SSE 50 Fundamental Weighted

SSE50FWI
🏛️ china →
2,838.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 2,835.12 2,835.12 2,835.12 2,835.12 31,249.0K
09:29 2,835.12 2,835.12 2,835.12 2,835.12 0.0K
09:30 2,835.12 2,838.41 2,834.54 2,837.77 98,797.5K
09:31 2,837.60 2,838.25 2,834.90 2,834.91 72,463.7K
09:32 2,834.80 2,836.32 2,832.86 2,836.08 86,457.4K
09:33 2,835.93 2,835.93 2,831.15 2,832.10 74,731.6K
09:34 2,831.26 2,832.03 2,830.28 2,830.34 57,414.4K
09:35 2,829.45 2,831.31 2,828.22 2,829.40 81,377.7K
09:36 2,829.76 2,830.81 2,828.28 2,829.84 58,777.3K
09:37 2,829.82 2,829.82 2,825.67 2,827.11 63,656.3K
09:38 2,827.36 2,827.36 2,824.40 2,825.59 49,596.1K
09:39 2,825.97 2,828.00 2,825.16 2,828.00 66,437.5K
09:40 2,828.12 2,830.72 2,828.12 2,829.59 51,078.9K
09:41 2,829.54 2,832.35 2,829.54 2,831.82 39,705.9K
09:42 2,831.72 2,834.26 2,831.72 2,832.05 51,601.8K
09:43 2,831.97 2,833.60 2,831.20 2,833.24 34,467.3K
09:44 2,833.23 2,833.96 2,832.05 2,833.32 31,033.0K
09:45 2,833.61 2,836.73 2,833.61 2,836.73 50,942.1K
09:46 2,836.91 2,838.83 2,836.62 2,838.69 48,003.3K
09:47 2,838.13 2,839.97 2,838.13 2,839.01 43,165.0K
09:48 2,838.60 2,839.93 2,838.26 2,838.83 33,305.8K
09:49 2,837.99 2,838.72 2,835.66 2,837.04 30,011.7K
09:50 2,836.03 2,837.96 2,835.92 2,837.78 44,122.2K
09:51 2,837.63 2,837.87 2,834.80 2,835.35 31,627.1K
09:52 2,835.60 2,836.48 2,835.19 2,836.48 26,607.7K
09:53 2,836.34 2,838.33 2,836.03 2,838.14 37,372.0K
09:54 2,837.96 2,838.91 2,837.69 2,838.16 28,947.0K
09:55 2,838.15 2,838.15 2,835.69 2,836.05 28,017.3K
09:56 2,836.48 2,837.39 2,836.29 2,836.29 27,716.7K
09:57 2,837.18 2,837.18 2,835.02 2,835.26 23,905.4K
09:58 2,835.41 2,835.41 2,832.16 2,832.29 39,725.5K
09:59 2,832.19 2,833.84 2,832.11 2,833.09 33,800.3K
10:00 2,832.86 2,834.25 2,832.16 2,833.52 25,544.8K
10:01 2,833.60 2,833.60 2,830.75 2,831.85 33,699.4K
10:02 2,831.27 2,833.66 2,831.27 2,833.05 23,773.3K
10:03 2,833.35 2,834.47 2,833.16 2,833.30 22,015.4K
10:04 2,832.98 2,833.67 2,832.07 2,832.85 26,992.9K
10:05 2,833.24 2,833.46 2,832.37 2,833.14 23,753.0K
10:06 2,832.94 2,834.91 2,832.94 2,834.76 20,241.1K
10:07 2,834.31 2,835.26 2,832.90 2,834.84 23,087.9K
10:08 2,834.78 2,835.49 2,834.51 2,835.18 15,442.2K
10:09 2,835.63 2,835.68 2,832.66 2,833.10 29,810.2K
10:10 2,832.79 2,834.17 2,832.40 2,833.53 22,360.4K
10:11 2,833.33 2,835.13 2,833.33 2,834.92 22,915.8K
10:12 2,834.63 2,835.24 2,833.71 2,835.00 20,917.0K
10:13 2,835.29 2,836.34 2,834.30 2,834.75 25,329.1K
10:14 2,834.78 2,835.48 2,832.51 2,833.51 19,683.1K
10:15 2,832.35 2,833.68 2,832.35 2,833.20 18,305.6K
10:16 2,833.65 2,834.62 2,832.53 2,833.05 16,370.5K
10:17 2,832.31 2,833.29 2,831.96 2,832.24 19,970.1K
10:18 2,831.71 2,832.48 2,830.62 2,831.87 22,639.7K
10:19 2,831.53 2,833.30 2,831.04 2,831.64 20,420.8K
10:20 2,830.55 2,834.44 2,830.55 2,832.03 17,423.0K
10:21 2,832.82 2,832.82 2,831.18 2,831.89 18,756.9K
10:22 2,832.92 2,833.58 2,831.83 2,832.71 19,266.9K
10:23 2,833.13 2,833.13 2,830.82 2,832.12 17,336.2K
10:24 2,832.28 2,832.63 2,830.34 2,831.59 24,875.2K
10:25 2,832.46 2,832.47 2,830.86 2,831.99 19,479.1K
10:26 2,832.32 2,832.58 2,830.74 2,831.85 12,627.0K
10:27 2,831.70 2,833.01 2,831.41 2,833.01 14,198.4K
10:28 2,832.81 2,835.00 2,832.81 2,833.71 18,307.2K
10:29 2,833.57 2,834.43 2,832.18 2,832.77 17,235.7K
10:30 2,833.16 2,833.68 2,832.35 2,833.02 11,591.6K
10:31 2,832.16 2,833.08 2,831.98 2,832.36 17,313.3K
10:32 2,832.47 2,833.89 2,832.47 2,833.36 13,413.1K
