Bajaj Finserv

BJFS
🏛️ india →
2,000.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,008.90 2,008.90 2,008.90 2,008.90 1.0K
09:15 2,008.90 2,009.10 2,005.50 2,006.10 10.3K
09:16 2,004.20 2,005.60 2,003.00 2,003.40 2.2K
09:17 2,003.10 2,009.40 2,003.10 2,007.00 1.7K
09:18 2,006.50 2,008.00 2,002.00 2,002.00 2.8K
09:19 2,001.00 2,002.80 2,000.60 2,002.50 4.4K
09:20 2,001.80 2,002.30 2,000.20 2,001.60 2.5K
09:21 2,002.10 2,003.70 2,002.00 2,003.70 1.0K
09:22 2,002.60 2,002.60 2,001.00 2,001.00 0.6K
09:23 2,000.40 2,000.40 1,998.10 1,998.40 1.8K
09:24 1,999.50 1,999.50 1,994.00 1,995.30 4.6K
09:25 1,995.50 1,997.40 1,995.00 1,996.00 1.5K
09:26 1,995.00 1,996.90 1,992.40 1,994.20 9.3K
09:27 1,994.60 1,994.60 1,991.30 1,991.80 2.1K
09:28 1,991.90 1,992.90 1,991.30 1,991.70 2.6K
09:29 1,990.50 1,994.30 1,989.00 1,994.30 5.9K
09:30 1,993.00 1,994.90 1,992.10 1,993.20 4.3K
09:31 1,993.20 1,993.20 1,991.90 1,992.70 1.5K
09:32 1,992.70 1,992.70 1,989.60 1,989.90 1.2K
09:33 1,989.80 1,989.90 1,988.00 1,989.20 4.8K
09:34 1,988.90 1,989.30 1,988.10 1,988.60 2.0K
09:35 1,989.00 1,990.70 1,989.00 1,990.40 1.0K
09:36 1,991.40 1,993.00 1,991.40 1,993.00 1.0K
09:37 1,992.90 1,994.90 1,989.40 1,991.00 3.8K
09:38 1,990.80 1,991.20 1,990.00 1,990.20 3.2K
09:39 1,989.40 1,991.80 1,989.40 1,990.20 0.6K
09:40 1,990.30 1,990.60 1,989.50 1,990.60 1.6K
09:41 1,991.00 1,991.80 1,991.00 1,991.00 0.4K
09:42 1,991.00 1,991.40 1,990.00 1,991.40 1.0K
09:43 1,990.60 1,991.30 1,990.30 1,991.00 1.0K
09:44 1,991.10 1,991.70 1,991.10 1,991.20 0.4K
09:45 1,991.60 1,991.60 1,990.00 1,990.00 2.2K
09:46 1,989.10 1,989.90 1,989.00 1,989.20 2.0K
09:47 1,989.90 1,990.70 1,989.40 1,989.90 1.9K
09:48 1,989.90 1,990.00 1,989.00 1,989.90 0.9K
09:49 1,989.90 1,991.00 1,989.60 1,990.90 2.6K
09:50 1,991.20 1,991.20 1,989.60 1,989.70 1.6K
09:51 1,989.00 1,989.00 1,986.00 1,987.50 4.3K
09:52 1,986.60 1,986.60 1,985.00 1,986.00 3.1K
09:53 1,987.40 1,987.40 1,985.00 1,985.90 1.1K
09:54 1,986.20 1,987.00 1,985.50 1,987.00 1.3K
09:55 1,987.60 1,990.00 1,987.50 1,989.90 3.4K
09:56 1,989.90 1,990.70 1,989.70 1,990.10 0.9K
09:57 1,990.00 1,990.00 1,989.50 1,989.50 1.5K
09:58 1,989.50 1,990.00 1,988.60 1,990.00 1.6K
09:59 1,990.40 1,990.70 1,990.00 1,990.60 0.9K
10:00 1,990.40 1,991.30 1,989.80 1,991.30 1.6K
10:01 1,991.90 1,992.20 1,991.30 1,991.60 1.4K
10:02 1,991.30 1,992.40 1,991.30 1,992.40 1.0K
10:03 1,993.00 1,993.00 1,987.00 1,987.00 4.2K
10:04 1,989.00 1,989.00 1,986.00 1,986.80 1.3K
10:05 1,986.70 1,986.70 1,981.60 1,981.60 4.5K
10:06 1,981.50 1,983.50 1,980.80 1,982.00 3.0K
10:07 1,981.50 1,982.20 1,979.50 1,982.20 5.6K
10:08 1,982.80 1,983.80 1,982.60 1,983.40 1.0K
10:09 1,983.50 1,983.50 1,982.20 1,982.60 0.8K
10:10 1,982.50 1,982.50 1,980.80 1,980.90 1.2K
10:11 1,980.20 1,983.20 1,980.20 1,982.90 2.8K
10:12 1,982.50 1,983.50 1,981.40 1,982.00 1.2K
10:13 1,982.80 1,983.90 1,981.60 1,983.80 1.5K
10:14 1,983.00 1,984.70 1,983.00 1,983.90 0.9K
