11:01 9,841.60 9,841.60 9,839.40 9,839.40 4.0K
11:02 9,838.50 9,840.20 9,838.50 9,840.20 1.0K
11:03 9,840.20 9,844.60 9,840.20 9,844.60 10.3K
11:04 9,844.00 9,846.20 9,844.00 9,846.20 2.8K
11:05 9,846.20 9,846.20 9,840.30 9,840.30 12.7K
11:06 9,834.60 9,836.20 9,834.60 9,836.20 6.4K
11:07 9,830.00 9,834.50 9,830.00 9,834.50 1.4K
11:08 9,834.50 9,834.50 9,834.50 9,834.50 0.1K
11:09 9,836.10 9,840.90 9,836.10 9,840.90 79.0K
11:10 9,841.70 9,841.70 9,841.70 9,841.70 0.6K
11:11 9,841.70 9,846.80 9,841.70 9,846.80 2.2K
11:12 9,845.10 9,845.10 9,841.90 9,841.90 7.5K
11:13 9,843.50 9,845.20 9,843.50 9,845.20 11.2K
11:14 9,841.90 9,841.90 9,841.30 9,841.30 12.1K
11:15 9,842.10 9,842.10 9,841.20 9,841.20 6.5K
11:16 9,841.10 9,841.10 9,838.80 9,838.80 1.0K
11:17 9,835.10 9,836.80 9,835.10 9,836.80 1.2K
11:18 9,840.80 9,840.80 9,840.80 9,840.80 12.7K
11:19 9,838.40 9,838.40 9,838.30 9,838.30 0.4K
11:20 9,835.00 9,838.30 9,835.00 9,838.30 2.5K
11:21 9,833.00 9,834.50 9,833.00 9,834.50 15.4K
11:22 9,835.20 9,835.20 9,835.20 9,835.20 20.3K
11:23 9,832.80 9,832.80 9,828.50 9,828.50 0.9K
11:24 9,821.80 9,821.80 9,821.00 9,821.00 6.8K
11:25 9,821.00 9,821.80 9,821.00 9,821.80 1.3K
11:26 9,823.30 9,825.00 9,823.30 9,825.00 17.7K
11:27 9,831.70 9,831.70 9,829.40 9,829.40 31.1K
11:28 9,826.00 9,826.00 9,822.90 9,822.90 6.0K
11:29 9,824.60 9,824.60 9,823.10 9,823.10 7.7K
11:30 9,821.40 9,823.10 9,821.40 9,823.10 2.6K
11:31 9,825.40 9,825.40 9,819.20 9,819.20 8.4K
11:32 9,817.60 9,820.10 9,817.60 9,820.10 4.9K
11:33 9,819.30 9,819.30 9,819.30 9,819.30 0.9K
11:34 9,817.60 9,817.60 9,817.60 9,817.60 14.5K
11:35 9,817.60 9,823.80 9,817.60 9,823.80 3.1K
11:36 9,823.80 9,823.80 9,822.90 9,822.90 3.7K
11:37 9,822.90 9,822.90 9,822.90 9,822.90 0.0K
11:38 9,822.10 9,822.10 9,822.10 9,822.10 0.3K
11:39 9,818.40 9,818.40 9,814.80 9,814.80 21.4K
11:40 9,817.60 9,818.40 9,817.60 9,818.40 16.4K
11:41 9,820.90 9,820.90 9,817.50 9,817.50 18.8K
11:42 9,819.20 9,821.70 9,819.20 9,821.70 0.3K
11:43 9,823.10 9,823.90 9,823.10 9,823.90 2.1K
11:44 9,826.20 9,826.20 9,824.70 9,824.70 10.6K
11:45 9,825.50 9,825.50 9,822.10 9,822.10 7.7K
11:46 9,825.50 9,825.50 9,824.70 9,824.70 4.2K
11:47 9,822.10 9,825.30 9,822.10 9,825.30 3.4K
11:48 9,827.70 9,827.70 9,826.20 9,826.20 11.5K
11:49 9,825.40 9,825.40 9,825.40 9,825.40 1.4K
11:50 9,834.90 9,834.90 9,832.60 9,832.60 32.4K
11:51 9,832.00 9,832.00 9,826.90 9,826.90 3.0K