10:33 2,833.93 2,835.32 2,833.42 2,834.77 17,323.5K
10:34 2,834.69 2,836.01 2,834.56 2,834.88 11,782.1K
10:35 2,834.60 2,834.88 2,833.74 2,834.80 12,458.7K
10:36 2,836.04 2,836.96 2,835.55 2,836.88 23,973.1K
10:37 2,836.35 2,837.60 2,835.52 2,837.60 13,259.3K
10:38 2,837.40 2,837.88 2,836.41 2,837.27 12,759.3K
10:39 2,836.97 2,838.19 2,836.47 2,838.02 17,247.3K
10:40 2,837.65 2,838.96 2,837.65 2,838.53 19,079.4K
10:41 2,838.62 2,839.41 2,838.10 2,838.35 21,237.0K
10:42 2,838.13 2,838.58 2,837.06 2,838.32 25,000.7K
10:43 2,837.43 2,837.59 2,835.70 2,836.34 15,631.5K
10:44 2,836.60 2,836.66 2,835.17 2,835.17 15,553.8K
10:45 2,835.57 2,838.02 2,835.57 2,837.23 22,594.1K
10:46 2,836.61 2,838.03 2,836.61 2,837.81 18,407.8K
10:47 2,837.18 2,839.59 2,837.17 2,838.91 26,387.3K
10:48 2,839.63 2,840.71 2,839.02 2,839.98 26,828.7K
10:49 2,839.42 2,839.99 2,837.61 2,837.61 19,424.2K
10:50 2,837.57 2,838.59 2,837.04 2,837.24 14,465.7K
10:51 2,837.07 2,838.20 2,836.64 2,836.96 14,728.7K
10:52 2,837.12 2,837.68 2,836.24 2,836.73 13,713.2K
10:53 2,836.95 2,837.26 2,836.12 2,836.39 13,440.5K
10:54 2,835.76 2,837.46 2,835.76 2,836.40 11,640.1K
10:55 2,836.87 2,837.29 2,835.80 2,836.20 10,290.5K
10:56 2,835.93 2,837.05 2,835.65 2,836.00 9,593.6K
10:57 2,835.80 2,836.77 2,835.65 2,835.65 9,151.4K
10:58 2,835.55 2,836.04 2,834.94 2,835.52 8,221.7K
10:59 2,835.90 2,835.90 2,834.27 2,834.30 18,267.1K
11:00 2,834.55 2,835.82 2,834.51 2,835.14 10,321.6K
11:01 2,835.35 2,836.07 2,835.00 2,835.20 11,002.7K
11:02 2,835.59 2,836.41 2,835.19 2,836.03 16,401.5K
11:03 2,836.34 2,837.55 2,835.25 2,835.89 14,554.1K
11:04 2,836.33 2,837.41 2,835.57 2,836.17 13,000.9K
11:05 2,836.18 2,836.47 2,835.51 2,835.91 11,050.5K
11:06 2,836.23 2,837.13 2,835.85 2,835.96 15,329.7K
11:07 2,836.90 2,837.30 2,835.17 2,835.17 13,222.6K
11:08 2,834.99 2,836.23 2,834.99 2,835.50 15,242.1K
11:09 2,835.66 2,836.50 2,834.49 2,834.87 12,619.5K
11:10 2,834.28 2,835.65 2,834.28 2,834.47 9,469.6K
11:11 2,834.62 2,836.20 2,834.62 2,835.45 8,796.6K
11:12 2,834.84 2,835.81 2,834.45 2,834.89 9,354.0K
11:13 2,834.57 2,836.17 2,834.57 2,835.62 11,075.5K
11:14 2,835.03 2,836.36 2,835.03 2,835.87 12,482.1K
11:15 2,835.77 2,836.33 2,835.21 2,835.69 6,850.4K
11:16 2,835.47 2,837.06 2,835.47 2,836.73 9,378.9K
11:17 2,835.90 2,837.32 2,835.90 2,836.48 9,787.8K
11:18 2,836.36 2,836.68 2,835.56 2,836.31 8,736.4K
11:19 2,835.56 2,836.20 2,835.34 2,835.49 8,465.3K
11:20 2,835.69 2,836.99 2,835.39 2,836.99 10,477.8K
11:21 2,836.30 2,836.96 2,835.88 2,836.39 7,455.0K
11:22 2,836.28 2,837.06 2,835.87 2,836.25 7,325.9K
11:23 2,836.53 2,837.28 2,836.21 2,836.21 15,627.6K
11:24 2,836.80 2,836.80 2,835.46 2,835.46 9,357.6K
11:25 2,835.52 2,836.02 2,834.53 2,835.62 9,429.0K
11:26 2,835.35 2,836.86 2,835.35 2,836.61 7,827.2K
11:27 2,837.15 2,837.81 2,836.03 2,836.03 11,890.9K
11:28 2,836.50 2,837.67 2,836.35 2,836.76 7,200.8K
11:29 2,836.78 2,837.51 2,836.68 2,837.23 7,778.5K
11:30 2,837.60 2,837.60 2,836.91 2,836.91 277.9K
