Bajaj Finance

BJFN
🏛️ india →
1,008.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 990.00 990.00 990.00 990.00 34.6K
09:15 991.05 993.65 990.50 992.40 61.2K
09:16 992.35 992.75 991.60 991.75 48.5K
09:17 992.35 993.65 992.15 993.25 39.8K
09:18 993.20 994.85 993.20 994.70 36.7K
09:19 995.80 995.85 995.35 995.35 41.7K
09:20 995.95 997.30 995.95 997.30 29.5K
09:21 997.45 999.05 997.45 998.90 28.1K
09:22 998.95 999.50 998.60 999.05 39.6K
09:23 999.35 999.35 997.45 997.50 45.7K
09:24 997.45 997.45 995.95 997.35 46.2K
09:25 997.55 997.55 997.00 997.45 3.3K
09:26 997.70 998.30 997.70 998.10 16.3K
09:27 998.00 998.75 998.00 998.45 21.4K
09:28 998.60 999.60 998.60 999.50 14.8K
09:29 999.65 999.65 998.55 998.65 19.7K
09:30 998.10 999.00 998.10 999.00 20.5K
09:31 999.00 999.70 998.95 999.70 21.9K
09:32 999.60 1,000.70 999.25 1,000.70 34.2K
09:33 1,000.65 1,001.60 1,000.60 1,001.60 33.4K
09:34 1,001.90 1,002.20 1,000.75 1,001.25 59.8K
09:35 1,001.00 1,001.00 998.55 998.65 38.3K
09:36 998.50 998.50 996.80 997.05 32.0K
09:37 997.10 997.65 997.05 997.45 19.2K
09:38 997.55 997.95 997.30 997.65 14.8K
09:39 997.70 997.70 995.65 996.30 31.8K
09:40 996.35 996.65 996.05 996.65 17.6K
09:41 996.55 996.70 995.75 996.10 18.7K
09:42 996.10 996.55 995.20 995.20 23.5K
09:43 995.30 996.60 995.30 996.40 24.2K
09:44 996.80 996.80 995.60 995.95 30.0K
09:45 995.50 995.50 994.80 994.80 26.9K
09:46 994.65 995.15 994.65 995.15 8.8K
09:47 994.95 995.40 994.95 995.40 25.3K
09:48 995.50 996.65 995.40 996.65 11.6K
09:49 996.30 997.00 996.30 997.00 11.3K
09:50 997.20 997.50 996.60 997.00 11.9K
09:51 996.75 997.15 996.70 997.10 4.5K
09:52 997.15 997.55 997.10 997.10 21.9K
09:53 997.25 997.35 996.35 996.70 18.7K
09:54 996.70 996.80 995.85 995.85 23.6K
09:55 995.65 995.65 995.35 995.60 13.0K
09:56 995.55 996.00 995.35 995.35 12.1K
09:57 995.40 996.00 995.40 995.95 3.6K
09:58 996.20 996.70 996.20 996.70 9.6K
09:59 996.60 996.70 996.00 996.20 21.1K
10:00 996.20 996.75 996.20 996.40 7.5K
10:01 996.40 997.95 996.40 997.95 21.7K
10:02 997.90 998.05 997.70 998.00 22.8K
10:03 997.55 997.55 996.95 997.50 31.6K
10:04 997.45 998.05 997.25 998.05 6.5K
10:05 998.05 998.05 997.25 997.30 18.0K
10:06 997.00 997.15 996.60 996.70 16.3K
10:07 996.40 996.65 996.40 996.60 6.3K
10:08 996.50 996.60 996.45 996.60 5.1K
10:09 996.50 996.50 996.15 996.50 11.0K
10:10 996.40 996.80 996.40 996.60 2.1K
10:11 996.90 997.35 996.70 997.30 6.2K
10:12 996.90 996.90 996.65 996.90 4.1K
10:13 997.10 997.15 996.75 997.00 16.4K
10:14 996.90 996.95 995.90 995.90 30.6K
10:15 996.00 996.50 995.90 996.50 2.8K
10:16 997.00 997.00 996.35 996.55 8.5K
10:17 996.50 996.60 996.10 996.40 6.8K
10:18 996.65 997.00 996.65 997.00 2.6K
10:19 997.00 997.60 996.95 997.60 3.1K
10:20 997.55 997.55 996.70 996.95 9.1K
10:21 996.65 997.50 996.65 997.10 12.5K
10:22 996.90 997.35 996.90 997.30 2.1K
10:23 997.20 997.40 997.00 997.00 2.6K
10:24 996.75 996.85 995.25 996.45 91.5K
10:25 996.55 998.00 996.15 997.65 146.2K
10:26 997.65 997.65 996.80 996.80 32.6K
10:27 996.80 996.80 996.35 996.40 10.3K