11:52 9,830.80 9,830.80 9,829.20 9,829.20 0.3K
11:53 9,831.50 9,831.50 9,831.50 9,831.50 0.7K
11:54 9,835.30 9,835.30 9,834.50 9,834.50 1.7K
11:55 9,833.70 9,835.40 9,833.70 9,835.40 2.6K
11:56 9,832.30 9,832.30 9,831.70 9,831.70 4.6K
11:57 9,828.30 9,834.00 9,828.30 9,834.00 2.7K
11:58 9,833.20 9,834.80 9,833.20 9,834.80 0.7K
11:59 9,835.30 9,835.30 9,832.80 9,832.80 2.4K
12:00 9,829.80 9,833.70 9,829.80 9,833.70 1.6K
12:01 9,834.80 9,834.80 9,834.80 9,834.80 1.5K
12:02 9,837.00 9,838.60 9,837.00 9,838.60 6.1K
12:03 9,838.60 9,838.60 9,837.00 9,837.00 0.4K
12:04 9,837.00 9,837.80 9,837.00 9,837.80 2.2K
12:05 9,837.00 9,837.00 9,834.80 9,834.80 2.9K
12:06 9,834.80 9,834.80 9,834.80 9,834.80 8.6K
12:07 9,837.00 9,837.00 9,837.00 9,837.00 0.6K
12:08 9,835.30 9,835.30 9,834.60 9,834.60 2.6K
12:09 9,833.10 9,837.00 9,833.10 9,837.00 2.0K
12:10 9,835.30 9,835.30 9,831.50 9,831.50 31.5K
12:11 9,831.50 9,834.40 9,831.50 9,834.40 4.2K
12:12 9,829.10 9,830.80 9,829.10 9,830.80 3.9K
12:13 9,830.80 9,833.90 9,830.80 9,833.90 9.0K
12:14 9,832.20 9,832.20 9,831.60 9,831.60 3.8K
12:15 9,827.60 9,829.80 9,827.60 9,829.80 3.1K
12:16 9,830.60 9,830.60 9,830.00 9,830.00 0.4K
12:17 9,827.60 9,828.30 9,827.60 9,828.30 12.2K
12:18 9,826.40 9,826.40 9,824.20 9,824.20 2.7K
12:19 9,826.40 9,826.90 9,826.40 9,826.90 10.5K
12:20 9,818.50 9,825.20 9,818.50 9,825.20 21.7K
12:21 9,819.60 9,819.60 9,819.60 9,819.60 1.7K
12:22 9,819.60 9,819.60 9,819.60 9,819.60 0.8K
12:23 9,819.60 9,825.20 9,819.60 9,825.20 1.1K
12:24 9,821.90 9,826.30 9,821.90 9,826.30 2.5K
12:25 9,826.30 9,826.30 9,824.10 9,824.10 3.8K
12:26 9,831.30 9,831.30 9,827.90 9,827.90 7.5K
12:27 9,830.50 9,830.50 9,827.50 9,827.50 9.6K
12:28 9,817.40 9,819.90 9,817.40 9,819.90 2.9K
12:29 9,820.60 9,820.60 9,819.90 9,819.90 0.9K
12:30 9,819.10 9,819.10 9,819.10 9,819.10 3.1K
12:31 9,818.90 9,819.20 9,818.90 9,819.20 5.5K
12:32 9,819.20 9,819.20 9,818.40 9,818.40 7.5K
12:33 9,820.80 9,820.80 9,817.40 9,817.40 2.1K
12:34 9,818.50 9,824.30 9,818.50 9,824.30 7.3K
12:35 9,825.20 9,825.20 9,821.30 9,821.30 0.8K
12:36 9,821.30 9,821.30 9,821.30 9,821.30 1.2K
12:37 9,820.50 9,822.00 9,820.50 9,822.00 23.5K
12:38 9,819.70 9,819.70 9,819.70 9,819.70 1.1K
12:39 9,823.70 9,823.70 9,823.70 9,823.70 1.1K
12:40 9,822.00 9,822.00 9,818.80 9,818.80 3.1K
12:41 9,818.80 9,821.40 9,818.80 9,821.40 2.7K
12:42 9,824.50 9,824.50 9,823.30 9,823.30 2.1K