10:15 1,983.10 1,983.60 1,981.60 1,981.60 2.3K
10:16 1,981.50 1,983.20 1,981.40 1,981.40 1.7K
10:17 1,981.00 1,988.80 1,981.00 1,987.90 19.3K
10:18 1,986.70 1,988.20 1,986.70 1,987.60 0.6K
10:19 1,987.00 1,987.00 1,983.40 1,983.40 0.6K
10:20 1,983.00 1,986.50 1,982.50 1,986.40 0.9K
10:21 1,986.40 1,986.80 1,985.20 1,985.70 0.4K
10:22 1,985.20 1,985.80 1,983.70 1,984.30 0.6K
10:23 1,984.50 1,985.00 1,983.90 1,984.70 0.4K
10:24 1,984.30 1,984.70 1,983.30 1,983.80 0.5K
10:25 1,983.70 1,984.30 1,983.10 1,984.20 0.3K
10:26 1,983.80 1,984.60 1,983.60 1,983.90 0.8K
10:27 1,983.60 1,984.00 1,983.00 1,984.00 1.3K
10:28 1,984.00 1,984.50 1,983.60 1,983.80 1.1K
10:29 1,984.70 1,985.20 1,984.20 1,984.30 0.5K
10:30 1,984.80 1,986.60 1,984.80 1,985.50 2.7K
10:31 1,985.50 1,986.50 1,985.40 1,986.00 1.6K
10:32 1,986.10 1,987.00 1,985.80 1,986.80 2.0K
10:33 1,987.00 1,987.00 1,985.50 1,985.60 1.1K
10:34 1,985.50 1,986.20 1,985.00 1,985.70 0.7K
10:35 1,985.80 1,985.80 1,984.90 1,984.90 1.6K
10:36 1,984.80 1,985.50 1,984.00 1,984.00 1.5K
10:37 1,984.00 1,986.40 1,984.00 1,986.40 2.0K
10:38 1,986.80 1,987.90 1,986.00 1,987.50 1.3K
10:39 1,987.40 1,987.40 1,986.00 1,986.90 0.6K
10:40 1,986.90 1,988.80 1,986.40 1,986.70 1.4K
10:41 1,987.40 1,989.00 1,987.00 1,989.00 1.4K
10:42 1,988.90 1,988.90 1,987.30 1,988.00 0.5K
10:43 1,987.40 1,987.70 1,986.20 1,986.20 0.6K
10:44 1,986.20 1,986.70 1,985.60 1,986.30 0.7K
10:45 1,986.20 1,986.20 1,984.70 1,985.30 1.0K
10:46 1,985.00 1,985.70 1,984.70 1,985.50 0.8K
10:47 1,984.90 1,986.90 1,984.90 1,986.90 0.9K
10:48 1,987.00 1,988.90 1,986.40 1,988.90 1.4K
10:49 1,989.00 1,989.90 1,987.80 1,989.90 1.9K
10:50 1,989.00 1,989.50 1,988.70 1,989.20 0.5K
10:51 1,989.10 1,989.30 1,988.00 1,988.30 0.3K
10:52 1,988.30 1,988.40 1,987.50 1,988.40 0.5K
10:53 1,988.20 1,988.30 1,987.30 1,987.90 0.3K
10:54 1,987.90 1,988.10 1,987.40 1,988.10 0.4K
10:55 1,987.70 1,988.70 1,987.70 1,988.40 0.6K
10:56 1,988.10 1,989.00 1,988.00 1,989.00 0.6K
10:57 1,989.00 1,990.30 1,988.30 1,990.00 1.3K
10:58 1,988.70 1,990.50 1,988.70 1,990.30 0.4K
10:59 1,989.70 1,990.50 1,989.30 1,990.00 0.4K
11:00 1,989.30 1,989.90 1,988.20 1,988.20 0.2K
11:01 1,988.80 1,989.50 1,988.20 1,988.90 0.4K
11:02 1,988.90 1,988.90 1,988.20 1,988.60 0.2K
11:03 1,988.90 1,990.90 1,988.70 1,990.90 1.2K
11:04 1,991.00 1,991.10 1,989.30 1,989.30 0.6K
11:05 1,988.60 1,990.00 1,988.60 1,989.70 0.3K
11:06 1,989.00 1,990.80 1,989.00 1,990.00 0.9K
11:07 1,990.40 1,990.40 1,987.80 1,988.60 6.5K
11:08 1,989.00 1,990.00 1,988.60 1,989.60 0.4K
11:09 1,989.00 1,989.30 1,988.40 1,988.80 0.4K
11:10 1,988.80 1,990.00 1,988.80 1,990.00 1.1K
11:11 1,990.80 1,993.60 1,990.80 1,993.30 3.3K
11:12 1,992.80 1,996.30 1,992.30 1,996.20 4.2K
11:13 1,995.80 1,995.80 1,993.50 1,993.80 2.6K
11:14 1,993.40 1,994.00 1,993.40 1,993.50 1.0K
11:15 1,994.00 1,996.40 1,994.00 1,996.40 1.4K
11:16 1,996.40 1,996.40 1,995.40 1,996.00 0.8K
11:17 1,995.60 1,996.30 1,995.10 1,995.60 0.9K