11:31 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:32 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:33 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:34 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:35 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:36 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:37 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:38 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:39 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:40 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:41 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:42 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:43 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:44 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:45 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:46 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:47 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:48 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:49 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:50 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:51 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:52 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:53 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:54 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:55 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:56 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:57 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:58 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
11:59 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:00 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:01 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:02 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:03 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:04 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:05 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:06 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:07 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:08 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:09 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:10 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:11 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:12 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:13 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:14 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:15 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:16 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:17 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:18 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:19 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:20 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:21 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:22 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:23 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:24 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:25 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:26 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:27 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:28 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:29 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:30 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:31 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:32 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:33 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:34 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:35 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:36 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:37 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:38 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:39 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:40 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:41 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:42 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:43 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:44 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:45 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:46 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:47 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:48 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:49 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:50 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:51 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:52 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:53 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:54 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:55 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:56 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:57 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:58 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
12:59 2,836.91 2,836.91 2,836.91 2,836.91 0.0K
13:00 2,836.91 2,838.20 2,836.88 2,837.96 31,810.8K
13:01 2,838.00 2,838.47 2,837.46 2,838.12 14,636.0K
13:02 2,837.55 2,839.77 2,837.55 2,839.77 14,789.4K
13:03 2,839.20 2,840.35 2,838.70 2,839.35 18,952.3K
13:04 2,839.52 2,839.53 2,838.20 2,838.49 10,990.7K
13:05 2,838.75 2,839.29 2,837.67 2,838.59 10,999.6K
13:06 2,838.32 2,839.90 2,837.98 2,837.98 13,219.7K
13:07 2,837.73 2,839.02 2,835.49 2,835.49 26,984.3K
13:08 2,835.43 2,836.13 2,834.80 2,835.25 17,964.0K
13:09 2,834.78 2,835.86 2,834.22 2,834.23 10,679.6K
13:10 2,834.37 2,836.35 2,834.37 2,836.03 11,706.3K
13:11 2,836.44 2,837.72 2,836.25 2,836.74 8,372.3K
13:12 2,836.60 2,838.16 2,836.59 2,837.44 18,668.1K
13:13 2,837.20 2,837.78 2,836.28 2,837.35 13,706.7K
13:14 2,836.69 2,839.53 2,836.58 2,838.35 11,745.2K
13:15 2,838.41 2,840.39 2,838.41 2,839.67 20,512.9K
13:16 2,840.44 2,840.99 2,839.70 2,840.66 18,774.0K
13:17 2,840.28 2,840.97 2,839.48 2,840.79 13,771.4K
13:18 2,840.12 2,840.99 2,839.52 2,839.52 10,109.6K
13:19 2,840.74 2,840.94 2,840.09 2,840.94 12,870.8K
13:20 2,840.26 2,842.22 2,840.23 2,842.10 11,780.8K
13:21 2,842.54 2,844.26 2,842.54 2,844.26 14,806.3K
13:22 2,843.95 2,844.82 2,843.23 2,843.94 14,426.2K
13:23 2,844.03 2,844.73 2,843.41 2,844.07 9,615.6K
13:24 2,843.77 2,843.89 2,841.78 2,841.78 11,343.3K
13:25 2,841.98 2,842.04 2,840.76 2,841.23 12,950.5K
13:26 2,841.10 2,841.82 2,840.52 2,840.84 9,123.0K
13:27 2,840.80 2,842.10 2,840.80 2,842.03 10,197.6K
13:28 2,841.90 2,843.10 2,841.55 2,841.71 11,184.1K
13:29 2,842.22 2,843.16 2,841.69 2,843.16 8,275.7K
13:30 2,843.13 2,845.16 2,842.49 2,844.67 18,484.0K
13:31 2,844.51 2,845.32 2,842.57 2,843.04 12,585.6K
13:32 2,843.32 2,843.32 2,841.56 2,841.98 9,274.9K
13:33 2,842.30 2,843.84 2,842.30 2,843.45 11,492.0K
13:34 2,843.66 2,845.27 2,843.58 2,844.58 14,544.6K
13:35 2,844.60 2,846.05 2,844.56 2,845.90 17,713.2K
13:36 2,845.44 2,845.69 2,845.02 2,845.55 9,032.8K
13:37 2,845.66 2,847.96 2,845.21 2,847.33 23,257.4K
13:38 2,847.85 2,848.81 2,846.33 2,846.76 27,067.4K
13:39 2,846.74 2,848.13 2,846.74 2,848.00 12,094.0K
13:40 2,847.07 2,848.07 2,847.07 2,848.07 12,124.5K
13:41 2,847.74 2,848.19 2,847.30 2,847.87 11,594.9K
13:42 2,848.13 2,850.47 2,848.13 2,850.30 24,543.8K
13:43 2,850.16 2,851.19 2,850.08 2,851.03 18,221.1K
13:44 2,850.79 2,851.53 2,850.37 2,851.50 19,378.4K
13:45 2,851.27 2,851.62 2,850.27 2,850.85 18,523.1K
13:46 2,850.99 2,851.59 2,850.41 2,850.86 15,680.7K
