Find a quote

NASDAQ-100

21,318.17 Up 0.00 (0.00 %)

Delayed : 2025/05/28 17:16:02

  • Previous close $21,318.17
  • Opening $21,451.69
  • Today High $21,508.08
  • Today Low $21,296.51
  • Price Bid $0.00
  • Price Ask $0.00
  • 52 Weeks High $22,222.61
  • 52 Weeks Low $16,542.20
  • Size Bid N/A
  • Size Ask N/A
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $21,318.17 Down $ -2.87 $21,319.25 $21,318.17 0
03:59 PM $21,321.03 Down $ -0.37 $21,334.01 $21,316.63 0
03:58 PM $21,321.40 Down $ -4.95 $21,329.38 $21,321.40 0
03:57 PM $21,326.35 Up $1.22 $21,330.46 $21,323.51 0
03:56 PM $21,325.14 Up $7.83 $21,329.98 $21,317.88 0
03:55 PM $21,317.31 Down $ -1.08 $21,317.31 $21,298.74 0
03:54 PM $21,318.39 Up $2.37 $21,319.87 $21,296.51 0
03:53 PM $21,316.02 Down $ -8.06 $21,325.51 $21,315.33 0
03:52 PM $21,324.08 Down $ -16.25 $21,341.09 $21,323.97 0
03:51 PM $21,340.33 Down $ -1.64 $21,342.68 $21,336.47 0
03:50 PM $21,341.97 Down $ -21.87 $21,356.32 $21,328.89 0
03:49 PM $21,363.84 Down $ -13.59 $21,377.16 $21,363.76 0
03:48 PM $21,377.43 Up $5.40 $21,379.67 $21,370.82 0
03:47 PM $21,372.02 Up $11.43 $21,374.34 $21,360.84 0
03:46 PM $21,360.60 Up $3.80 $21,361.68 $21,355.30 0
03:45 PM $21,356.79 Down $ -7.16 $21,365.17 $21,354.13 0
03:44 PM $21,363.96 Down $ -9.11 $21,373.53 $21,361.46 0
03:43 PM $21,373.07 Down $ -2.06 $21,376.84 $21,370.41 0
03:42 PM $21,375.12 Up $12.56 $21,375.88 $21,360.56 0
03:41 PM $21,362.56 Down $ -1.98 $21,367.81 $21,358.25 0
03:40 PM $21,364.54 Down $ -6.38 $21,370.36 $21,354.90 0
03:39 PM $21,370.92 Down $ -5.79 $21,378.20 $21,369.38 0
03:38 PM $21,376.72 Down $ -1.55 $21,384.42 $21,376.72 0
03:37 PM $21,378.26 Down $ -0.94 $21,379.82 $21,374.66 0
03:36 PM $21,379.21 Down $ -10.33 $21,389.37 $21,378.26 0
03:35 PM $21,389.54 Down $ -8.34 $21,399.67 $21,389.41 0
03:34 PM $21,397.88 Down $ -0.48 $21,398.72 $21,393.31 0
03:33 PM $21,398.36 Down $ -3.71 $21,403.19 $21,398.28 0
03:32 PM $21,402.07 Up $2.38 $21,402.07 $21,393.08 0
03:31 PM $21,399.69 Down $ -1.74 $21,403.11 $21,396.17 0
03:30 PM $21,401.44 Down $ -3.70 $21,405.05 $21,398.11 0
03:29 PM $21,405.14 Down $ -1.38 $21,407.49 $21,402.78 0
03:28 PM $21,406.51 Up $3.03 $21,408.54 $21,403.40 0
03:27 PM $21,403.49 Up $4.63 $21,406.11 $21,399.04 0
03:26 PM $21,398.86 Down $ -5.27 $21,404.82 $21,397.73 0
03:25 PM $21,404.13 Down $ -4.70 $21,411.38 $21,403.23 0
03:24 PM $21,408.83 Up $1.67 $21,411.15 $21,406.75 0
03:23 PM $21,407.16 Down $ -3.79 $21,411.36 $21,405.53 0
03:22 PM $21,410.95 Down $ -0.26 $21,413.01 $21,405.24 0
03:21 PM $21,411.21 Down $ -3.49 $21,416.42 $21,409.33 0
03:20 PM $21,414.70 Up $1.29 $21,416.50 $21,405.47 0
03:19 PM $21,413.41 Up $0.23 $21,414.52 $21,405.69 0
03:18 PM $21,413.19 Up $8.33 $21,413.19 $21,403.44 0
03:17 PM $21,404.86 Down $ -11.10 $21,416.68 $21,403.90 0
03:16 PM $21,415.96 Down $ -0.65 $21,418.29 $21,407.80 0
03:15 PM $21,416.60 Down $ -7.82 $21,430.91 $21,416.60 0
03:14 PM $21,424.42 Down $ -10.76 $21,437.45 $21,410.93 0