11:18 1,995.90 1,996.60 1,994.50 1,995.40 1.5K
11:19 1,994.90 1,995.30 1,992.90 1,994.80 10.6K
11:20 1,994.80 1,997.50 1,994.80 1,996.50 1.0K
11:21 1,996.40 1,997.50 1,996.40 1,996.40 0.6K
11:22 1,996.40 1,996.50 1,995.30 1,996.30 0.6K
11:23 1,995.60 1,996.30 1,994.20 1,994.20 0.3K
11:24 1,994.20 1,996.60 1,994.20 1,995.90 1.0K
11:25 1,996.10 1,996.70 1,995.70 1,996.10 0.6K
11:26 1,996.60 1,997.90 1,996.40 1,997.80 1.0K
11:27 1,997.60 1,997.80 1,996.10 1,996.30 0.9K
11:28 1,996.30 1,997.80 1,996.00 1,997.70 0.6K
11:29 1,996.70 1,997.10 1,995.60 1,995.70 0.8K
11:30 1,996.20 1,996.70 1,995.30 1,996.10 0.6K
11:31 1,996.20 1,997.80 1,996.20 1,997.80 0.9K
11:32 1,997.60 1,997.70 1,995.70 1,995.70 0.7K
11:33 1,996.30 1,996.90 1,995.70 1,996.90 0.9K
11:34 1,996.60 1,997.80 1,996.60 1,996.90 1.3K
11:35 1,996.90 1,999.70 1,996.90 1,997.30 4.9K
11:36 1,997.10 1,997.90 1,996.60 1,997.60 0.7K
11:37 1,997.20 1,997.40 1,995.90 1,995.90 0.4K
11:38 1,996.00 1,996.60 1,995.40 1,995.60 0.5K
11:39 1,995.70 1,996.20 1,994.20 1,994.90 1.0K
11:40 1,994.80 1,995.40 1,994.20 1,994.20 0.9K
11:41 1,994.20 1,995.20 1,993.80 1,993.80 0.6K
11:42 1,993.80 1,995.20 1,993.80 1,994.60 1.2K
11:43 1,994.60 1,996.80 1,994.50 1,995.80 0.8K
11:44 1,995.80 1,997.00 1,995.60 1,996.30 1.1K
11:45 1,997.40 1,998.10 1,997.30 1,997.70 0.7K
11:46 1,997.70 1,998.00 1,996.50 1,996.50 0.5K
11:47 1,996.40 1,997.40 1,996.40 1,997.20 0.7K
11:48 1,996.50 1,997.10 1,996.30 1,996.90 0.4K
11:49 1,996.30 1,997.70 1,996.30 1,996.90 1.3K
11:50 1,996.90 1,998.00 1,995.80 1,998.00 4.0K
11:51 1,997.40 1,997.60 1,997.10 1,997.50 0.5K
11:52 1,997.50 1,997.50 1,994.30 1,995.20 1.1K
11:53 1,995.60 1,995.90 1,995.00 1,995.60 0.7K
11:54 1,995.10 1,998.60 1,995.10 1,998.00 8.2K
11:55 1,997.30 1,998.80 1,996.80 1,998.70 1.8K
11:56 1,998.30 1,999.30 1,997.60 1,998.80 0.9K
11:57 1,999.80 2,000.90 1,999.70 1,999.80 1.4K
11:58 2,000.00 2,000.10 1,999.20 2,000.00 0.8K
11:59 2,000.70 2,000.70 1,999.40 2,000.30 1.2K
12:00 1,999.90 2,000.00 1,999.00 1,999.30 0.4K
12:01 1,999.00 2,000.00 1,998.60 1,999.20 1.1K
12:02 2,000.00 2,000.00 1,999.00 1,999.20 0.7K
12:03 1,999.50 1,999.90 1,999.30 1,999.90 0.7K
12:04 1,999.30 2,001.00 1,999.30 2,000.30 3.1K
12:05 2,000.40 2,001.60 2,000.40 2,000.90 1.4K
12:06 2,000.90 2,001.00 2,000.00 2,000.60 0.9K
12:07 2,001.10 2,002.20 2,000.70 2,001.10 2.8K
12:08 2,000.60 2,001.00 2,000.10 2,000.70 0.5K
12:09 2,000.00 2,000.00 1,999.40 2,000.00 0.5K
12:10 1,999.20 2,000.00 1,999.10 1,999.70 0.4K
12:11 1,999.70 2,000.40 1,999.10 2,000.00 2.7K
12:12 2,000.00 2,001.10 1,999.70 2,000.70 18.2K
12:13 2,000.70 2,001.00 1,999.70 2,000.60 8.5K
12:14 2,000.70 2,002.30 1,999.80 2,000.90 2.0K
12:15 2,001.30 2,001.80 2,000.00 2,001.00 0.9K
12:16 2,000.20 2,002.60 2,000.20 2,001.90 0.5K
12:17 2,001.30 2,002.10 2,000.30 2,000.30 0.5K
12:18 2,000.30 2,001.20 1,999.90 2,000.20 0.6K
12:19 2,000.20 2,000.40 1,999.40 2,000.10 0.5K
12:20 1,999.10 2,000.10 1,998.30 1,998.30 0.6K