10:28 996.35 996.60 996.25 996.40 6.5K
10:29 996.30 996.70 996.10 996.25 3.1K
10:30 996.25 996.70 996.25 996.55 5.1K
10:31 997.00 997.40 996.70 997.15 6.1K
10:32 996.75 996.95 996.70 996.95 4.0K
10:33 996.90 997.00 996.90 997.00 2.6K
10:34 996.90 997.55 996.90 997.30 6.3K
10:35 997.55 997.55 997.10 997.30 1.8K
10:36 997.30 997.30 996.30 996.80 29.6K
10:37 996.65 996.80 996.00 996.25 11.2K
10:38 995.55 995.90 995.05 995.10 32.8K
10:39 994.65 995.65 994.60 994.70 22.3K
10:40 994.65 995.40 994.65 995.00 4.6K
10:41 995.10 995.75 994.85 995.65 2.6K
10:42 995.65 996.90 995.55 996.05 17.2K
10:43 996.10 996.95 996.10 996.60 3.6K
10:44 996.55 997.00 996.55 996.65 2.4K
10:45 996.65 996.95 996.55 996.55 4.5K
10:46 996.70 997.15 996.70 996.75 9.0K
10:47 996.80 997.00 996.40 996.75 11.8K
10:48 996.75 996.85 996.70 996.85 2.4K
10:49 996.80 996.80 995.75 996.10 16.5K
10:50 995.90 996.80 995.90 996.60 3.2K
10:51 996.50 996.75 996.30 996.30 2.4K
10:52 996.25 996.55 996.25 996.50 2.2K
10:53 996.50 997.00 996.50 996.95 4.0K
10:54 996.95 997.20 996.95 997.10 3.8K
10:55 997.10 998.75 997.10 998.75 15.4K
10:56 998.50 999.00 998.50 998.75 5.4K
10:57 998.35 998.80 998.35 998.75 2.5K
10:58 998.75 998.85 998.50 998.55 3.1K
10:59 998.55 998.70 998.50 998.60 2.3K
11:00 998.80 999.70 998.50 999.45 13.9K
11:01 999.00 999.55 999.00 999.50 3.2K
11:02 999.65 999.70 999.20 999.70 3.9K
11:03 999.55 999.55 998.95 999.10 5.3K
11:04 998.75 999.35 998.70 999.30 8.8K
11:05 999.30 999.90 999.00 999.10 8.0K
11:06 999.20 999.50 999.00 999.00 7.0K
11:07 999.00 999.30 998.65 999.30 7.7K
11:08 999.50 999.50 999.10 999.10 4.1K
11:09 999.25 999.85 999.10 999.60 3.8K
11:10 999.55 999.90 999.55 999.65 5.7K
11:11 999.45 999.70 999.35 999.50 1.7K
11:12 999.45 999.90 999.30 999.80 4.2K
11:13 999.90 999.90 999.45 999.45 3.5K
11:14 999.50 999.80 999.50 999.75 3.7K
11:15 999.50 999.80 999.50 999.65 3.7K
11:16 999.65 999.65 999.45 999.50 9.7K
11:17 999.45 999.80 999.45 999.80 7.3K
11:18 999.55 999.65 999.45 999.65 7.0K
11:19 999.70 999.70 999.50 999.50 4.4K
11:20 999.10 999.90 999.10 999.80 15.0K
11:21 999.55 1,000.20 999.50 1,000.20 108.4K
11:22 1,000.10 1,000.20 999.00 999.10 5.3K
11:23 998.40 998.75 997.85 997.85 75.5K
11:24 997.85 997.90 996.90 996.95 17.2K
11:25 996.90 996.90 996.10 996.20 22.3K
11:26 996.40 996.40 996.00 996.20 4.1K
11:27 996.20 996.40 996.15 996.25 4.5K
11:28 996.25 996.35 996.25 996.30 4.5K
11:29 996.30 996.95 996.10 996.95 16.6K
11:30 996.85 996.95 996.20 996.50 23.8K
11:31 996.40 997.00 996.10 996.85 24.3K
11:32 996.85 997.00 996.65 997.00 6.0K
11:33 996.85 997.00 996.85 997.00 4.2K
11:34 996.95 997.00 996.95 996.95 7.3K
11:35 996.95 997.00 996.95 996.95 6.5K
11:36 997.00 998.35 997.00 997.40 62.8K
11:37 997.45 997.45 996.70 996.70 9.5K
11:38 996.55 996.65 996.45 996.45 4.8K
11:39 996.50 996.80 995.90 995.95 16.0K
11:40 995.95 996.00 995.60 995.60 7.6K
11:41 995.55 995.70 995.45 995.50 5.9K
11:42 995.50 995.50 995.20 995.40 10.7K
11:43 995.40 995.70 995.35 995.70 5.1K
11:44 995.45 995.55 995.35 995.35 4.5K