03:13 PM $21,435.18 Down $ -7.67 $21,446.70 $21,435.03 0
03:12 PM $21,442.85 Down $ -6.78 $21,450.73 $21,440.98 0
03:11 PM $21,449.63 Down $ -3.69 $21,453.76 $21,449.02 0
03:10 PM $21,453.32 Up $2.39 $21,454.50 $21,450.21 0
03:09 PM $21,450.93 Up $0.50 $21,452.56 $21,449.61 0
03:08 PM $21,450.43 Up $5.06 $21,456.15 $21,445.27 0
03:07 PM $21,445.38 Up $7.29 $21,446.18 $21,437.23 0
03:06 PM $21,438.09 Up $8.34 $21,438.98 $21,431.58 0
03:05 PM $21,429.75 Down $ -0.07 $21,430.09 $21,426.61 0
03:04 PM $21,429.81 Up $5.03 $21,429.87 $21,425.04 0
03:03 PM $21,424.79 Up $3.07 $21,424.79 $21,419.42 0
03:02 PM $21,421.71 Up $4.19 $21,422.00 $21,415.00 0
03:01 PM $21,417.53 Up $7.20 $21,418.48 $21,411.55 0
03:00 PM $21,410.33 Down $ -3.84 $21,415.27 $21,407.72 0
02:59 PM $21,414.17 Up $1.06 $21,417.71 $21,412.24 0
02:58 PM $21,413.10 Up $6.05 $21,413.10 $21,404.69 0
02:57 PM $21,407.06 Up $3.62 $21,407.46 $21,402.10 0
02:56 PM $21,403.44 Up $10.90 $21,405.11 $21,392.05 0
02:55 PM $21,392.54 Up $14.11 $21,392.55 $21,376.04 0
02:54 PM $21,378.43 Down $ -2.80 $21,383.38 $21,368.84 0
02:53 PM $21,381.23 Down $ -6.30 $21,397.29 $21,381.23 0
02:52 PM $21,387.53 Down $ -12.92 $21,399.85 $21,353.42 0
02:51 PM $21,400.44 Down $ -24.12 $21,424.66 $21,400.44 0
02:50 PM $21,424.57 Down $ -0.92 $21,427.59 $21,424.31 0
02:49 PM $21,425.49 Down $ -5.64 $21,431.28 $21,425.09 0
02:48 PM $21,431.13 Down $ -2.41 $21,433.28 $21,429.84 0
02:47 PM $21,433.54 Up $0.48 $21,434.67 $21,432.20 0
02:46 PM $21,433.06 Up $0.33 $21,433.07 $21,430.37 0
02:45 PM $21,432.73 Down $ -0.22 $21,433.10 $21,430.66 0
02:44 PM $21,432.94 Down $ -2.66 $21,435.88 $21,432.94 0
02:43 PM $21,435.60 Down $ -1.08 $21,437.24 $21,435.56 0
02:42 PM $21,436.68 Up $1.39 $21,438.18 $21,434.76 0
02:41 PM $21,435.29 Down $ -0.35 $21,435.90 $21,432.29 0
02:40 PM $21,435.64 Up $0.84 $21,437.13 $21,434.69 0
02:39 PM $21,434.80 Up $1.79 $21,435.26 $21,433.11 0
02:38 PM $21,433.00 Down $ -1.86 $21,435.84 $21,432.46 0
02:37 PM $21,434.87 Up $3.80 $21,435.22 $21,431.18 0
02:36 PM $21,431.07 Down $ -0.37 $21,433.78 $21,430.71 0
02:35 PM $21,431.44 Up $1.75 $21,433.54 $21,429.11 0
02:34 PM $21,429.68 Down $ -5.44 $21,435.17 $21,429.68 0
02:33 PM $21,435.13 Up $6.78 $21,435.13 $21,428.13 0
02:32 PM $21,428.35 Up $1.27 $21,428.36 $21,425.76 0
02:31 PM $21,427.07 Down $ -4.21 $21,431.38 $21,427.03 0
02:30 PM $21,431.28 Up $5.76 $21,432.34 $21,425.51 0
02:29 PM $21,425.53 Up $3.80 $21,425.53 $21,421.34 0
02:28 PM $21,421.72 Down $ -4.10 $21,425.70 $21,421.72 0
02:27 PM $21,425.82 Down $ -2.52 $21,428.67 $21,423.49 0
02:26 PM $21,428.35 Down $ -3.29 $21,432.05 $21,428.13 0
02:25 PM $21,431.64 Up $1.85 $21,432.07 $21,429.19 0
02:24 PM $21,429.79 Up $2.80 $21,429.92 $21,426.62 0
02:23 PM $21,426.99 Up $1.95 $21,427.50 $21,425.11 0
02:22 PM $21,425.05 Up $0.46 $21,425.66 $21,423.40 0
02:21 PM $21,424.59 Up $2.78 $21,424.87 $21,418.72 0
02:20 PM $21,421.81 Down $ -2.48 $21,426.96 $21,421.81 0