12:43 9,822.50 9,825.90 9,822.50 9,825.90 0.7K
12:44 9,825.90 9,825.90 9,824.20 9,824.20 1.5K
12:45 9,828.90 9,828.90 9,826.50 9,826.50 1.0K
12:46 9,824.20 9,824.20 9,822.00 9,822.00 18.8K
12:47 9,822.00 9,824.50 9,822.00 9,824.50 1.8K
12:48 9,828.20 9,828.20 9,828.20 9,828.20 2.6K
12:49 9,825.90 9,827.20 9,825.90 9,827.20 0.5K
12:50 9,824.20 9,827.20 9,824.20 9,827.20 2.2K
12:51 9,826.50 9,828.20 9,826.50 9,828.20 4.6K
12:52 9,828.20 9,828.90 9,828.20 9,828.90 1.9K
12:53 9,828.20 9,828.20 9,826.50 9,826.50 4.6K
12:54 9,826.50 9,826.50 9,825.50 9,825.50 2.4K
12:55 9,819.70 9,821.40 9,819.70 9,821.40 7.7K
12:56 9,819.70 9,822.00 9,819.70 9,822.00 1.6K
12:57 9,822.00 9,822.00 9,821.40 9,821.40 0.2K
12:58 9,821.40 9,823.70 9,821.40 9,823.70 2.2K
12:59 9,822.80 9,823.50 9,822.80 9,823.50 4.1K
13:00 9,822.00 9,822.00 9,819.70 9,819.70 1.3K
13:01 9,816.90 9,816.90 9,816.30 9,816.30 21.0K
13:02 9,818.60 9,818.60 9,817.10 9,817.10 0.2K
13:03 9,819.40 9,819.40 9,818.60 9,818.60 5.6K
13:04 9,816.30 9,816.30 9,816.30 9,816.30 15.4K
13:05 9,816.90 9,816.90 9,816.90 9,816.90 0.8K
13:06 9,816.90 9,816.90 9,816.90 9,816.90 0.8K
13:07 9,814.60 9,818.60 9,814.60 9,818.60 8.7K
13:08 9,817.10 9,817.10 9,815.80 9,815.80 1.8K
13:09 9,816.20 9,817.40 9,816.20 9,817.40 0.3K
13:10 9,821.10 9,821.90 9,821.10 9,821.90 0.5K
13:11 9,819.20 9,819.20 9,816.20 9,816.20 6.0K
13:12 9,816.20 9,820.20 9,816.20 9,820.20 2.8K
13:13 9,820.20 9,820.20 9,818.30 9,818.30 16.8K
13:14 9,818.30 9,818.30 9,815.90 9,815.90 0.7K
13:15 9,817.00 9,817.00 9,815.90 9,815.90 0.2K
13:16 9,817.50 9,817.50 9,816.20 9,816.20 2.0K
13:17 9,818.50 9,819.20 9,818.50 9,819.20 4.1K
13:18 9,818.50 9,818.50 9,815.10 9,815.10 18.8K
13:19 9,818.50 9,820.70 9,818.50 9,820.70 17.6K
13:20 9,816.80 9,816.80 9,813.60 9,813.60 10.2K
13:21 9,814.40 9,814.40 9,814.40 9,814.40 1.4K
13:22 9,812.80 9,812.80 9,812.80 9,812.80 0.3K
13:23 9,818.50 9,818.50 9,815.10 9,815.10 0.2K
13:24 9,815.10 9,817.30 9,815.10 9,817.30 7.6K
13:25 9,821.80 9,821.80 9,821.80 9,821.80 0.5K
13:26 9,821.80 9,821.80 9,821.80 9,821.80 0.8K
13:27 9,821.80 9,821.80 9,820.30 9,820.30 1.4K
13:28 9,820.30 9,821.10 9,820.30 9,821.10 3.6K
13:29 9,821.80 9,822.60 9,821.80 9,822.60 1.1K
13:30 9,822.60 9,822.60 9,821.80 9,821.80 2.6K
13:31 9,822.60 9,822.60 9,821.10 9,821.10 3.4K
13:32 9,818.90 9,820.60 9,818.90 9,820.60 2.0K
13:33 9,822.30 9,822.30 9,820.60 9,820.60 0.6K