13:47 2,850.49 2,852.07 2,850.46 2,851.48 21,264.8K
13:48 2,851.38 2,852.44 2,851.08 2,852.19 17,149.1K
13:49 2,851.71 2,853.03 2,850.71 2,851.33 31,657.1K
13:50 2,850.68 2,850.68 2,848.87 2,849.11 17,859.0K
13:51 2,849.07 2,849.86 2,848.82 2,849.04 12,670.7K
13:52 2,849.19 2,849.70 2,847.07 2,847.11 14,981.6K
13:53 2,846.68 2,846.68 2,845.21 2,846.04 17,330.5K
13:54 2,846.14 2,847.09 2,845.53 2,846.85 8,498.0K
13:55 2,846.47 2,847.63 2,846.09 2,846.31 10,216.5K
13:56 2,847.27 2,847.27 2,845.61 2,845.71 9,173.4K
13:57 2,845.77 2,846.26 2,845.23 2,845.68 12,393.7K
13:58 2,845.31 2,845.71 2,844.10 2,845.41 19,804.5K
13:59 2,844.91 2,845.77 2,844.60 2,845.77 16,036.8K
14:00 2,845.98 2,845.98 2,844.67 2,845.57 10,545.9K
14:01 2,845.20 2,846.98 2,845.18 2,845.99 12,783.0K
14:02 2,846.11 2,846.77 2,845.23 2,845.53 10,661.1K
14:03 2,845.55 2,846.11 2,845.16 2,845.66 9,023.0K
14:04 2,845.89 2,846.91 2,844.87 2,846.13 8,952.0K
14:05 2,845.86 2,846.37 2,845.46 2,845.87 11,270.2K
14:06 2,846.07 2,846.08 2,844.99 2,845.63 10,417.8K
14:07 2,845.97 2,846.23 2,844.91 2,845.33 13,301.1K
14:08 2,845.96 2,847.27 2,845.76 2,846.32 11,327.1K
14:09 2,846.51 2,847.28 2,846.40 2,846.67 10,978.7K
14:10 2,846.58 2,846.92 2,845.35 2,845.81 12,413.6K
14:11 2,845.62 2,845.88 2,844.60 2,844.80 8,900.8K
14:12 2,845.78 2,847.22 2,845.78 2,846.46 12,848.9K
14:13 2,846.22 2,846.82 2,845.21 2,845.61 7,809.2K
14:14 2,845.70 2,846.33 2,845.04 2,845.54 10,993.9K
14:15 2,845.95 2,846.82 2,845.37 2,846.40 14,090.2K
14:16 2,846.30 2,847.66 2,846.30 2,847.38 15,427.1K
14:17 2,846.88 2,846.88 2,845.88 2,846.41 8,810.8K
14:18 2,846.72 2,847.97 2,846.48 2,847.65 10,846.2K
14:19 2,847.09 2,847.31 2,846.27 2,846.83 11,008.4K
14:20 2,846.87 2,847.25 2,845.76 2,847.25 9,959.3K
14:21 2,846.96 2,847.97 2,846.51 2,847.80 14,319.4K
14:22 2,847.38 2,847.42 2,846.05 2,846.22 10,527.6K
14:23 2,846.05 2,846.86 2,845.98 2,846.72 8,487.6K
14:24 2,846.93 2,847.04 2,845.71 2,845.97 9,685.2K
14:25 2,845.45 2,846.20 2,844.86 2,845.48 13,171.9K
14:26 2,845.06 2,846.72 2,845.06 2,846.72 11,116.6K
14:27 2,846.05 2,846.05 2,842.62 2,842.62 25,754.1K
14:28 2,843.13 2,844.70 2,842.18 2,842.93 19,322.3K
14:29 2,844.43 2,845.72 2,843.46 2,843.96 15,798.6K
14:30 2,844.20 2,845.56 2,843.85 2,845.56 10,939.8K
14:31 2,845.10 2,846.25 2,844.90 2,844.90 15,430.0K
14:32 2,844.18 2,844.18 2,842.09 2,842.16 20,538.4K
14:33 2,842.75 2,844.08 2,842.61 2,842.93 15,428.7K
14:34 2,842.47 2,842.88 2,841.61 2,842.88 21,120.9K
14:35 2,842.80 2,842.80 2,841.55 2,841.55 15,380.3K
14:36 2,841.39 2,843.41 2,840.84 2,843.36 24,970.7K
14:37 2,843.07 2,844.36 2,842.64 2,843.47 20,408.4K
14:38 2,842.64 2,844.34 2,842.64 2,843.70 10,449.0K
14:39 2,844.25 2,844.25 2,841.89 2,842.74 13,280.6K
14:40 2,842.42 2,843.41 2,842.17 2,843.27 16,245.3K
14:41 2,843.60 2,844.10 2,842.27 2,842.78 24,607.2K
14:42 2,842.89 2,843.94 2,841.94 2,843.88 20,823.6K
14:43 2,843.63 2,844.78 2,843.07 2,844.78 19,018.3K
14:44 2,844.27 2,844.94 2,843.50 2,844.20 17,476.4K
14:45 2,844.57 2,845.19 2,843.79 2,844.57 19,140.3K
14:46 2,844.45 2,845.07 2,843.77 2,844.04 28,142.4K
14:47 2,844.02 2,844.39 2,843.31 2,844.39 17,850.6K
14:48 2,844.51 2,844.51 2,843.17 2,844.11 22,841.9K
14:49 2,843.93 2,843.93 2,842.70 2,843.20 26,232.6K
14:50 2,843.68 2,843.68 2,842.12 2,842.33 19,290.2K
14:51 2,842.16 2,842.56 2,841.43 2,841.91 23,755.9K
14:52 2,841.96 2,842.63 2,841.13 2,841.39 23,872.2K
14:53 2,841.10 2,842.29 2,840.88 2,841.00 23,981.5K