11:45 995.20 995.25 994.65 994.75 10.5K
11:46 994.30 994.45 994.00 994.25 7.6K
11:47 994.40 994.90 994.25 994.40 3.2K
11:48 994.70 994.75 994.45 994.60 4.1K
11:49 994.70 994.70 993.90 994.15 15.6K
11:50 994.10 994.50 994.10 994.40 3.7K
11:51 994.30 994.50 994.05 994.50 3.3K
11:52 994.50 994.55 994.45 994.50 3.5K
11:53 994.50 994.75 993.55 994.75 18.7K
11:54 994.30 994.80 994.10 994.30 3.9K
11:55 994.10 994.45 993.80 994.00 9.0K
11:56 993.95 994.35 993.85 994.30 5.5K
11:57 994.30 994.50 994.10 994.45 3.4K
11:58 994.45 994.50 994.00 994.50 4.9K
11:59 994.10 994.45 994.10 994.20 6.7K
12:00 994.30 994.45 994.25 994.40 2.0K
12:01 994.40 995.00 994.40 994.95 5.3K
12:02 995.40 995.65 995.15 995.60 10.3K
12:03 995.45 995.60 994.80 995.00 1.8K
12:04 995.00 995.00 994.85 995.00 3.8K
12:05 995.00 995.45 995.00 995.45 3.8K
12:06 995.35 995.70 995.35 995.55 3.7K
12:07 995.50 995.55 994.95 995.15 24.6K
12:08 995.15 995.15 994.60 995.00 8.8K
12:09 995.00 995.15 994.80 994.80 10.3K
12:10 994.70 994.90 994.65 994.70 7.2K
12:11 994.70 994.90 994.65 994.65 6.1K
12:12 994.65 994.85 994.50 994.50 11.6K
12:13 994.35 994.35 994.00 994.10 13.2K
12:14 994.10 994.80 994.10 994.80 3.5K
12:15 994.90 994.95 994.45 994.45 14.2K
12:16 994.35 994.80 994.20 994.60 10.1K
12:17 994.80 995.00 994.50 994.50 28.5K
12:18 994.90 995.00 994.70 994.95 10.0K
12:19 994.90 995.45 994.90 995.45 3.3K
12:20 995.45 995.45 995.20 995.20 4.1K
12:21 995.20 995.50 995.20 995.35 3.1K
12:22 995.45 996.10 995.45 995.75 7.9K
12:23 995.80 995.80 995.60 995.70 3.0K
12:24 995.70 995.70 995.45 995.45 6.6K
12:25 995.55 995.55 995.45 995.50 3.0K
12:26 995.45 996.00 995.45 995.95 5.9K
12:27 996.00 996.35 995.95 996.10 15.2K
12:28 996.05 996.35 995.95 996.05 2.7K
12:29 996.05 996.05 995.65 995.70 18.1K
12:30 995.80 995.85 995.30 995.65 9.1K
12:31 995.50 995.75 995.45 995.75 6.4K
12:32 995.75 996.45 995.75 996.40 8.4K
12:33 996.45 996.85 996.10 996.40 5.7K
12:34 996.25 996.85 996.00 996.50 12.3K
12:35 996.35 996.85 996.35 996.60 3.9K
12:36 996.60 996.60 996.20 996.55 4.4K
12:37 996.60 996.80 996.55 996.65 5.2K
12:38 995.95 996.45 995.85 996.45 13.7K
12:39 996.45 996.90 996.25 996.80 10.7K
12:40 996.85 996.95 996.05 996.10 9.0K
12:41 995.90 996.40 995.85 996.20 11.1K
12:42 996.05 996.20 995.90 996.00 6.4K
12:43 996.05 996.05 995.75 995.80 12.2K
12:44 995.80 996.65 995.70 996.65 11.4K
12:45 996.75 996.85 996.30 996.30 4.1K
12:46 996.55 996.85 996.55 996.60 4.5K
12:47 996.60 996.80 996.20 996.65 3.7K
12:48 996.60 996.80 996.50 996.65 5.2K
12:49 996.75 996.85 996.45 996.45 3.6K
12:50 996.60 996.70 995.85 996.70 13.7K
12:51 996.70 996.70 996.30 996.60 9.0K
12:52 996.50 996.70 996.35 996.65 4.7K
12:53 996.80 997.00 996.45 996.60 13.6K
12:54 996.60 996.85 996.35 996.60 6.7K
12:55 996.60 996.80 996.30 996.30 11.2K
12:56 996.30 996.40 996.15 996.15 11.7K
12:57 996.15 996.50 995.90 996.50 26.9K
12:58 996.45 996.45 996.30 996.35 6.2K
12:59 996.40 996.45 996.25 996.40 11.3K
13:00 996.40 996.40 996.30 996.30 6.2K
13:01 996.40 996.45 996.30 996.30 8.9K