12:21 1,998.30 2,000.00 1,998.00 1,999.50 0.5K
12:22 1,999.50 2,000.00 1,998.80 1,999.80 0.4K
12:23 1,999.50 2,000.10 1,998.40 1,998.90 1.1K
12:24 1,998.90 1,999.00 1,997.00 1,997.00 2.8K
12:25 1,997.10 1,997.50 1,997.00 1,997.30 2.0K
12:26 1,997.00 1,999.60 1,996.80 1,999.60 3.6K
12:27 2,000.30 2,000.60 1,999.10 2,000.40 1.2K
12:28 1,999.90 2,000.50 1,999.10 2,000.20 0.4K
12:29 1,999.60 2,001.30 1,999.30 2,000.20 1.0K
12:30 2,000.70 2,001.60 2,000.20 2,001.00 0.8K
12:31 2,001.00 2,001.70 2,001.00 2,001.70 0.3K
12:32 2,000.90 2,001.60 2,000.80 2,001.30 0.2K
12:33 2,001.30 2,001.30 1,999.70 1,999.70 0.3K
12:34 2,000.40 2,000.50 1,999.60 2,000.50 0.5K
12:35 2,001.00 2,001.00 1,999.90 2,000.80 0.6K
12:36 2,001.10 2,001.10 1,999.50 1,999.50 0.3K
12:37 1,999.70 2,000.00 1,999.00 1,999.60 0.5K
12:38 1,999.60 2,001.30 1,999.60 2,001.30 2.1K
12:39 2,001.30 2,001.30 2,000.60 2,001.00 1.4K
12:40 2,000.90 2,001.30 2,000.50 2,000.50 0.7K
12:41 2,001.50 2,001.90 2,001.30 2,001.50 1.1K
12:42 2,001.70 2,002.80 2,001.50 2,002.30 0.7K
12:43 2,002.50 2,003.00 2,002.30 2,003.00 1.1K
12:44 2,002.10 2,003.00 2,001.70 2,002.10 0.5K
12:45 2,002.10 2,003.00 2,002.00 2,003.00 0.5K
12:46 2,002.80 2,003.00 2,002.20 2,002.80 1.6K
12:47 2,002.60 2,003.80 2,002.60 2,003.80 0.7K
12:48 2,003.70 2,005.00 2,003.70 2,004.80 1.8K
12:49 2,004.80 2,006.00 2,004.80 2,006.00 1.5K
12:50 2,005.90 2,006.00 2,005.60 2,005.90 1.8K
12:51 2,006.00 2,006.00 2,005.40 2,005.40 0.6K
12:52 2,005.10 2,005.10 2,001.70 2,001.70 5.0K
12:53 2,001.00 2,003.30 2,001.00 2,002.40 1.6K
12:54 2,003.40 2,003.40 2,002.40 2,003.10 0.5K
12:55 2,003.30 2,003.70 2,002.20 2,002.80 1.0K
12:56 2,002.20 2,003.40 2,002.20 2,002.90 0.4K
12:57 2,002.90 2,003.20 2,002.70 2,002.70 0.5K
12:58 2,002.70 2,002.70 2,001.90 2,002.30 0.3K
12:59 2,002.20 2,002.30 2,001.00 2,001.90 1.2K
13:00 2,001.90 2,002.70 2,000.80 2,001.90 0.8K
13:01 2,001.90 2,002.70 2,001.80 2,002.40 0.4K
13:02 2,001.80 2,002.60 2,001.30 2,002.00 0.5K
13:03 2,002.00 2,002.20 2,001.50 2,002.20 0.9K
13:04 2,002.20 2,002.70 2,001.10 2,002.20 0.5K
13:05 2,002.20 2,002.60 2,001.40 2,001.70 0.4K
13:06 2,001.70 2,001.80 2,001.10 2,001.40 0.9K
13:07 2,001.70 2,002.00 2,001.30 2,001.70 0.9K
13:08 2,001.70 2,001.90 2,000.70 2,001.60 0.4K
13:09 2,002.00 2,002.80 2,000.80 2,002.70 1.4K
13:10 2,002.00 2,002.50 2,001.70 2,001.80 0.4K
13:11 2,001.10 2,001.70 2,000.80 2,000.80 0.4K
13:12 2,001.70 2,001.70 2,000.40 2,001.00 0.2K
13:13 2,001.10 2,003.00 2,000.90 2,003.00 1.3K
13:14 2,003.00 2,003.50 2,002.50 2,003.50 0.5K
13:15 2,003.10 2,004.80 2,003.10 2,004.20 1.0K
13:16 2,004.80 2,004.80 2,003.20 2,003.20 0.7K
13:17 2,003.10 2,003.40 2,002.70 2,003.30 0.5K
13:18 2,003.40 2,004.50 2,003.40 2,004.40 0.6K
13:19 2,004.40 2,005.30 2,004.10 2,005.30 0.6K
13:20 2,005.30 2,006.00 2,005.30 2,006.00 0.9K
13:21 2,006.40 2,006.50 2,006.00 2,006.30 0.7K
13:22 2,006.10 2,006.40 2,005.40 2,005.40 1.1K