14:54 2,841.70 2,842.35 2,840.77 2,842.35 28,502.6K
14:55 2,841.95 2,841.95 2,840.73 2,840.73 29,443.6K
14:56 2,840.92 2,841.40 2,840.22 2,840.64 35,720.7K
14:57 2,840.76 2,841.11 2,840.76 2,841.11 2,408.0K
14:58 2,841.11 2,841.11 2,841.11 2,841.11 0.0K
14:59 2,841.11 2,841.11 2,838.83 2,838.83 61,233.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,835.12 2,853.03 2,824.40 2,838.83 4,814.2M
2025-09-25 2,845.94 2,847.28 2,830.78 2,840.11 5,432.2M
2025-09-24 2,833.44 2,857.60 2,831.06 2,842.50 5,146.2M
2025-09-23 2,821.68 2,851.36 2,811.36 2,838.35 6,289.7M
2025-09-22 2,843.60 2,845.28 2,817.76 2,825.64 4,698.0M
2025-09-19 2,834.78 2,853.79 2,826.35 2,840.52 5,723.7M
2025-09-18 2,893.60 2,893.89 2,824.89 2,835.71 7,486.0M
2025-09-17 2,889.25 2,899.92 2,881.79 2,895.31 5,666.9M
2025-09-16 2,917.79 2,924.35 2,888.25 2,892.23 5,763.9M
2025-09-15 2,926.43 2,933.37 2,907.09 2,914.96 5,255.2M
2025-09-12 2,956.71 2,964.44 2,923.04 2,927.14 6,171.0M
2025-09-11 2,923.61 2,954.72 2,915.80 2,954.16 6,832.7M
2025-09-10 2,924.09 2,941.25 2,915.68 2,929.00 5,640.5M
2025-09-09 2,924.16 2,938.07 2,913.97 2,927.46 5,572.3M
2025-09-08 2,923.50 2,939.17 2,915.73 2,925.47 6,734.1M
2025-09-05 2,916.91 2,931.97 2,905.00 2,926.49 6,238.0M
2025-09-04 2,921.93 2,935.40 2,880.64 2,923.09 9,192.1M
2025-09-03 2,968.96 2,974.56 2,914.18 2,930.64 6,372.4M
2025-09-02 2,938.88 2,962.64 2,934.00 2,962.64 7,744.6M
2025-09-01 2,961.61 2,961.61 2,930.57 2,938.00 7,280.0M
2025-08-29 2,951.66 2,995.86 2,949.56 2,955.14 8,476.1M
2025-08-28 2,933.82 2,952.39 2,915.16 2,944.68 6,599.3M
2025-08-27 2,996.13 2,997.28 2,937.14 2,937.14 7,100.5M
2025-08-26 3,006.18 3,014.34 2,996.31 2,999.51 5,456.6M
2025-08-25 2,978.64 3,012.38 2,977.87 3,012.24 8,635.9M
2025-08-22 2,944.70 2,972.13 2,937.90 2,971.33 6,774.2M
2025-08-21 2,926.44 2,950.68 2,920.17 2,945.53 6,531.0M
2025-08-20 2,896.46 2,925.79 2,886.24 2,923.77 5,859.7M
2025-08-19 2,924.02 2,935.92 2,898.56 2,899.75 6,284.3M
2025-08-18 2,922.35 2,937.91 2,913.40 2,918.34 7,338.5M
2025-08-15 2,917.92 2,931.03 2,899.69 2,915.20 7,111.8M
2025-08-14 2,914.89 2,946.82 2,914.89 2,921.07 5,000.9M
2025-08-13 2,924.79 2,936.29 2,909.75 2,913.45 5,472.0M
2025-08-12 2,908.85 2,939.56 2,908.85 2,919.48 4,260.3M
2025-08-11 2,920.56 2,921.94 2,905.65 2,907.84 4,348.5M
2025-08-08 2,921.22 2,929.35 2,910.01 2,917.66 3,892.4M
2025-08-07 2,915.43 2,928.63 2,907.32 2,920.52 4,233.8M
2025-08-06 2,910.30 2,922.21 2,904.69 2,914.93 4,118.3M
2025-08-05 2,885.69 2,914.91 2,881.40 2,910.49 4,126.5M
2025-08-04 2,866.47 2,887.34 2,866.47 2,883.36 4,196.8M
2025-08-01 2,887.30 2,899.32 2,868.04 2,871.87 4,896.3M
2025-07-31 2,927.38 2,928.57 2,883.38 2,892.30 6,151.6M
2025-07-30 2,916.66 2,957.21 2,913.18 2,935.95 5,218.5M
2025-07-29 2,921.81 2,932.38 2,910.91 2,914.36 4,705.2M
2025-07-28 2,920.55 2,939.38 2,911.74 2,922.84 4,973.7M
2025-07-25 2,941.63 2,946.76 2,918.13 2,922.05 5,169.3M
2025-07-24 2,942.92 2,959.31 2,932.78 2,948.17 6,028.3M
2025-07-23 2,945.86 2,972.64 2,938.53 2,945.93 6,793.0M
2025-07-22 2,918.26 2,941.30 2,897.32 2,937.72 6,831.0M
2025-07-21 2,918.19 2,924.46 2,908.77 2,917.23 4,995.4M
2025-07-18 2,894.46 2,916.65 2,891.18 2,910.25 4,213.1M
2025-07-17 2,893.85 2,899.94 2,885.88 2,890.96 3,615.1M
2025-07-16 2,913.60 2,917.32 2,889.73 2,904.50 3,424.6M
2025-07-15 2,932.22 2,939.09 2,898.78 2,913.81 4,117.2M
2025-07-14 2,926.78 2,949.22 2,926.78 2,929.17 5,149.0M
2025-07-11 2,935.64 2,982.41 2,922.66 2,922.66 7,645.5M