02:19 PM $21,424.30 Down $ -4.40 $21,428.69 $21,424.00 0
02:18 PM $21,428.70 Down $ -6.59 $21,436.54 $21,428.09 0
02:17 PM $21,435.29 Down $ -3.05 $21,438.89 $21,435.22 0
02:16 PM $21,438.34 Down $ -0.58 $21,441.22 $21,437.39 0
02:15 PM $21,438.92 Down $ -3.72 $21,442.74 $21,438.73 0
02:14 PM $21,442.63 Up $1.27 $21,442.69 $21,440.43 0
02:13 PM $21,441.36 Down $ -3.64 $21,446.09 $21,441.36 0
02:12 PM $21,445.00 Up $1.78 $21,445.70 $21,440.42 0
02:11 PM $21,443.23 Up $0.55 $21,444.51 $21,442.43 0
02:10 PM $21,442.68 Up $9.15 $21,444.32 $21,433.64 0
02:09 PM $21,433.53 Down $ -0.37 $21,435.47 $21,433.31 0
02:08 PM $21,433.90 Up $7.62 $21,434.00 $21,426.61 0
02:07 PM $21,426.28 Up $1.42 $21,427.18 $21,422.77 0
02:06 PM $21,424.86 Down $ -6.84 $21,432.07 $21,424.39 0
02:05 PM $21,431.70 Down $ -2.66 $21,436.20 $21,430.91 0
02:04 PM $21,434.36 Up $2.32 $21,437.16 $21,432.09 0
02:03 PM $21,432.04 Up $2.59 $21,433.08 $21,429.26 0
02:02 PM $21,429.45 Up $7.30 $21,429.45 $21,422.10 0
02:01 PM $21,422.15 Up $0.65 $21,424.58 $21,421.84 0
02:00 PM $21,421.51 Up $4.44 $21,421.63 $21,416.28 0
01:59 PM $21,417.07 Up $0.34 $21,417.55 $21,414.50 0
01:58 PM $21,416.72 Down $ -1.56 $21,418.33 $21,416.60 0
01:57 PM $21,418.28 Down $ -2.66 $21,420.82 $21,416.13 0
01:56 PM $21,420.94 Down $ -0.67 $21,423.23 $21,420.94 0
01:55 PM $21,421.62 Up $5.20 $21,421.92 $21,415.77 0
01:54 PM $21,416.41 Up $2.49 $21,416.70 $21,412.76 0
01:53 PM $21,413.92 Down $ -0.98 $21,415.81 $21,412.89 0
01:52 PM $21,414.90 Up $2.27 $21,414.91 $21,411.38 0
01:51 PM $21,412.64 Down $ -2.73 $21,415.35 $21,411.14 0
01:50 PM $21,415.36 Down $ -3.04 $21,418.56 $21,413.76 0
01:49 PM $21,418.41 Up $2.01 $21,419.51 $21,416.43 0
01:48 PM $21,416.40 Up $0.21 $21,416.87 $21,414.28 0
01:47 PM $21,416.19 Up $0.40 $21,417.43 $21,415.05 0
01:46 PM $21,415.79 Up $1.39 $21,415.79 $21,411.75 0
01:45 PM $21,414.41 Up $2.99 $21,414.78 $21,409.94 0
01:44 PM $21,411.42 Up $1.89 $21,411.73 $21,409.08 0
01:43 PM $21,409.53 Up $3.17 $21,410.57 $21,405.64 0
01:42 PM $21,406.36 Down $ -7.70 $21,413.34 $21,406.15 0
01:41 PM $21,414.06 Up $0.31 $21,415.08 $21,413.56 0
01:40 PM $21,413.75 Up $0.21 $21,414.39 $21,412.57 0
01:39 PM $21,413.54 Up $2.12 $21,414.50 $21,411.13 0
01:38 PM $21,411.42 Down $ -2.98 $21,414.58 $21,411.42 0
01:37 PM $21,414.40 Down $ -2.22 $21,417.67 $21,414.26 0
01:36 PM $21,416.62 Down $ -0.49 $21,421.13 $21,416.35 0
01:35 PM $21,417.11 Down $ -1.35 $21,418.28 $21,414.67 0
01:34 PM $21,418.46 Up $1.89 $21,418.81 $21,415.33 0
01:33 PM $21,416.57 Down $ -2.77 $21,419.43 $21,415.10 0
01:32 PM $21,419.34 Down $ -1.99 $21,422.34 $21,419.29 0
01:31 PM $21,421.32 Down $ -1.71 $21,423.90 $21,421.04 0
01:30 PM $21,423.03 Down $ -3.51 $21,426.67 $21,422.99 0
01:29 PM $21,426.54 Up $1.72 $21,427.53 $21,424.81 0
01:28 PM $21,424.82 Up $3.65 $21,425.00 $21,420.84 0
01:27 PM $21,421.17 Up $4.07 $21,421.82 $21,416.42 0
01:26 PM $21,417.10 Down $ -4.20 $21,422.38 $21,416.24 0