13:23 2,006.10 2,006.10 2,004.30 2,005.60 0.5K
13:24 2,005.70 2,005.70 2,004.80 2,005.10 0.4K
13:25 2,004.80 2,005.00 2,004.10 2,004.10 0.3K
13:26 2,004.70 2,004.70 2,004.00 2,004.50 0.4K
13:27 2,005.60 2,005.60 2,004.90 2,005.50 0.6K
13:28 2,005.50 2,006.10 2,005.30 2,005.70 1.4K
13:29 2,005.80 2,006.10 2,004.60 2,006.10 0.7K
13:30 2,006.20 2,006.80 2,005.80 2,006.80 0.6K
13:31 2,006.10 2,006.10 2,004.10 2,004.90 0.6K
13:32 2,004.80 2,005.30 2,004.80 2,004.80 0.4K
13:33 2,004.70 2,006.70 2,004.50 2,006.70 0.8K
13:34 2,006.70 2,006.90 2,005.20 2,006.40 1.6K
13:35 2,006.50 2,007.50 2,006.00 2,007.40 1.2K
13:36 2,007.40 2,007.90 2,006.40 2,006.80 0.9K
13:37 2,006.30 2,006.70 2,005.40 2,005.90 0.4K
13:38 2,005.80 2,006.60 2,005.60 2,006.60 0.5K
13:39 2,006.60 2,006.90 2,005.90 2,006.30 0.5K
13:40 2,006.20 2,006.20 2,005.00 2,005.90 0.4K
13:41 2,005.90 2,006.00 2,005.20 2,005.80 0.5K
13:42 2,005.90 2,005.90 2,005.50 2,005.80 0.4K
13:43 2,005.30 2,005.70 2,005.00 2,005.00 0.8K
13:44 2,004.60 2,005.50 2,004.30 2,005.40 0.5K
13:45 2,005.10 2,005.30 2,003.70 2,005.30 1.1K
13:46 2,005.20 2,005.50 2,001.00 2,001.70 2.5K
13:47 2,001.30 2,003.00 2,000.60 2,003.00 1.5K
13:48 2,002.70 2,003.20 2,001.50 2,001.50 1.3K
13:49 2,001.50 2,001.50 2,000.40 2,001.00 1.1K
13:50 2,000.80 2,001.40 2,000.80 2,001.40 1.0K
13:51 2,001.40 2,001.50 2,001.20 2,001.50 1.1K
13:52 2,001.40 2,002.90 2,001.20 2,002.90 1.7K
13:53 2,002.90 2,003.30 2,002.50 2,003.10 1.7K
13:54 2,002.90 2,003.00 2,002.80 2,002.80 0.4K
13:55 2,002.50 2,003.40 2,002.00 2,002.20 2.3K
13:56 2,002.20 2,003.60 2,001.20 2,003.60 3.0K
13:57 2,002.80 2,003.40 2,002.10 2,002.30 0.5K
13:58 2,002.10 2,002.40 2,001.60 2,002.40 1.4K
13:59 2,002.10 2,002.40 2,001.90 2,002.40 1.1K
14:00 2,001.80 2,003.40 2,001.50 2,003.10 1.8K
14:01 2,002.80 2,002.80 2,001.30 2,002.20 1.3K
14:02 2,002.20 2,003.40 2,001.40 2,002.10 1.3K
14:03 2,002.00 2,002.60 2,001.40 2,002.50 1.5K
14:04 2,002.60 2,003.00 2,002.00 2,003.00 1.2K
14:05 2,003.20 2,004.00 2,002.00 2,004.00 2.2K
14:06 2,003.30 2,003.70 2,003.10 2,003.70 1.5K
14:07 2,003.50 2,004.70 2,003.50 2,004.60 1.4K
14:08 2,004.70 2,005.00 2,004.10 2,005.00 1.1K
14:09 2,005.00 2,005.40 2,004.20 2,005.40 1.3K
14:10 2,005.10 2,005.90 2,004.60 2,004.60 1.1K
14:11 2,004.40 2,004.50 2,002.50 2,002.50 1.2K
14:12 2,002.50 2,004.40 2,002.10 2,004.40 1.9K
14:13 2,003.80 2,004.40 2,003.30 2,003.90 2.2K
14:14 2,003.50 2,003.90 2,002.30 2,002.30 0.5K
14:15 2,002.30 2,003.90 2,002.00 2,002.40 5.5K
14:16 2,003.60 2,003.70 2,000.20 2,000.40 7.0K
14:17 2,001.90 2,003.30 2,001.90 2,003.00 1.8K
14:18 2,003.00 2,003.80 2,002.50 2,002.90 0.5K
14:19 2,002.90 2,003.70 2,001.80 2,002.00 1.0K
14:20 2,001.70 2,003.20 2,001.70 2,002.40 4.3K
14:21 2,002.40 2,004.10 2,002.40 2,003.40 0.5K
14:22 2,003.20 2,004.10 2,002.00 2,002.00 0.8K
14:23 2,001.90 2,003.80 2,001.90 2,003.30 3.8K
14:24 2,003.30 2,003.60 2,003.30 2,003.40 0.4K
14:25 2,003.50 2,003.50 2,002.90 2,003.00 0.7K