2025-07-10 2,910.67 2,961.41 2,910.67 2,939.95 5,414.2M
2025-07-09 2,916.05 2,930.10 2,909.58 2,910.07 4,783.8M
2025-07-08 2,906.23 2,920.72 2,899.10 2,916.73 3,408.0M
2025-07-07 2,905.10 2,908.74 2,892.58 2,905.91 2,931.9M
2025-07-04 2,884.53 2,930.34 2,876.92 2,910.16 3,931.1M
2025-07-03 2,888.73 2,891.39 2,873.40 2,885.79 3,226.9M
2025-07-02 2,875.36 2,891.87 2,866.51 2,885.81 3,517.7M
2025-07-01 2,863.34 2,875.12 2,857.42 2,870.41 3,303.0M
2025-06-30 2,853.66 2,863.53 2,841.46 2,857.96 3,830.5M
2025-06-27 2,903.26 2,915.54 2,860.32 2,864.70 5,708.2M
2025-06-26 2,901.55 2,910.85 2,891.92 2,904.05 4,284.1M
2025-06-25 2,876.91 2,909.60 2,862.64 2,907.06 5,086.5M
2025-06-24 2,852.24 2,898.26 2,852.24 2,884.87 4,902.8M
2025-06-23 2,830.33 2,862.93 2,814.43 2,854.13 4,296.0M
2025-06-20 2,815.20 2,841.75 2,815.20 2,836.03 3,631.7M
2025-06-19 2,837.60 2,839.72 2,812.90 2,823.03 3,764.5M
2025-06-18 2,845.02 2,851.20 2,824.98 2,839.66 3,666.7M
2025-06-17 2,839.35 2,849.60 2,832.73 2,845.47 3,312.2M
2025-06-16 2,823.01 2,841.04 2,817.99 2,839.70 3,993.6M
2025-06-13 2,835.56 2,840.70 2,819.62 2,826.44 4,799.1M
2025-06-12 2,838.82 2,844.34 2,822.05 2,836.83 3,448.1M
2025-06-11 2,817.59 2,848.34 2,817.59 2,839.44 3,557.3M
2025-06-10 2,823.15 2,843.86 2,809.60 2,816.79 4,146.1M
2025-06-09 2,824.69 2,830.52 2,813.59 2,821.94 3,568.7M
2025-06-06 2,822.96 2,835.82 2,817.57 2,821.73 2,985.0M
2025-06-05 2,824.70 2,831.06 2,814.27 2,822.06 3,077.9M
2025-06-04 2,824.66 2,834.49 2,822.16 2,823.78 2,760.4M
2025-06-03 2,803.79 2,833.79 2,799.81 2,823.35 3,360.8M
2025-05-30 2,808.78 2,817.56 2,790.55 2,805.04 3,215.2M
2025-05-29 2,807.18 2,821.92 2,800.32 2,809.46 2,747.2M
2025-05-28 2,807.38 2,814.84 2,799.78 2,804.88 2,517.2M
2025-05-27 2,815.44 2,827.83 2,804.93 2,805.90 2,709.7M
2025-05-26 2,819.16 2,835.44 2,806.97 2,813.52 3,071.3M
2025-05-23 2,848.05 2,858.52 2,822.23 2,822.44 3,366.9M
2025-05-22 2,838.09 2,851.67 2,830.21 2,850.03 2,783.5M
2025-05-21 2,829.31 2,855.61 2,829.31 2,840.06 3,142.6M
2025-05-20 2,823.29 2,838.31 2,819.12 2,827.02 2,931.0M
2025-05-19 2,821.93 2,831.67 2,816.00 2,817.74 2,695.2M
2025-05-16 2,847.80 2,854.02 2,815.10 2,825.09 3,700.6M
2025-05-15 2,860.32 2,873.84 2,848.59 2,853.35 3,787.8M
2025-05-14 2,816.89 2,872.71 2,814.24 2,864.41 4,648.5M
2025-05-13 2,811.34 2,820.47 2,799.87 2,819.08 3,996.6M
2025-05-12 2,783.52 2,807.89 2,776.46 2,800.32 3,912.4M
2025-05-09 2,764.84 2,782.02 2,764.84 2,776.57 3,277.9M
2025-05-08 2,744.38 2,782.44 2,741.79 2,765.52 3,344.9M
2025-05-07 2,755.64 2,755.64 2,733.45 2,751.98 4,705.6M
2025-05-06 2,724.51 2,724.51 2,705.52 2,721.66 4,070.5M
2025-04-30 2,733.84 2,733.84 2,708.45 2,710.87 4,321.8M
2025-04-29 2,744.87 2,755.56 2,733.40 2,736.48 2,804.3M
2025-04-28 2,735.99 2,752.94 2,725.64 2,745.03 3,290.9M
2025-04-25 2,754.98 2,761.52 2,738.18 2,744.00 3,238.1M
2025-04-24 2,736.09 2,758.32 2,736.09 2,751.99 3,125.3M
2025-04-23 2,751.90 2,752.47 2,734.24 2,736.23 3,304.6M
2025-04-22 2,735.69 2,754.10 2,735.06 2,744.67 3,722.1M
2025-04-21 2,749.49 2,765.30 2,736.98 2,736.98 3,441.2M
2025-04-18 2,736.47 2,762.25 2,733.77 2,754.15 3,035.3M
2025-04-17 2,735.87 2,747.61 2,724.86 2,746.97 3,788.0M
2025-04-16 2,719.27 2,749.20 2,702.42 2,745.79 5,122.5M
2025-04-15 2,700.39 2,725.17 2,697.35 2,722.15 4,200.5M
2025-04-14 2,695.49 2,708.59 2,690.08 2,702.76 4,512.3M
2025-04-11 2,698.33 2,698.33 2,673.69 2,692.71 4,493.9M
2025-04-10 2,704.54 2,704.54 2,672.39 2,695.40 6,112.0M
2025-04-09 2,654.51 2,679.14 2,628.28 2,679.14 7,771.9M