13:34 9,820.60 9,820.60 9,818.90 9,818.90 0.4K
13:35 9,821.10 9,821.10 9,817.30 9,817.30 0.8K
13:36 9,818.90 9,818.90 9,815.90 9,815.90 32.4K
13:37 9,812.80 9,812.80 9,812.80 9,812.80 0.9K
13:38 9,812.80 9,812.80 9,812.80 9,812.80 3.7K
13:39 9,813.60 9,813.60 9,813.60 9,813.60 0.0K
13:40 9,814.40 9,814.40 9,810.60 9,810.60 1.3K
13:41 9,812.80 9,812.80 9,810.60 9,810.60 3.9K
13:42 9,816.20 9,816.20 9,814.80 9,814.80 1.2K
13:43 9,816.20 9,817.00 9,816.20 9,817.00 1.3K
13:44 9,823.70 9,823.70 9,823.70 9,823.70 0.4K
13:45 9,822.90 9,824.50 9,822.90 9,824.50 0.5K
13:46 9,823.70 9,823.70 9,819.00 9,819.00 18.4K
13:47 9,820.70 9,820.70 9,819.00 9,819.00 3.8K
13:48 9,821.20 9,825.20 9,821.20 9,825.20 3.2K
13:49 9,822.90 9,825.20 9,822.90 9,825.20 1.3K
13:50 9,825.20 9,825.20 9,825.20 9,825.20 2.8K
13:51 9,825.70 9,831.40 9,825.70 9,831.40 16.3K
13:52 9,833.60 9,833.60 9,825.10 9,825.10 20.6K
13:53 9,823.40 9,830.50 9,823.40 9,830.50 3.5K
13:54 9,830.50 9,831.20 9,830.50 9,831.20 0.3K
13:55 9,831.20 9,832.90 9,831.20 9,832.90 9.6K
13:56 9,829.90 9,829.90 9,829.90 9,829.90 1.7K
13:57 9,832.40 9,834.60 9,832.40 9,834.60 6.0K
13:58 9,832.90 9,834.50 9,832.90 9,834.50 5.8K
13:59 9,834.50 9,834.50 9,827.80 9,827.80 15.5K
14:00 9,832.80 9,832.80 9,830.30 9,830.30 1.9K
14:01 9,833.40 9,833.40 9,829.50 9,829.50 0.4K
14:02 9,829.50 9,832.60 9,829.50 9,832.60 3.4K
14:03 9,831.10 9,831.10 9,831.10 9,831.10 36.3K
14:04 9,832.70 9,833.50 9,832.70 9,833.50 0.5K
14:05 9,834.90 9,835.70 9,834.90 9,835.70 3.9K
14:06 9,833.40 9,836.60 9,833.40 9,836.60 4.8K
14:07 9,832.80 9,835.10 9,832.80 9,835.10 3.8K
14:08 9,831.70 9,831.70 9,831.70 9,831.70 8.3K
14:09 9,833.20 9,833.20 9,829.40 9,829.40 10.4K
14:10 9,830.80 9,834.80 9,830.80 9,834.80 25.9K
14:11 9,833.40 9,834.80 9,833.40 9,834.80 1.3K
14:12 9,834.80 9,834.80 9,832.60 9,832.60 2.2K
14:13 9,835.60 9,835.60 9,832.60 9,832.60 0.9K
14:14 9,834.80 9,837.10 9,834.80 9,837.10 7.5K
14:15 9,837.80 9,837.80 9,837.80 9,837.80 4.3K
14:16 9,840.10 9,840.10 9,839.30 9,839.30 21.0K
14:17 9,839.30 9,839.30 9,837.10 9,837.10 2.5K
14:18 9,837.10 9,837.80 9,837.10 9,837.80 13.1K
14:19 9,845.40 9,847.70 9,845.40 9,847.70 3.1K
14:20 9,845.40 9,846.70 9,845.40 9,846.70 1.4K
14:21 9,847.50 9,847.50 9,846.00 9,846.00 4.0K
14:22 9,846.00 9,846.00 9,842.00 9,842.00 8.2K
14:23 9,847.70 9,847.70 9,845.40 9,845.40 9.0K
14:24 9,845.40 9,845.40 9,845.40 9,845.40 12.4K