01:25 PM $21,421.31 Down $ -7.00 $21,428.96 $21,420.80 0
01:24 PM $21,428.31 Up $0.50 $21,429.22 $21,425.74 0
01:23 PM $21,427.80 Down $ -5.88 $21,433.67 $21,427.80 0
01:22 PM $21,433.68 Down $ -1.28 $21,434.75 $21,431.07 0
01:21 PM $21,434.96 Up $3.88 $21,434.96 $21,430.90 0
01:20 PM $21,431.09 Down $ -0.55 $21,432.11 $21,430.20 0
01:19 PM $21,431.64 Down $ -0.73 $21,433.57 $21,431.07 0
01:18 PM $21,432.37 Up $1.99 $21,432.67 $21,430.00 0
01:17 PM $21,430.38 Up $0.66 $21,431.73 $21,429.67 0
01:16 PM $21,429.72 Up $4.05 $21,429.75 $21,424.05 0
01:15 PM $21,425.67 Up $4.09 $21,425.67 $21,420.76 0
01:14 PM $21,421.59 Down $ -1.33 $21,423.38 $21,421.59 0
01:13 PM $21,422.92 Down $ -7.17 $21,429.75 $21,422.76 0
01:12 PM $21,430.09 Up $4.06 $21,431.32 $21,426.19 0
01:11 PM $21,426.02 Up $3.19 $21,427.85 $21,422.67 0
01:10 PM $21,422.84 Up $1.39 $21,422.96 $21,421.47 0
01:09 PM $21,421.45 Down $ -4.15 $21,425.52 $21,421.21 0
01:08 PM $21,425.59 Up $2.33 $21,426.03 $21,423.04 0
01:07 PM $21,423.26 Down $ -3.12 $21,426.81 $21,423.26 0
01:06 PM $21,426.38 Up $2.83 $21,426.46 $21,423.31 0
01:05 PM $21,423.54 Up $1.14 $21,424.81 $21,420.03 0
01:04 PM $21,422.40 Up $3.31 $21,422.44 $21,419.55 0
01:03 PM $21,419.09 Down $ -0.24 $21,420.86 $21,419.09 0
01:02 PM $21,419.33 Up $8.54 $21,422.47 $21,410.94 0
01:01 PM $21,410.79 Up $0.98 $21,410.79 $21,406.69 0
01:00 PM $21,409.81 Down $ -1.79 $21,412.87 $21,408.84 0
12:59 PM $21,411.61 Down $ -1.99 $21,413.93 $21,411.09 0
12:58 PM $21,413.59 Up $3.70 $21,413.74 $21,408.61 0
12:57 PM $21,409.89 Up $0.41 $21,411.18 $21,409.14 0
12:56 PM $21,409.49 Up $4.97 $21,409.89 $21,404.07 0
12:55 PM $21,404.52 Up $1.55 $21,404.52 $21,401.67 0
12:54 PM $21,402.97 Down $ -1.19 $21,405.26 $21,401.23 0
12:53 PM $21,404.16 Down $ -1.16 $21,405.30 $21,400.57 0
12:52 PM $21,405.32 Down $ -8.09 $21,413.53 $21,405.25 0
12:51 PM $21,413.41 Down $ -2.97 $21,418.21 $21,413.41 0
12:50 PM $21,416.38 Up $0.40 $21,416.67 $21,412.92 0
12:49 PM $21,415.98 Down $ -2.73 $21,418.97 $21,415.98 0
12:48 PM $21,418.71 Up $0.43 $21,418.71 $21,416.21 0
12:47 PM $21,418.29 Up $5.30 $21,418.29 $21,412.99 0
12:46 PM $21,412.99 Up $2.30 $21,413.62 $21,410.53 0
12:45 PM $21,410.69 Down $ -3.84 $21,415.72 $21,409.44 0
12:44 PM $21,414.53 Down $ -0.34 $21,414.78 $21,412.88 0
12:43 PM $21,414.86 Down $ -0.95 $21,416.90 $21,414.85 0
12:42 PM $21,415.82 Down $ -2.88 $21,419.96 $21,415.82 0
12:41 PM $21,418.70 Down $ -1.83 $21,420.67 $21,417.74 0
12:40 PM $21,420.53 Down $ -0.78 $21,422.34 $21,420.15 0
12:39 PM $21,421.31 Down $ -1.26 $21,423.33 $21,420.35 0
12:38 PM $21,422.57 Up $1.85 $21,423.17 $21,420.52 0
12:37 PM $21,420.72 Down $ -3.13 $21,424.75 $21,420.08 0
12:36 PM $21,423.85 Up $7.46 $21,423.85 $21,416.34 0
12:35 PM $21,416.39 Up $4.37 $21,416.39 $21,411.67 0
12:34 PM $21,412.02 Down $ -0.77 $21,415.64 $21,411.43 0
12:33 PM $21,412.79 Down $ -3.76 $21,415.80 $21,412.11 0
12:32 PM $21,416.54 Up $2.56 $21,417.16 $21,413.82 0