13:02 996.35 996.40 996.20 996.30 7.7K
13:03 996.35 996.35 995.60 995.65 17.7K
13:04 995.70 995.95 995.65 995.95 6.1K
13:05 995.95 996.15 995.90 996.15 5.3K
13:06 996.20 996.25 996.00 996.25 6.7K
13:07 996.25 996.35 996.05 996.35 6.1K
13:08 996.35 996.35 995.85 996.10 13.8K
13:09 996.10 996.35 996.00 996.25 12.7K
13:10 996.25 996.35 996.25 996.25 8.0K
13:11 996.15 996.65 996.15 996.45 13.8K
13:12 996.45 996.45 996.35 996.35 8.9K
13:13 996.40 996.50 996.30 996.40 10.2K
13:14 996.20 996.35 996.20 996.25 16.8K
13:15 996.25 996.55 996.15 996.55 10.6K
13:16 996.50 996.85 996.50 996.55 9.9K
13:17 996.60 996.75 996.60 996.65 18.3K
13:18 996.70 996.70 996.20 996.20 16.1K
13:19 996.10 996.10 995.50 995.55 20.9K
13:20 995.60 995.85 995.50 995.60 13.4K
13:21 995.65 995.75 995.65 995.70 4.7K
13:22 995.75 996.05 995.70 995.95 5.7K
13:23 995.65 995.65 995.05 995.05 21.8K
13:24 995.10 995.25 995.00 995.00 11.6K
13:25 995.10 995.15 995.00 995.10 8.3K
13:26 995.15 995.25 995.05 995.25 5.1K
13:27 995.20 995.20 994.60 994.65 24.5K
13:28 994.65 994.85 994.50 994.85 7.0K
13:29 994.90 995.05 994.65 994.65 9.9K
13:30 994.60 995.10 994.60 994.90 7.2K
13:31 995.00 995.15 994.90 995.15 11.4K
13:32 995.15 995.15 994.90 994.90 8.0K
13:33 994.95 994.95 994.60 994.70 12.2K
13:34 994.70 994.95 994.50 994.95 14.0K
13:35 994.85 995.00 994.85 994.95 6.2K
13:36 995.00 995.20 995.00 995.20 7.0K
13:37 995.30 995.35 995.25 995.30 8.1K
13:38 995.40 995.40 995.25 995.30 6.5K
13:39 995.30 995.45 995.20 995.20 11.8K
13:40 995.30 995.40 995.25 995.35 6.0K
13:41 995.50 995.50 995.35 995.40 8.2K
13:42 995.40 995.60 995.35 995.35 9.2K
13:43 995.40 995.75 995.40 995.60 6.0K
13:44 995.60 996.00 995.50 995.60 9.6K
13:45 995.70 996.00 995.65 996.00 7.4K
13:46 995.90 996.15 995.90 995.95 9.4K
13:47 996.05 996.45 996.00 996.30 9.0K
13:48 996.35 996.65 996.25 996.25 21.3K
13:49 996.20 996.65 996.20 996.50 10.0K
13:50 996.45 996.60 996.30 996.45 4.5K
13:51 996.50 996.65 996.40 996.50 15.8K
13:52 996.60 997.60 996.55 997.55 15.7K
13:53 997.70 997.80 997.00 997.30 10.7K
13:54 997.35 997.45 996.60 997.10 4.4K
13:55 996.65 997.70 996.65 997.35 9.6K
13:56 997.40 997.45 996.85 996.95 5.6K
13:57 997.15 997.40 997.05 997.35 3.5K
13:58 997.35 997.90 997.00 997.40 10.3K
13:59 997.65 997.70 997.20 997.25 8.5K
14:00 997.25 997.25 997.10 997.15 17.2K
14:01 997.10 997.20 996.95 997.10 7.6K
14:02 997.15 997.20 997.05 997.20 6.5K
14:03 997.20 997.20 997.05 997.10 5.9K
14:04 997.10 997.30 996.95 997.30 10.2K
14:05 997.35 997.80 997.35 997.70 44.8K
14:06 997.65 998.50 997.35 998.15 19.6K
14:07 998.00 998.85 997.90 998.65 8.3K
14:08 998.70 998.80 997.90 997.90 9.0K
14:09 998.00 998.65 998.00 998.55 6.5K
14:10 998.55 998.75 997.75 998.10 14.3K
14:11 997.95 998.20 997.25 997.65 41.3K
14:12 997.45 997.45 996.80 996.85 35.1K
14:13 997.10 997.85 997.10 997.80 4.7K
14:14 997.85 998.75 997.80 998.40 10.4K
14:15 998.40 998.40 997.80 997.90 9.5K
14:16 997.85 997.85 997.45 997.60 5.5K
14:17 997.60 997.80 997.50 997.55 7.4K
14:18 997.60 998.05 997.60 998.05 4.5K