14:26 2,002.90 2,003.80 2,002.00 2,003.20 4.2K
14:27 2,002.30 2,003.20 2,001.40 2,001.70 0.9K
14:28 2,002.40 2,004.80 2,002.40 2,003.80 8.4K
14:29 2,004.70 2,004.70 2,003.50 2,003.50 1.9K
14:30 2,004.20 2,004.20 2,003.50 2,003.70 1.3K
14:31 2,003.60 2,003.70 2,001.70 2,002.50 2.8K
14:32 2,002.40 2,003.70 2,002.30 2,003.20 2.4K
14:33 2,003.20 2,004.60 2,003.10 2,003.80 0.9K
14:34 2,004.20 2,004.20 2,002.90 2,003.10 3.2K
14:35 2,003.10 2,006.00 2,003.10 2,006.00 4.3K
14:36 2,005.40 2,006.00 2,005.20 2,005.70 1.4K
14:37 2,005.60 2,005.70 2,003.60 2,005.20 3.8K
14:38 2,005.00 2,005.30 2,004.40 2,005.20 1.0K
14:39 2,005.10 2,005.60 2,005.00 2,005.20 0.5K
14:40 2,005.10 2,007.40 2,005.00 2,007.10 5.6K
14:41 2,006.80 2,006.80 2,005.40 2,005.80 1.3K
14:42 2,005.70 2,006.60 2,005.70 2,006.60 1.3K
14:43 2,006.00 2,007.50 2,006.00 2,007.50 9.6K
14:44 2,007.60 2,007.60 2,005.60 2,007.00 5.5K
14:45 2,007.00 2,007.70 2,006.90 2,007.40 0.4K
14:46 2,008.00 2,011.70 2,008.00 2,011.70 3.7K
14:47 2,012.10 2,012.20 2,010.00 2,011.30 2.8K
14:48 2,011.10 2,011.30 2,009.30 2,009.30 2.0K
14:49 2,009.40 2,012.30 2,009.40 2,012.30 3.2K
14:50 2,012.50 2,013.20 2,010.00 2,010.00 1.9K
14:51 2,010.40 2,010.40 2,009.40 2,009.50 0.4K
14:52 2,009.40 2,010.00 2,009.30 2,009.60 0.4K
14:53 2,009.60 2,011.60 2,009.60 2,009.80 0.7K
14:54 2,010.00 2,010.10 2,009.80 2,010.00 0.4K
14:55 2,010.10 2,010.70 2,009.90 2,009.90 0.7K
14:56 2,009.90 2,009.90 2,006.00 2,006.00 5.9K
14:57 2,006.50 2,006.80 2,004.90 2,005.30 7.6K
14:58 2,004.90 2,006.60 2,004.90 2,006.20 1.5K
14:59 2,006.30 2,006.70 2,005.90 2,006.00 1.9K
15:00 2,006.00 2,006.60 2,006.00 2,006.30 3.1K
15:01 2,006.00 2,007.00 2,006.00 2,007.00 3.1K
15:02 2,006.70 2,007.50 2,006.70 2,007.30 3.1K
15:03 2,007.30 2,007.60 2,007.20 2,007.50 1.8K
15:04 2,007.50 2,007.60 2,006.30 2,006.40 1.9K
15:05 2,006.70 2,008.30 2,006.50 2,008.20 3.9K
15:06 2,007.70 2,008.10 2,006.60 2,007.80 4.9K
15:07 2,007.40 2,007.40 2,006.30 2,006.40 2.7K
15:08 2,006.30 2,006.40 2,005.20 2,006.10 3.1K
15:09 2,005.30 2,005.60 2,005.10 2,005.60 1.6K
15:10 2,005.70 2,005.90 2,005.50 2,005.80 3.0K
15:11 2,006.20 2,006.20 2,004.80 2,004.90 1.9K
15:12 2,005.00 2,006.40 2,005.00 2,006.40 2.9K
15:13 2,006.20 2,006.20 2,004.50 2,004.50 3.4K
15:14 2,003.60 2,005.00 2,003.60 2,004.70 5.7K
15:15 2,004.70 2,005.50 2,004.60 2,005.00 4.6K
15:16 2,004.80 2,006.20 2,004.50 2,005.80 4.2K
15:17 2,006.50 2,008.00 2,005.90 2,006.00 3.6K
15:18 2,006.00 2,007.10 2,005.70 2,006.60 3.3K
15:19 2,007.10 2,007.20 2,006.30 2,006.80 3.0K
15:20 2,007.30 2,009.30 2,006.60 2,008.10 9.9K
15:21 2,008.30 2,008.70 2,007.50 2,007.80 2.8K
15:22 2,008.30 2,008.50 2,007.40 2,008.40 2.1K
15:23 2,009.40 2,010.40 2,009.00 2,009.10 3.2K
15:24 2,009.30 2,009.90 2,008.60 2,009.90 2.5K
15:25 2,010.80 2,010.80 2,010.00 2,010.20 3.3K
15:26 2,010.20 2,010.30 2,006.70 2,006.80 5.2K
15:27 2,008.20 2,009.40 2,006.00 2,008.40 7.5K
15:28 2,008.40 2,008.40 2,007.00 2,008.40 3.0K