14:25 9,845.40 9,845.40 9,843.60 9,843.60 6.5K
14:26 9,845.80 9,845.80 9,844.30 9,844.30 0.3K
14:27 9,846.00 9,846.00 9,845.10 9,845.10 0.9K
14:28 9,844.30 9,845.10 9,844.30 9,845.10 2.0K
14:29 9,844.30 9,845.40 9,844.30 9,845.40 1.2K
14:30 9,844.30 9,853.70 9,844.30 9,853.70 5.6K
14:31 9,844.30 9,845.80 9,844.30 9,845.80 9.1K
14:32 9,847.40 9,847.70 9,847.40 9,847.70 35.5K
14:33 9,857.10 9,857.10 9,853.70 9,853.70 10.0K
14:34 9,859.80 9,862.00 9,859.80 9,862.00 18.6K
14:35 9,862.00 9,862.00 9,862.00 9,862.00 28.2K
14:36 9,862.00 9,863.70 9,862.00 9,863.70 0.7K
14:37 9,862.00 9,862.00 9,856.10 9,856.10 11.6K
14:38 9,860.60 9,861.50 9,860.60 9,861.50 0.9K
14:39 9,857.00 9,857.80 9,857.00 9,857.80 1.0K
14:40 9,863.00 9,863.00 9,860.00 9,860.00 26.9K
14:41 9,860.00 9,860.00 9,858.30 9,858.30 2.2K
14:42 9,857.50 9,859.20 9,857.50 9,859.20 4.8K
14:43 9,860.60 9,860.60 9,859.20 9,859.20 6.8K
14:44 9,859.20 9,862.50 9,859.20 9,862.50 0.1K
14:45 9,860.00 9,860.00 9,860.00 9,860.00 8.2K
14:46 9,860.70 9,860.70 9,859.20 9,859.20 25.4K
14:47 9,859.20 9,860.80 9,859.20 9,860.80 0.5K
14:48 9,863.00 9,863.00 9,856.50 9,856.50 5.4K
14:49 9,854.90 9,854.90 9,850.40 9,850.40 8.7K
14:50 9,853.00 9,853.00 9,845.80 9,845.80 14.8K
14:51 9,843.60 9,843.60 9,843.60 9,843.60 0.2K
14:52 9,843.60 9,845.30 9,843.60 9,845.30 2.0K
14:53 9,847.00 9,847.80 9,847.00 9,847.80 10.3K
14:54 9,847.00 9,849.20 9,847.00 9,849.20 6.3K
14:55 9,845.80 9,850.60 9,845.80 9,850.60 4.1K
14:56 9,849.10 9,854.40 9,849.10 9,854.40 13.9K
14:57 9,852.10 9,852.10 9,851.40 9,851.40 3.0K
14:58 9,852.00 9,853.70 9,852.00 9,853.70 11.5K
14:59 9,852.90 9,852.90 9,852.90 9,852.90 14.7K
15:00 9,852.90 9,852.90 9,851.40 9,851.40 29.3K
15:01 9,850.60 9,850.60 9,848.90 9,848.90 9.0K
15:02 9,848.10 9,849.80 9,848.10 9,849.80 1.6K
15:03 9,852.80 9,852.80 9,843.10 9,843.10 11.6K
15:04 9,848.30 9,848.30 9,847.50 9,847.50 3.4K
15:05 9,845.30 9,845.30 9,845.30 9,845.30 1.6K
15:06 9,845.30 9,849.20 9,845.30 9,849.20 5.4K
15:07 9,848.60 9,848.60 9,846.10 9,846.10 13.3K
15:08 9,846.90 9,847.70 9,846.90 9,847.70 11.9K
15:09 9,851.10 9,851.10 9,850.30 9,850.30 1.9K
15:10 9,848.00 9,851.10 9,848.00 9,851.10 5.7K
15:11 9,850.30 9,850.30 9,850.30 9,850.30 2.7K
15:12 9,848.80 9,848.80 9,848.00 9,848.00 10.8K
15:13 9,847.40 9,847.40 9,847.40 9,847.40 11.7K
15:14 9,849.10 9,849.10 9,846.80 9,846.80 4.2K
15:15 9,847.60 9,847.60 9,845.10 9,845.10 4.4K