14:19 998.10 998.10 997.15 997.30 16.9K
14:20 997.25 997.25 996.60 996.65 7.0K
14:21 996.50 996.85 996.40 996.55 6.1K
14:22 996.60 997.00 996.35 996.95 3.8K
14:23 997.00 998.50 996.95 998.15 30.2K
14:24 998.65 999.55 998.55 998.65 49.8K
14:25 998.85 998.85 998.40 998.85 7.0K
14:26 998.85 999.40 998.85 999.10 6.8K
14:27 999.05 999.30 998.50 999.00 7.7K
14:28 999.20 999.60 999.15 999.40 5.1K
14:29 999.50 999.55 999.30 999.45 8.9K
14:30 999.20 999.35 998.95 999.35 8.1K
14:31 999.45 999.55 999.10 999.15 12.2K
14:32 999.20 999.20 998.55 999.10 15.8K
14:33 999.25 999.25 999.00 999.05 4.7K
14:34 999.05 999.20 998.95 999.05 7.5K
14:35 999.80 1,000.95 999.80 999.95 101.9K
14:36 1,000.10 1,000.80 1,000.00 1,000.45 47.1K
14:37 1,000.05 1,000.05 999.30 999.45 10.2K
14:38 999.55 999.90 999.55 999.70 3.9K
14:39 999.75 1,000.05 999.70 1,000.05 6.7K
14:40 1,000.05 1,000.50 1,000.00 1,000.45 4.7K
14:41 1,000.40 1,000.75 1,000.35 1,000.75 8.8K
14:42 1,000.65 1,000.85 1,000.40 1,000.80 19.5K
14:43 1,000.80 1,000.95 1,000.50 1,000.50 11.0K
14:44 1,000.40 1,001.25 1,000.40 1,001.05 28.1K
14:45 1,001.10 1,001.45 1,001.00 1,001.30 11.6K
14:46 1,001.30 1,001.50 1,001.20 1,001.45 9.7K
14:47 1,001.45 1,001.45 1,000.55 1,000.55 38.6K
14:48 1,000.40 1,001.05 1,000.15 1,001.05 40.3K
14:49 1,000.80 1,001.00 1,000.25 1,000.55 14.4K
14:50 1,000.60 1,000.60 1,000.05 1,000.15 10.5K
14:51 1,000.25 1,000.75 1,000.10 1,000.75 10.7K
14:52 1,000.50 1,000.90 1,000.40 1,000.50 15.0K
14:53 1,000.45 1,000.60 1,000.30 1,000.60 10.2K
14:54 1,000.60 1,001.00 1,000.60 1,000.90 11.6K
14:55 1,000.90 1,000.95 1,000.75 1,000.75 12.5K
14:56 1,000.80 1,001.60 1,000.70 1,001.60 29.8K
14:57 1,001.45 1,001.50 1,000.65 1,000.65 26.2K
14:58 1,000.85 1,001.00 1,000.75 1,000.85 33.6K
14:59 1,000.80 1,001.00 1,000.60 1,000.80 24.1K
15:00 1,000.90 1,001.95 1,000.70 1,001.95 106.4K
15:01 1,001.95 1,001.95 1,001.50 1,001.50 113.3K
15:02 1,001.60 1,001.60 1,001.10 1,001.15 109.5K
15:03 1,001.10 1,002.00 1,001.10 1,001.80 99.1K
15:04 1,001.60 1,001.60 1,000.70 1,000.75 78.0K
15:05 1,000.80 1,000.80 1,000.00 1,000.00 67.3K
15:06 999.65 999.90 999.00 999.65 130.4K
15:07 999.95 1,000.20 999.30 999.35 63.7K
15:08 999.35 999.35 998.65 998.65 65.1K
15:09 998.65 999.05 998.00 999.05 126.1K
15:10 998.65 999.65 998.65 999.35 64.7K
15:11 999.40 999.45 999.35 999.45 53.9K
15:12 999.45 999.45 999.40 999.40 47.1K
15:13 999.30 999.30 999.05 999.10 79.1K
15:14 999.05 999.50 999.05 999.50 116.8K
15:15 999.25 999.50 998.55 998.55 111.2K
15:16 998.75 998.75 998.00 998.10 64.4K
15:17 998.00 998.50 997.60 998.35 120.8K
15:18 998.30 998.30 997.40 997.65 90.5K
15:19 997.65 997.65 996.70 996.80 80.8K
15:20 996.80 996.80 996.30 996.35 88.2K
15:21 996.40 996.45 996.25 996.40 62.9K
15:22 996.40 996.70 996.35 996.70 76.9K
15:23 996.65 996.70 996.60 996.70 48.0K
15:24 996.70 996.85 996.65 996.75 60.8K
15:25 996.75 997.40 996.75 997.40 76.1K
15:26 997.45 997.60 997.15 997.55 72.7K
15:27 997.55 997.90 997.50 997.90 63.3K
15:28 997.85 1,000.00 997.85 1,000.00 38.7K