12:31 PM $21,413.99 Down $ -3.91 $21,419.78 $21,413.75 0
12:30 PM $21,417.89 Up $1.41 $21,418.64 $21,413.91 0
12:29 PM $21,416.48 Up $2.20 $21,417.13 $21,414.31 0
12:28 PM $21,414.28 Up $0.81 $21,415.46 $21,413.22 0
12:27 PM $21,413.47 Down $ -1.20 $21,415.83 $21,413.13 0
12:26 PM $21,414.67 Up $1.14 $21,414.89 $21,412.24 0
12:25 PM $21,413.53 Up $5.92 $21,414.03 $21,407.63 0
12:24 PM $21,407.61 Up $0.18 $21,408.31 $21,406.65 0
12:23 PM $21,407.43 Down $ -0.76 $21,410.30 $21,406.75 0
12:22 PM $21,408.19 Down $ -1.98 $21,412.24 $21,407.18 0
12:21 PM $21,410.17 Down $ -4.40 $21,415.18 $21,409.95 0
12:20 PM $21,414.57 Down $ -4.73 $21,421.32 $21,413.73 0
12:19 PM $21,419.30 Down $ -1.36 $21,421.04 $21,418.95 0
12:18 PM $21,420.66 Up $2.21 $21,420.94 $21,416.81 0
12:17 PM $21,418.45 Up $2.21 $21,419.84 $21,416.04 0
12:16 PM $21,416.24 Up $4.68 $21,416.24 $21,411.27 0
12:15 PM $21,411.56 Down $ -1.41 $21,414.69 $21,411.56 0
12:14 PM $21,412.97 Up $0.99 $21,413.27 $21,409.48 0
12:13 PM $21,411.98 Up $0.63 $21,412.22 $21,410.32 0
12:12 PM $21,411.36 Down $ -0.73 $21,414.74 $21,411.16 0
12:11 PM $21,412.08 Up $0.95 $21,413.65 $21,409.08 0
12:10 PM $21,411.13 Down $ -7.13 $21,418.07 $21,409.33 0
12:09 PM $21,418.26 Up $4.04 $21,420.12 $21,414.21 0
12:08 PM $21,414.22 Up $3.26 $21,414.22 $21,411.19 0
12:07 PM $21,410.96 Up $0.74 $21,413.31 $21,409.00 0
12:06 PM $21,410.22 Up $4.18 $21,411.21 $21,405.91 0
12:05 PM $21,406.04 Down $ -1.47 $21,410.90 $21,405.91 0
12:04 PM $21,407.51 Up $1.75 $21,407.76 $21,405.74 0
12:03 PM $21,405.76 Up $2.39 $21,405.90 $21,402.67 0
12:02 PM $21,403.37 Up $8.24 $21,404.40 $21,394.41 0
12:01 PM $21,395.14 Up $4.63 $21,395.14 $21,388.77 0
12:00 PM $21,390.50 Up $8.43 $21,390.50 $21,382.24 0
11:59 AM $21,382.08 Down $ -4.90 $21,386.74 $21,381.69 0
11:58 AM $21,386.98 Down $ -4.66 $21,393.19 $21,386.98 0
11:57 AM $21,391.64 Down $ -1.30 $21,393.12 $21,391.13 0
11:56 AM $21,392.93 Down $ -9.52 $21,402.93 $21,392.28 0
11:55 AM $21,402.45 Down $ -0.97 $21,404.18 $21,402.35 0
11:54 AM $21,403.42 Down $ -2.03 $21,406.45 $21,403.15 0
11:53 AM $21,405.45 Up $5.40 $21,406.85 $21,399.38 0
11:52 AM $21,400.05 Up $0.09 $21,400.76 $21,396.06 0
11:51 AM $21,399.96 Up $2.09 $21,400.59 $21,397.55 0
11:50 AM $21,397.88 Up $3.42 $21,398.22 $21,394.00 0
11:49 AM $21,394.46 Down $ -0.66 $21,396.19 $21,393.76 0
11:48 AM $21,395.12 Down $ -2.36 $21,397.28 $21,392.73 0
11:47 AM $21,397.48 Up $3.20 $21,397.48 $21,394.50 0
11:46 AM $21,394.27 Down $ -6.62 $21,400.89 $21,394.27 0
11:45 AM $21,400.89 Up $3.49 $21,400.89 $21,396.13 0
11:44 AM $21,397.40 Down $ -1.61 $21,399.06 $21,394.20 0
11:43 AM $21,399.01 Down $ -2.11 $21,400.93 $21,396.21 0
11:42 AM $21,401.11 Down $ -4.29 $21,407.07 $21,399.94 0
11:41 AM $21,405.40 Up $3.72 $21,405.40 $21,400.73 0
11:40 AM $21,401.68 Up $3.60 $21,401.68 $21,394.54 0
11:39 AM $21,398.08 Up $4.23 $21,399.88 $21,392.56 0
11:38 AM $21,393.86 Up $1.97 $21,394.39 $21,389.27 0