2025-04-08 2,609.55 2,674.55 2,603.03 2,674.55 9,015.4M
2025-04-07 2,648.57 2,667.90 2,546.21 2,603.51 10,270.1M
2025-04-03 2,721.03 2,758.80 2,721.03 2,748.89 4,217.4M
2025-04-02 2,739.58 2,753.90 2,736.28 2,747.20 3,216.9M
2025-04-01 2,753.16 2,754.28 2,736.18 2,743.10 4,084.7M
2025-03-31 2,762.70 2,779.03 2,746.50 2,752.40 4,995.1M
2025-03-28 2,778.28 2,779.73 2,757.56 2,765.22 3,592.0M
2025-03-27 2,766.67 2,792.32 2,766.67 2,776.69 3,647.4M
2025-03-26 2,788.31 2,789.51 2,767.69 2,768.91 3,783.3M
2025-03-25 2,784.35 2,795.02 2,780.89 2,790.92 3,709.6M
2025-03-24 2,765.46 2,786.40 2,765.46 2,782.73 4,492.4M
2025-03-21 2,792.41 2,806.06 2,759.72 2,763.75 4,681.1M
2025-03-20 2,826.29 2,826.90 2,793.58 2,797.69 3,971.1M
2025-03-19 2,811.46 2,829.73 2,806.34 2,824.55 4,632.8M
2025-03-18 2,823.02 2,824.37 2,810.66 2,813.49 3,861.1M
2025-03-17 2,819.32 2,826.06 2,810.57 2,813.45 4,438.1M
2025-03-14 2,748.57 2,818.12 2,748.57 2,809.67 6,548.5M
2025-03-13 2,736.86 2,757.55 2,733.18 2,741.59 4,249.5M
2025-03-12 2,747.76 2,749.89 2,731.06 2,736.32 4,345.0M
2025-03-11 2,715.78 2,749.48 2,714.95 2,749.48 4,219.4M
2025-03-10 2,754.87 2,756.13 2,724.60 2,734.85 5,083.9M
2025-03-07 2,750.24 2,765.03 2,746.59 2,754.95 4,431.7M
2025-03-06 2,737.19 2,759.34 2,724.66 2,753.97 5,771.4M
2025-03-05 2,709.23 2,734.88 2,702.65 2,729.89 4,839.8M
2025-03-04 2,709.01 2,713.48 2,701.15 2,706.85 4,185.1M
2025-03-03 2,730.30 2,739.60 2,711.13 2,719.17 4,969.3M
2025-02-28 2,746.04 2,766.10 2,721.97 2,721.97 5,633.5M
2025-02-27 2,739.16 2,754.18 2,726.71 2,753.01 5,367.3M
2025-02-26 2,725.42 2,749.87 2,725.42 2,739.09 5,192.3M
2025-02-25 2,733.74 2,744.31 2,712.24 2,718.37 5,332.7M
2025-02-24 2,745.75 2,762.88 2,735.21 2,749.43 6,852.1M
2025-02-21 2,753.42 2,766.44 2,736.19 2,751.65 6,848.9M
2025-02-20 2,760.73 2,761.20 2,738.67 2,746.09 4,809.9M
2025-02-19 2,763.16 2,783.49 2,758.90 2,767.32 5,621.4M
2025-02-18 2,765.68 2,792.67 2,761.08 2,767.04 6,509.5M
2025-02-17 2,773.16 2,777.93 2,752.70 2,772.14 6,941.1M
2025-02-14 2,744.46 2,770.78 2,736.24 2,769.57 5,637.1M
2025-02-13 2,736.34 2,765.14 2,735.83 2,745.31 4,634.4M
2025-02-12 2,715.65 2,740.85 2,705.36 2,740.52 4,430.1M
2025-02-11 2,720.56 2,724.25 2,708.55 2,717.41 5,171.3M
2025-02-10 2,707.26 2,729.97 2,703.00 2,715.54 5,606.3M
2025-02-07 2,679.50 2,719.44 2,669.80 2,705.47 5,833.7M
2025-02-06 2,667.64 2,686.51 2,658.40 2,683.37 3,989.5M
2025-02-05 2,719.74 2,720.14 2,663.24 2,667.31 4,353.5M
2025-01-27 2,697.71 2,720.05 2,697.71 2,708.81 3,919.7M
2025-01-24 2,675.46 2,704.37 2,666.41 2,690.97 3,766.4M
2025-01-23 2,663.28 2,705.71 2,663.28 2,681.14 5,132.4M
2025-01-22 2,679.77 2,680.23 2,636.47 2,643.13 3,984.6M
2025-01-21 2,700.29 2,705.14 2,679.13 2,683.47 3,436.7M
2025-01-20 2,710.32 2,717.12 2,689.07 2,690.79 3,626.1M
2025-01-17 2,698.38 2,714.97 2,681.29 2,697.68 3,425.0M
2025-01-16 2,703.85 2,721.23 2,692.42 2,704.06 3,898.7M
2025-01-15 2,690.76 2,719.41 2,687.18 2,694.59 4,121.4M
2025-01-14 2,655.26 2,701.62 2,649.24 2,693.99 4,268.8M
2025-01-13 2,656.24 2,669.29 2,632.30 2,653.96 3,969.9M
2025-01-10 2,699.10 2,706.94 2,667.24 2,667.24 3,616.7M
2025-01-09 2,717.63 2,717.63 2,688.89 2,693.51 3,435.7M
2025-01-08 2,709.25 2,733.38 2,694.48 2,721.03 4,625.7M
2025-01-07 2,705.74 2,717.22 2,690.83 2,714.57 3,921.9M
2025-01-06 2,719.67 2,721.36 2,677.40 2,712.93 4,448.6M
2025-01-03 2,738.80 2,747.73 2,705.75 2,713.74 5,080.5M
2025-01-02 2,807.80 2,815.97 2,719.41 2,732.84 6,116.1M