15:16 9,845.10 9,845.10 9,845.10 9,845.10 4.3K
15:17 9,840.60 9,840.60 9,838.90 9,838.90 2.3K
15:18 9,838.90 9,840.50 9,838.90 9,840.50 5.8K
15:19 9,838.90 9,839.70 9,838.90 9,839.70 22.9K
15:20 9,838.90 9,838.90 9,834.50 9,834.50 8.0K
15:21 9,833.40 9,833.40 9,833.40 9,833.40 6.7K
15:22 9,837.80 9,837.80 9,836.40 9,836.40 2.5K
15:23 9,830.80 9,830.80 9,830.80 9,830.80 16.6K
15:24 9,832.30 9,835.50 9,832.30 9,835.50 1.8K
15:25 9,838.30 9,838.30 9,836.80 9,836.80 6.0K
15:26 9,837.70 9,842.20 9,837.70 9,842.20 24.5K
15:27 9,836.00 9,838.50 9,836.00 9,838.50 5.0K
15:28 9,837.70 9,840.00 9,837.70 9,840.00 4.3K
15:29 9,840.00 9,840.00 9,840.00 9,840.00 4.6K
15:30 9,838.50 9,840.00 9,838.50 9,840.00 11.7K
15:31 9,838.50 9,842.30 9,838.50 9,842.30 34.2K
15:32 9,839.30 9,839.30 9,837.80 9,837.80 6.4K
15:33 9,839.30 9,841.50 9,839.30 9,841.50 19.2K
15:34 9,837.60 9,839.30 9,837.60 9,839.30 4.0K
15:35 9,835.40 9,837.80 9,835.40 9,837.80 5.7K
15:36 9,840.90 9,840.90 9,834.80 9,834.80 10.2K
15:37 9,832.60 9,832.60 9,831.70 9,831.70 6.7K
15:38 9,831.70 9,832.50 9,831.70 9,832.50 9.9K
15:39 9,833.10 9,833.10 9,833.10 9,833.10 13.5K
15:40 9,836.90 9,836.90 9,835.40 9,835.40 43.0K
15:41 9,834.50 9,834.50 9,833.70 9,833.70 7.6K
15:42 9,834.50 9,835.40 9,834.50 9,835.40 2.3K
15:43 9,833.10 9,833.10 9,822.60 9,822.60 46.1K
15:44 9,822.60 9,822.60 9,816.60 9,816.60 20.0K
15:45 9,815.80 9,815.80 9,809.10 9,809.10 14.9K
15:46 9,811.30 9,811.30 9,811.30 9,811.30 15.3K
15:47 9,809.70 9,809.70 9,807.50 9,807.50 4.7K
15:48 9,814.70 9,814.70 9,810.90 9,810.90 18.4K
15:49 9,807.50 9,807.50 9,806.40 9,806.40 12.0K
15:50 9,804.20 9,808.70 9,804.20 9,808.70 17.2K
15:51 9,805.30 9,805.30 9,803.00 9,803.00 23.4K
15:52 9,803.00 9,805.30 9,803.00 9,805.30 14.9K
15:53 9,805.30 9,805.30 9,805.30 9,805.30 12.5K
15:54 9,805.30 9,805.30 9,805.30 9,805.30 22.8K
15:55 9,808.70 9,808.70 9,804.50 9,804.50 12.3K
15:56 9,805.30 9,805.30 9,797.90 9,797.90 55.2K
15:57 9,797.10 9,799.70 9,797.10 9,799.70 12.2K
15:58 9,787.30 9,793.40 9,787.30 9,793.40 21.2K
15:59 9,796.30 9,797.90 9,796.30 9,797.90 22.8K
16:00 9,807.60 9,807.60 9,807.60 9,807.60 2.0K
16:01 9,807.60 9,807.60 9,807.60 9,807.60 0.0K
16:02 9,807.60 9,807.60 9,807.60 9,807.60 0.0K
16:03 9,807.60 9,807.60 9,807.60 9,807.60 0.0K
16:04 9,807.60 9,809.10 9,807.60 9,809.10 2,678.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available