15:29 2,006.30 2,010.00 2,004.80 2,007.00 2.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2,016.50 2,017.00 1,968.00 2,000.90 0.8M
2025-10-01 2,008.90 2,014.00 1,979.50 2,007.00 0.7M
2025-09-30 2,025.00 2,036.40 2,001.00 2,006.40 0.9M
2025-09-29 2,007.90 2,031.00 1,994.90 2,024.70 2.0M
2025-09-26 2,040.00 2,047.50 1,996.10 2,003.20 0.8M
2025-09-25 2,069.20 2,074.00 2,032.40 2,035.60 1.0M
2025-09-24 2,084.10 2,088.80 2,062.90 2,069.20 0.6M
2025-09-23 2,068.00 2,092.00 2,068.00 2,084.40 1.2M
2025-09-22 2,067.30 2,082.00 2,062.30 2,069.50 0.6M
2025-09-19 2,069.00 2,077.20 2,053.70 2,067.30 2.0M
2025-09-18 2,066.00 2,075.00 2,045.00 2,069.20 0.9M
2025-09-17 2,088.00 2,090.00 2,054.90 2,057.00 1.2M
2025-09-16 2,085.00 2,104.90 2,077.60 2,080.30 0.9M
2025-09-15 2,078.00 2,097.00 2,068.00 2,080.00 1.0M
2025-09-12 2,036.10 2,089.00 2,034.30 2,081.50 1.5M
2025-09-11 2,038.00 2,048.80 2,028.40 2,037.80 0.7M
2025-09-10 2,035.10 2,047.00 2,026.60 2,038.20 0.9M
2025-09-09 2,012.00 2,039.00 2,012.00 2,025.30 1.2M
2025-09-08 2,014.40 2,026.40 2,006.10 2,008.40 0.3M
2025-09-05 2,013.90 2,023.80 2,002.10 2,014.40 1.1M
2025-09-04 1,985.00 2,033.80 1,971.00 2,002.20 2.5M
2025-09-03 1,950.00 1,972.00 1,950.00 1,966.10 0.9M
2025-09-02 1,945.00 1,958.70 1,938.60 1,955.90 0.9M
2025-09-01 1,918.90 1,946.00 1,913.00 1,943.50 0.6M
2025-08-29 1,923.10 1,931.10 1,910.00 1,913.50 0.7M
2025-08-28 1,920.00 1,939.70 1,910.60 1,917.60 1.0M
2025-08-26 1,960.00 1,963.40 1,917.60 1,924.20 1.2M
2025-08-25 1,959.10 1,967.80 1,953.00 1,963.80 0.9M
2025-08-22 1,975.00 1,977.30 1,963.50 1,965.90 0.7M
2025-08-21 1,984.00 1,998.00 1,974.50 1,980.00 2.3M
2025-08-20 1,972.80 1,976.50 1,949.20 1,958.50 1.5M
2025-08-19 1,994.00 1,997.60 1,964.80 1,972.20 1.4M
2025-08-18 1,950.00 2,017.00 1,950.00 1,993.50 1.5M
2025-08-14 1,914.40 1,939.10 1,912.50 1,925.10 0.8M
2025-08-13 1,914.00 1,920.00 1,892.90 1,914.40 0.7M
2025-08-12 1,925.00 1,934.30 1,904.00 1,908.00 0.9M
2025-08-11 1,918.00 1,939.80 1,903.10 1,922.80 1.5M
2025-08-08 1,915.00 1,929.70 1,906.40 1,919.20 0.5M
2025-08-07 1,919.70 1,932.90 1,890.60 1,914.00 0.9M
2025-08-06 1,939.40 1,946.70 1,912.20 1,924.00 0.9M
2025-08-05 1,930.10 1,942.70 1,916.00 1,939.40 1.1M
2025-08-04 1,923.00 1,944.40 1,923.00 1,933.60 1.0M
2025-08-01 1,945.00 1,977.90 1,911.20 1,916.30 0.8M
2025-07-31 1,953.10 1,968.30 1,941.10 1,948.00 1.0M
2025-07-30 1,972.70 1,989.10 1,945.10 1,959.80 0.9M
2025-07-29 1,977.80 1,984.50 1,943.80 1,972.60 0.8M
2025-07-28 1,990.00 2,023.00 1,971.10 1,977.80 1.5M
2025-07-25 1,999.00 2,000.00 1,932.90 1,985.80 4.1M
2025-07-24 2,060.50 2,060.60 2,025.00 2,032.30 0.7M
2025-07-23 2,047.70 2,063.20 2,033.70 2,060.50 0.9M
2025-07-22 2,047.90 2,049.00 2,015.20 2,039.60 1.2M
2025-07-21 2,026.90 2,056.00 2,017.60 2,053.90 1.0M
2025-07-18 2,029.90 2,038.90 2,007.30 2,029.60 1.0M
2025-07-17 2,037.60 2,047.50 2,020.30 2,026.50 0.5M
2025-07-16 2,040.10 2,043.70 2,018.10 2,036.00 0.6M