11:37 AM $21,391.89 Down $ -3.07 $21,394.95 $21,391.37 0
11:36 AM $21,394.96 Down $ -1.88 $21,397.16 $21,389.66 0
11:35 AM $21,396.84 Down $ -2.41 $21,402.27 $21,396.82 0
11:34 AM $21,399.25 Down $ -5.41 $21,404.89 $21,398.83 0
11:33 AM $21,404.66 Up $2.35 $21,404.66 $21,402.05 0
11:32 AM $21,402.31 Down $ -2.15 $21,404.77 $21,402.31 0
11:31 AM $21,404.46 Down $ -5.25 $21,409.91 $21,402.15 0
11:30 AM $21,409.71 Up $6.61 $21,410.77 $21,401.89 0
11:29 AM $21,403.10 Up $2.39 $21,403.38 $21,400.26 0
11:28 AM $21,400.71 Down $ -7.47 $21,409.02 $21,400.40 0
11:27 AM $21,408.18 Up $3.42 $21,410.26 $21,403.90 0
11:26 AM $21,404.77 Down $ -2.44 $21,406.79 $21,403.02 0
11:25 AM $21,407.20 Down $ -5.06 $21,412.66 $21,406.64 0
11:24 AM $21,412.27 Down $ -2.72 $21,416.26 $21,412.27 0
11:23 AM $21,414.99 Down $ -4.93 $21,419.90 $21,414.99 0
11:22 AM $21,419.92 Up $5.89 $21,421.18 $21,414.11 0
11:21 AM $21,414.04 Up $3.13 $21,414.04 $21,409.82 0
11:20 AM $21,410.91 Up $3.12 $21,411.46 $21,405.77 0
11:19 AM $21,407.79 Up $4.65 $21,408.16 $21,401.04 0
11:18 AM $21,403.13 Up $5.05 $21,403.37 $21,397.68 0
11:17 AM $21,398.08 Up $0.79 $21,399.50 $21,396.30 0
11:16 AM $21,397.29 Up $3.73 $21,398.57 $21,392.25 0
11:15 AM $21,393.56 Up $7.09 $21,393.56 $21,386.26 0
11:14 AM $21,386.47 Down $ -12.97 $21,399.61 $21,386.47 0
11:13 AM $21,399.43 Up $3.75 $21,399.53 $21,395.27 0
11:12 AM $21,395.69 Up $2.47 $21,397.23 $21,392.47 0
11:11 AM $21,393.22 Down $ -3.47 $21,397.01 $21,389.60 0
11:10 AM $21,396.69 Down $ -7.03 $21,403.19 $21,395.96 0
11:09 AM $21,403.72 Up $0.70 $21,403.72 $21,399.24 0
11:08 AM $21,403.02 Down $ -4.99 $21,408.59 $21,401.68 0
11:07 AM $21,408.00 Down $ -1.35 $21,411.33 $21,407.27 0
11:06 AM $21,409.35 Up $0.98 $21,409.35 $21,406.66 0
11:05 AM $21,408.37 Down $ -2.48 $21,412.37 $21,407.02 0
11:04 AM $21,410.85 Up $14.32 $21,411.44 $21,396.83 0
11:03 AM $21,396.53 Up $6.24 $21,396.83 $21,389.72 0
11:02 AM $21,390.29 Down $ -3.54 $21,394.39 $21,390.09 0
11:01 AM $21,393.83 Up $4.70 $21,395.32 $21,388.76 0
11:00 AM $21,389.13 Up $10.24 $21,389.34 $21,376.33 0
10:59 AM $21,378.90 Up $2.45 $21,380.22 $21,376.48 0
10:58 AM $21,376.45 Down $ -7.31 $21,385.79 $21,374.35 0
10:57 AM $21,383.75 Down $ -0.51 $21,385.96 $21,382.09 0
10:56 AM $21,384.26 Down $ -6.62 $21,391.47 $21,384.26 0
10:55 AM $21,390.88 Up $3.70 $21,390.88 $21,386.46 0
10:54 AM $21,387.18 Down $ -11.98 $21,399.20 $21,387.18 0
10:53 AM $21,399.15 Up $2.72 $21,399.78 $21,394.02 0
10:52 AM $21,396.43 Up $9.45 $21,396.53 $21,386.75 0
10:51 AM $21,386.98 Down $ -3.05 $21,395.13 $21,386.98 0
10:50 AM $21,390.03 Down $ -11.53 $21,404.08 $21,389.00 0
10:49 AM $21,401.56 Up $4.07 $21,402.33 $21,397.67 0
10:48 AM $21,397.49 Up $1.60 $21,398.78 $21,394.66 0
10:47 AM $21,395.89 Down $ -1.04 $21,398.58 $21,395.53 0
10:46 AM $21,396.93 Up $9.14 $21,397.21 $21,384.71 0
10:45 AM $21,387.79 Down $ -6.25 $21,394.02 $21,387.79 0
10:44 AM $21,394.04 Up $0.46 $21,396.52 $21,389.79 0