15:29 997.85 1,000.00 997.05 998.90 16.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 993.00 1,023.00 992.10 1,008.90 9.3M
2025-10-03 975.00 992.20 972.00 989.75 7.7M
2025-10-01 991.50 1,000.00 977.75 987.70 6.9M
2025-09-30 990.00 1,002.30 989.45 998.90 7.2M
2025-09-29 990.00 997.80 981.10 990.95 5.8M
2025-09-26 1,008.05 1,010.50 981.05 985.10 9.1M
2025-09-25 1,020.00 1,031.10 1,008.00 1,012.75 16.7M
2025-09-24 1,021.50 1,036.00 1,020.40 1,029.75 6.4M
2025-09-23 999.00 1,028.80 999.00 1,025.50 10.2M
2025-09-22 989.95 1,010.90 989.00 1,006.50 4.3M
2025-09-19 991.00 996.00 988.60 992.45 6.7M
2025-09-18 1,007.00 1,009.80 990.00 996.50 9.7M
2025-09-17 1,010.00 1,011.80 1,000.35 1,007.50 7.0M
2025-09-16 1,005.85 1,015.30 1,000.00 1,003.25 7.6M
2025-09-15 999.00 1,025.70 998.10 1,009.85 10.0M
2025-09-12 972.25 1,004.60 970.85 1,003.25 11.4M
2025-09-11 968.00 975.90 965.60 970.25 6.0M
2025-09-10 951.05 969.65 947.70 967.95 6.8M
2025-09-09 944.00 949.40 940.00 948.40 5.4M
2025-09-08 937.60 949.65 935.65 944.30 5.7M
2025-09-05 942.00 942.35 932.00 937.60 5.5M
2025-09-04 915.00 948.00 912.25 934.75 21.7M
2025-09-03 892.70 898.85 880.05 896.30 5.5M
2025-09-02 895.00 899.55 886.15 890.10 6.1M
2025-09-01 877.85 894.80 877.85 889.35 4.1M
2025-08-29 870.85 888.00 870.85 877.85 5.7M
2025-08-28 870.20 884.50 869.70 876.85 8.3M
2025-08-26 899.95 901.90 873.50 876.25 6.7M
2025-08-25 902.10 908.00 898.15 900.80 5.8M
2025-08-22 895.00 903.90 892.00 894.50 6.4M
2025-08-21 888.00 901.30 884.00 895.60 6.7M
2025-08-20 900.55 902.00 886.05 887.80 5.6M
2025-08-19 905.95 909.90 890.50 902.30 5.8M
2025-08-18 875.00 919.65 875.00 905.20 16.3M
2025-08-14 860.00 866.90 855.45 861.45 5.4M
2025-08-13 854.55 864.00 849.00 860.00 10.1M
2025-08-12 877.20 884.90 851.50 853.00 8.3M
2025-08-11 877.15 888.30 872.75 877.80 5.4M
2025-08-08 877.00 888.30 876.00 877.15 3.7M
2025-08-07 871.00 882.00 867.25 879.10 6.0M
2025-08-06 888.00 895.50 874.60 876.65 4.2M
2025-08-05 889.00 893.60 882.40 891.90 4.4M
2025-08-04 874.00 886.75 873.70 885.30 4.0M
2025-08-01 884.80 895.85 873.00 875.60 5.3M
2025-07-31 872.00 887.85 868.00 881.20 7.0M
2025-07-30 890.95 892.60 875.00 884.85 5.1M
2025-07-29 875.05 894.00 873.50 886.55 11.3M
2025-07-28 909.25 913.75 879.00 880.50 14.0M
2025-07-25 906.40 924.90 898.00 913.75 24.4M
2025-07-24 970.00 970.00 954.00 958.95 5.2M
2025-07-23 954.00 970.95 953.65 968.30 9.7M
2025-07-22 955.00 962.00 940.00 952.55 6.2M
2025-07-21 938.90 951.00 937.35 948.45 4.7M
2025-07-18 920.50 944.90 920.00 942.00 7.9M
2025-07-17 925.95 926.25 916.00 923.30 4.6M
2025-07-16 924.00 927.00 919.40 921.75 4.0M
2025-07-15 919.00 930.60 918.00 928.40 3.9M
2025-07-14 932.00 932.00 911.30 918.85 6.7M
2025-07-11 938.70 947.15 931.55 933.50 4.3M
2025-07-10 943.00 951.70 942.25 947.65 5.4M
2025-07-09 926.50 946.00 924.00 940.60 5.3M
2025-07-08 918.80 929.50 918.80 927.65 3.9M
2025-07-07 925.00 929.30 918.10 924.65 3.4M
2025-07-04 922.00 940.70 919.00 925.30 10.6M
2025-07-03 922.00 924.50 905.20 910.15 7.6M
2025-07-02 933.00 939.85 914.00 923.00 9.4M