10:43 AM $21,393.58 Down $ -8.65 $21,401.33 $21,393.20 0
10:42 AM $21,402.23 Down $ -2.92 $21,406.13 $21,401.30 0
10:41 AM $21,405.15 Up $13.40 $21,405.66 $21,391.90 0
10:40 AM $21,391.75 Up $3.80 $21,391.75 $21,386.87 0
10:39 AM $21,387.95 Up $4.38 $21,388.76 $21,381.64 0
10:38 AM $21,383.56 Up $0.08 $21,385.45 $21,381.33 0
10:37 AM $21,383.48 Down $ -11.72 $21,395.45 $21,383.44 0
10:36 AM $21,395.21 Down $ -0.05 $21,397.48 $21,392.17 0
10:35 AM $21,395.25 Down $ -3.58 $21,400.60 $21,393.82 0
10:34 AM $21,398.83 Up $3.38 $21,399.28 $21,394.05 0
10:33 AM $21,395.45 Down $ -4.90 $21,400.75 $21,390.01 0
10:32 AM $21,400.35 Up $1.85 $21,401.01 $21,397.84 0
10:31 AM $21,398.51 Up $1.18 $21,399.93 $21,394.33 0
10:30 AM $21,397.33 Down $ -5.62 $21,406.06 $21,397.27 0
10:29 AM $21,402.95 Up $4.03 $21,404.08 $21,399.08 0
10:28 AM $21,398.93 Down $ -2.01 $21,400.75 $21,396.98 0
10:27 AM $21,400.94 Down $ -0.73 $21,405.73 $21,397.03 0
10:26 AM $21,401.67 Down $ -11.87 $21,415.49 $21,401.67 0
10:25 AM $21,413.54 Down $ -0.91 $21,414.63 $21,406.80 0
10:24 AM $21,414.45 Up $2.04 $21,416.55 $21,409.82 0
10:23 AM $21,412.41 Up $8.94 $21,413.08 $21,402.57 0
10:22 AM $21,403.48 Up $10.06 $21,404.40 $21,387.87 0
10:21 AM $21,393.41 Down $ -20.24 $21,413.97 $21,393.41 0
10:20 AM $21,413.65 Up $1.46 $21,414.13 $21,410.85 0
10:19 AM $21,412.19 Down $ -2.85 $21,415.51 $21,411.25 0
10:18 AM $21,415.04 Up $6.94 $21,419.60 $21,407.80 0
10:17 AM $21,408.10 Down $ -2.09 $21,409.80 $21,404.95 0
10:16 AM $21,410.19 Down $ -13.00 $21,426.01 $21,410.19 0
10:15 AM $21,423.20 Up $3.60 $21,423.61 $21,419.09 0
10:14 AM $21,419.59 Up $0.72 $21,421.63 $21,413.01 0
10:13 AM $21,418.87 Up $7.33 $21,420.60 $21,410.43 0
10:12 AM $21,411.54 Down $ -6.01 $21,417.04 $21,405.46 0
10:11 AM $21,417.55 Down $ -0.25 $21,423.92 $21,416.87 0
10:10 AM $21,417.80 Up $1.18 $21,420.85 $21,412.38 0
10:09 AM $21,416.62 Down $ -10.91 $21,428.74 $21,416.62 0
10:08 AM $21,427.53 Up $9.76 $21,428.88 $21,417.78 0
10:07 AM $21,417.77 Down $ -0.16 $21,418.57 $21,410.83 0
10:06 AM $21,417.93 Down $ -8.19 $21,428.34 $21,413.50 0
10:05 AM $21,426.12 Up $2.26 $21,426.34 $21,419.17 0
10:04 AM $21,423.86 Down $ -2.40 $21,428.50 $21,423.76 0
10:03 AM $21,426.27 Up $6.58 $21,426.27 $21,414.78 0
10:02 AM $21,419.68 Down $ -7.72 $21,428.45 $21,417.07 0
10:01 AM $21,427.41 Down $ -1.20 $21,430.12 $21,421.64 0
10:00 AM $21,428.61 Up $16.63 $21,428.90 $21,409.66 0
09:59 AM $21,411.97 Down $ -10.35 $21,422.51 $21,409.83 0
09:58 AM $21,422.32 Up $15.62 $21,422.42 $21,406.45 0
09:57 AM $21,406.70 Down $ -21.11 $21,429.05 $21,403.71 0
09:56 AM $21,427.81 Down $ -4.56 $21,432.80 $21,427.29 0
09:55 AM $21,432.37 Down $ -4.11 $21,437.08 $21,431.10 0
09:54 AM $21,436.48 Down $ -4.03 $21,440.99 $21,432.00 0
09:53 AM $21,440.51 Down $ -5.11 $21,450.28 $21,440.51 0
09:52 AM $21,445.62 Up $10.34 $21,448.86 $21,436.19 0
09:51 AM $21,435.28 Up $13.92 $21,436.00 $21,419.60 0
09:50 AM $21,421.36 Down $ -8.97 $21,432.46 $21,418.81 0
09:49 AM $21,430.33 Down $ -9.26 $21,441.68 $21,428.24 0
09:48 AM $21,439.59 Down $ -14.29 $21,454.06 $21,436.51 0
09:47 AM $21,453.89 Down $ -18.49 $21,471.93 $21,452.14 0
09:46 AM $21,472.38 Up $0.22 $21,477.14 $21,465.12 0
09:45 AM $21,472.16 Down $ -17.51 $21,491.65 $21,469.59 0
09:44 AM $21,489.67 Down $ -8.47 $21,498.22 $21,484.69 0
09:43 AM $21,498.14 Down $ -2.06 $21,502.43 $21,491.40 0
09:42 AM $21,500.20 Up $8.46 $21,502.83 $21,493.21 0
09:41 AM $21,491.74 Down $ -11.29 $21,503.16 $21,488.27 0
09:40 AM $21,503.04 Up $0.64 $21,508.08 $21,500.11 0
09:39 AM $21,502.40 Up $25.75 $21,502.40 $21,475.35 0
09:38 AM $21,476.65 Up $2.73 $21,478.24 $21,467.80 0
09:37 AM $21,473.92 Down $ -0.27 $21,477.11 $21,466.85 0
09:36 AM $21,474.19 Up $11.54 $21,474.19 $21,462.66 0
09:35 AM $21,462.65 Down $ -8.48 $21,475.07 $21,459.93 0
09:34 AM $21,471.13 Up $14.62 $21,471.13 $21,457.66 0
09:33 AM $21,456.51 Down $ -2.03 $21,459.16 $21,452.05 0
09:32 AM $21,458.54 Up $6.41 $21,459.63 $21,442.88 0
09:31 AM $21,452.14 Down $ -6.22 $21,460.76 $21,440.64 0
09:30 AM $21,458.35 Up $43.36 $21,464.45 $21,451.69 0
Previous close $21,414.99

One month history

Date Closing Opening High Low Volume
28/05/2025 $21,318.17 $21,382.24 $21,456.15 $21,296.51 0
27/05/2025 $21,414.99 $21,341.90 $21,429.32 $21,339.45 0
23/05/2025 $20,915.66 $20,882.98 $21,025.58 $20,867.71 0
22/05/2025 $21,112.47 $21,198.97 $21,263.18 $21,100.44 0
21/05/2025 $21,080.36 $21,441.72 $21,482.98 $21,002.10 0
20/05/2025 $21,367.37 $21,361.83 $21,399.99 $21,226.66 0
19/05/2025 $21,447.05 $21,354.41 $21,461.53 $21,351.02 0
16/05/2025 $21,427.94 $21,331.55 $21,428.79 $21,328.18 0
15/05/2025 $21,335.82 $21,344.17 $21,443.88 $21,228.61 0
14/05/2025 $21,319.21 $21,297.30 $21,336.48 $21,205.12 0
13/05/2025 $21,197.70 $21,202.66 $21,259.39 $21,171.67 0
12/05/2025 $20,868.15 $20,685.87 $20,870.12 $20,677.93 0
09/05/2025 $20,061.45 $20,091.81 $20,105.96 $19,991.02 0
08/05/2025 $20,063.57 $20,182.07 $20,249.76 $20,056.84 0
07/05/2025 $19,867.97 $19,761.96 $19,960.86 $19,605.07 0
06/05/2025 $19,791.35 $19,810.15 $19,927.23 $19,753.45 0
05/05/2025 $19,967.94 $20,011.88 $20,100.61 $19,957.50 0
02/05/2025 $20,102.61 $20,100.29 $20,176.60 $20,059.68 0
01/05/2025 $19,786.71 $19,861.82 $19,946.71 $19,763.14 0
30/04/2025 $19,571.02 $19,339.75 $19,612.76 $19,242.70 0
29/04/2025 $19,544.95 $19,438.70 $19,582.77 $19,375.54 0
28/04/2025 $19,427.29 $19,242.44 $19,472.34 $19,162.46 0
25/04/2025 $19,432.56 $19,258.38 $19,447.56 $19,247.25 0
24/04/2025 $19,214.40 $19,046.70 $19,224.80 $19,030.74 0
23/04/2025 $18,693.26 $18,759.47 $18,845.35 $18,618.89 0
22/04/2025 $18,276.41 $18,262.26 $18,396.39 $18,105.06 0
21/04/2025 $17,808.30 $17,683.50 $17,836.71 $17,592.92 0
17/04/2025 $18,258.09 $18,227.27 $18,401.05 $18,202.70 0
16/04/2025 $18,257.64 $18,460.84 $18,484.46 $17,995.96 0
15/04/2025 $18,830.23 $18,909.84 $18,948.31 $18,754.87 0
Graphs are not available, please refer to the detailed table