2025-07-01 932.50 941.80 928.00 936.65 5.4M
2025-06-30 956.00 956.00 934.00 936.50 6.1M
2025-06-27 950.00 959.50 936.00 947.00 21.6M
2025-06-26 930.00 953.50 928.50 951.50 11.7M
2025-06-25 918.00 930.00 916.00 928.00 6.6M
2025-06-24 920.00 936.00 914.50 916.50 11.6M
2025-06-23 899.00 918.00 890.50 915.50 5.9M
2025-06-20 897.00 907.50 886.00 905.00 14.3M
2025-06-19 919.00 922.50 894.00 900.50 6.6M
2025-06-18 927.00 932.50 915.00 919.00 5.0M
2025-06-17 941.50 943.50 917.50 923.00 6.1M
2025-06-16 956.00 956.00 925.00 938.00 7.0M
2025-06-13 915.00 936.55 914.70 933.10 10.2M
2025-06-12 944.90 953.30 935.50 936.85 12.4M
2025-06-11 949.00 957.00 940.40 942.50 11.9M
2025-06-10 970.00 970.00 948.55 949.75 9.0M
2025-06-09 955.00 978.80 940.30 960.75 23.5M
2025-06-06 894.50 943.40 887.60 937.15 19.8M
2025-06-05 898.70 898.70 886.95 893.40 7.9M
2025-06-04 897.50 903.95 896.45 898.70 5.5M
2025-06-03 910.60 912.80 897.00 897.90 9.1M
2025-06-02 913.00 916.50 904.00 911.85 6.6M
2025-05-30 917.00 920.35 912.10 918.05 15.0M
2025-05-29 925.00 927.95 916.00 920.40 7.1M
2025-05-28 924.50 929.45 914.10 926.75 6.5M
2025-05-27 927.00 929.00 914.30 917.10 7.2M
2025-05-26 925.50 933.65 925.00 926.95 5.5M
2025-05-23 913.90 928.65 911.10 924.35 4.3M
2025-05-22 919.75 919.90 907.05 913.90 6.2M
2025-05-21 910.00 928.00 902.85 919.75 7.3M
2025-05-20 929.80 931.00 906.90 907.90 8.1M
2025-05-19 916.70 928.95 916.70 925.55 7.2M
2025-05-16 918.85 928.60 913.35 916.70 6.3M
2025-05-15 909.95 921.50 902.80 918.85 10.4M
2025-05-14 904.50 911.05 901.20 908.10 7.6M
2025-05-13 900.40 916.35 899.10 904.20 13.4M
2025-05-12 884.90 903.00 882.55 901.85 10.6M
2025-05-09 865.00 878.10 860.50 864.10 12.2M
2025-05-08 896.48 906.22 876.31 882.05 12.0M
2025-05-07 873.81 898.53 871.11 897.43 11.6M
2025-05-06 889.89 896.18 873.81 878.55 12.0M
2025-05-05 886.54 902.07 885.40 891.99 8.9M
2025-05-02 856.38 890.29 855.44 885.05 22.0M
2025-04-30 882.80 887.59 854.44 862.28 39.7M
2025-04-29 911.76 913.36 894.78 908.06 11.8M
2025-04-28 906.77 911.26 898.83 908.06 9.9M
2025-04-25 929.78 933.18 897.78 909.96 10.9M
2025-04-24 9,620.00 9,660.00 9,273.00 9,301.00 1.8M
2025-04-23 9,282.00 9,348.50 9,150.00 9,323.00 1.1M
2025-04-22 9,295.00 9,393.00 9,230.00 9,260.50 1.1M
2025-04-21 9,170.00 9,315.00 9,141.50 9,273.50 0.8M
2025-04-17 9,040.00 9,190.00 8,952.00 9,162.50 1.1M
2025-04-16 9,149.50 9,171.50 8,964.00 9,056.50 0.7M
2025-04-15 9,255.50 9,290.00 9,075.50 9,141.00 1.3M
2025-04-11 8,825.05 8,973.50 8,810.70 8,921.10 1.0M
2025-04-09 8,815.00 8,842.00 8,625.00 8,735.80 1.0M
2025-04-08 8,650.00 8,873.00 8,650.00 8,822.25 1.5M
2025-04-07 8,340.00 8,600.50 8,307.15 8,568.00 1.4M
2025-04-04 8,656.00 8,797.00 8,583.80 8,718.85 1.8M
2025-04-03 8,650.00 8,765.00 8,460.20 8,594.60 1.4M
2025-04-02 8,730.00 8,759.85 8,612.00 8,669.25 0.6M
2025-04-01 8,783.30 8,925.00 8,671.00 8,698.20 1.2M
2025-03-28 8,997.60 9,028.90 8,861.00 8,945.60 1.0M
2025-03-27 8,861.00 9,055.40 8,822.25 9,003.85 2.1M
2025-03-26 9,102.05 9,126.90 8,849.95 8,866.05 0.9M
2025-03-25 9,125.00 9,260.05 8,977.05 9,067.25 1.7M
2025-03-24 9,095.95 9,115.00 8,927.00 9,090.05 1.4M
2025-03-21 9,039.95 9,089.00 8,831.00 8,916.10 2.7M
2025-03-20 8,725.00 8,768.05 8,541.15 8,679.65 0.8M
2025-03-19 8,700.00 8,879.00 8,682.60 8,731.60 1.3M
2025-03-18 8,615.00 8,699.00 8,494.80 8,682.50 1.1M
2025-03-17 8,399.20 8,629.95 8,386.00 8,580.35 1.1M
2025-03-13 8,500.00 8,560.00 8,393.00 8,420.45 1.2M
2025-03-12 8,341.10 8,524.50 8,272.55 8,484.45 2.1M
2025-03-11 8,305.00 8,375.00 8,211.25 8,340.45 0.8M
2025-03-10 8,437.75 8,637.90 8,326.05 8,342.60 1.0M
2025-03-07 8,409.90 8,470.00 8,366.45 8,404.50 0.5M
2025-03-06 8,365.00 8,459.80 8,275.55 8,410.85 0.9M
2025-03-05 8,455.00 8,500.00 8,221.00 8,298.70 1.6M
2025-03-04 8,522.20 8,619.30 8,513.65 8,585.95 0.8M
2025-03-03 8,536.00 8,650.80 8,438.10 8,627.85 0.9M
2025-02-28 8,665.00 8,670.00 8,510.05 8,530.30 1.8M
2025-02-27 8,542.60 8,739.00 8,542.60 8,705.40 1.8M
2025-02-25 8,354.95 8,526.65 8,338.05 8,488.80 1.1M
2025-02-24 8,328.00 8,399.00 8,311.05 8,354.95 0.4M
2025-02-21 8,360.00 8,420.30 8,288.00 8,396.70 0.6M
2025-02-20 8,355.85 8,455.60 8,345.65 8,399.45 0.8M
2025-02-19 8,459.15 8,529.00 8,400.00 8,439.45 0.9M
2025-02-18 8,430.00 8,480.00 8,360.70 8,465.90 0.9M
2025-02-17 8,220.25 8,488.00 8,220.25 8,426.60 0.9M
2025-02-14 8,408.55 8,455.60 8,282.00 8,392.30 0.9M
2025-02-13 8,197.05 8,498.00 8,197.05 8,409.00 1.8M
2025-02-12 8,149.65 8,284.00 8,025.00 8,214.05 1.5M
2025-02-11 8,299.00 8,355.10 8,139.35 8,191.20 1.0M
2025-02-10 8,478.80 8,488.00 8,220.00 8,286.80 1.2M
2025-02-07 8,585.00 8,585.00 8,383.90 8,474.25 1.0M
2025-02-06 8,534.25 8,662.80 8,462.00 8,507.30 1.7M
2025-02-05 8,500.00 8,588.70 8,445.50 8,509.45 1.9M
2025-02-04 8,425.00 8,490.00 8,303.00 8,475.35 2.0M
2025-02-03 7,922.20 8,439.30 7,921.05 8,425.80 4.3M
2025-02-01 7,880.00 8,109.95 7,784.40 8,000.10 1.6M
2025-01-31 7,925.00 7,980.65 7,791.00 7,885.10 1.8M
2025-01-30 7,850.00 8,250.65 7,850.00 7,901.65 5.6M
2025-01-29 7,657.25 7,787.00 7,568.95 7,759.65 1.5M
2025-01-28 7,390.00 7,706.80 7,345.00 7,606.60 2.5M
2025-01-27 7,380.10 7,474.50 7,260.00 7,295.45 0.7M
2025-01-24 7,443.25 7,505.00 7,338.30 7,438.60 0.7M
2025-01-23 7,341.00 7,524.00 7,325.00 7,443.25 1.0M
2025-01-22 7,339.00 7,420.25 7,260.35 7,397.15 0.7M
2025-01-21 7,450.00 7,485.00 7,277.60 7,291.65 1.0M
2025-01-20 7,182.10 7,470.00 7,182.10 7,440.10 1.1M
2025-01-17 7,221.00 7,284.95 7,156.30 7,182.10 0.7M
2025-01-16 7,200.00 7,289.00 7,194.05 7,259.75 0.9M
2025-01-15 7,340.50 7,350.00 7,105.20 7,177.40 0.7M
2025-01-14 7,230.00 7,388.00 7,191.15 7,335.00 1.0M
2025-01-13 7,240.00 7,255.10 7,134.00 7,150.95 0.7M
2025-01-10 7,277.45 7,367.05 7,245.05 7,288.05 0.8M
2025-01-09 7,338.45 7,355.40 7,236.00 7,277.45 0.7M
2025-01-08 7,361.85 7,388.45 7,256.70 7,355.40 0.8M
2025-01-07 7,354.95 7,446.90 7,301.45 7,353.95 1.0M
2025-01-06 7,500.00 7,599.90 7,316.75 7,349.35 1.9M
2025-01-03 7,389.75 7,500.00 7,359.25 7,407.25 1.5M
2025-01-02 6,980.00 7,430.00 6,971.00 7,389.20 3.2M
2025-01-01 6,823.00 6,947.95 6,806.00 6,935.30 0.4M