2025-07-15 2,010.00 2,046.00 2,004.10 2,036.50 0.9M
2025-07-14 2,010.00 2,015.00 1,989.00 2,003.60 0.6M
2025-07-11 2,037.00 2,040.70 2,000.20 2,017.20 1.1M
2025-07-10 2,034.00 2,049.00 2,021.80 2,039.40 1.2M
2025-07-09 2,013.00 2,037.60 2,012.00 2,026.40 1.2M
2025-07-08 2,000.00 2,020.60 1,998.70 2,018.30 1.0M
2025-07-07 1,996.80 2,016.90 1,993.00 2,006.40 0.9M
2025-07-04 1,993.00 2,032.90 1,985.00 1,994.40 1.5M
2025-07-03 2,008.00 2,014.40 1,977.60 1,980.70 1.1M
2025-07-02 2,054.00 2,057.50 1,996.60 2,007.90 1.2M
2025-07-01 2,055.10 2,068.50 2,042.60 2,053.80 1.0M
2025-06-30 2,040.00 2,064.00 2,028.00 2,056.00 1.4M
2025-06-27 2,060.00 2,065.00 2,005.00 2,044.00 6.3M
2025-06-26 2,018.00 2,058.00 2,011.80 2,053.60 1.8M
2025-06-25 2,028.00 2,028.00 2,004.00 2,011.80 1.0M
2025-06-24 2,019.00 2,032.40 1,999.20 2,009.20 1.7M
2025-06-23 1,976.30 2,008.40 1,950.70 1,997.60 1.1M
2025-06-20 1,974.80 1,998.90 1,965.00 1,986.20 1.9M
2025-06-19 1,982.00 1,996.20 1,957.40 1,967.60 0.7M
2025-06-18 2,002.00 2,018.00 1,975.80 1,981.40 1.4M
2025-06-17 2,030.00 2,033.90 1,996.20 2,003.30 1.2M
2025-06-16 2,005.00 2,040.00 1,998.00 2,028.20 1.6M
2025-06-13 2,000.00 2,016.90 1,980.00 2,011.00 1.4M
2025-06-12 2,016.00 2,059.70 2,012.20 2,028.80 3.8M
2025-06-11 2,004.00 2,029.00 1,982.90 2,012.90 2.2M
2025-06-10 2,022.10 2,028.30 1,988.10 1,998.10 3.3M
2025-06-09 2,001.00 2,057.70 1,991.00 2,017.40 4.2M
2025-06-06 1,968.00 2,018.70 1,921.00 1,990.00 7.0M
2025-06-05 1,961.00 1,965.90 1,929.10 1,944.00 1.8M
2025-06-04 2,000.00 2,007.80 1,944.10 1,956.10 1.2M
2025-06-03 2,039.10 2,044.80 1,980.00 1,991.90 1.5M
2025-06-02 2,017.40 2,035.70 1,995.10 2,029.00 1.3M
2025-05-30 2,010.90 2,031.70 2,010.90 2,017.40 2.1M
2025-05-29 2,031.40 2,032.90 2,000.10 2,010.90 0.9M
2025-05-28 2,044.90 2,044.90 2,018.00 2,022.40 0.4M
2025-05-27 2,050.00 2,058.00 2,014.50 2,029.90 1.2M
2025-05-26 2,044.00 2,070.00 2,040.20 2,052.60 0.7M
2025-05-23 2,005.90 2,048.70 2,003.20 2,036.50 1.1M
2025-05-22 2,037.30 2,041.80 1,992.00 2,001.00 1.2M
2025-05-21 2,011.50 2,047.00 1,998.20 2,037.30 1.3M
2025-05-20 2,047.00 2,047.00 1,995.00 2,005.10 2.2M
2025-05-19 2,038.90 2,053.00 2,035.00 2,038.30 1.4M
2025-05-16 2,054.00 2,071.00 2,022.00 2,033.60 1.6M
2025-05-15 2,015.10 2,050.40 1,996.70 2,041.90 2.6M
2025-05-14 2,028.90 2,042.00 2,010.00 2,020.40 1.7M
2025-05-13 2,046.90 2,061.40 2,010.60 2,018.20 2.2M
2025-05-12 2,024.90 2,057.60 2,011.80 2,050.40 1.1M
2025-05-09 1,970.00 1,999.00 1,963.00 1,970.00 1.2M
2025-05-08 2,032.00 2,050.00 1,992.90 2,006.00 1.7M
2025-05-07 2,011.30 2,045.50 2,009.70 2,030.30 1.1M
2025-05-06 2,028.90 2,045.00 2,008.10 2,035.80 1.7M
2025-05-05 1,964.90 2,036.60 1,959.10 2,026.20 2.1M
2025-05-02 1,955.00 1,986.60 1,917.20 1,958.00 2.2M
2025-04-30 2,018.20 2,020.00 1,926.50 1,951.60 4.7M
2025-04-29 2,061.00 2,082.00 2,028.80 2,066.90 2.1M
2025-04-28 2,040.00 2,094.80 2,040.00 2,049.70 6.3M
2025-04-25 2,105.00 2,125.00 2,023.10 2,045.50 2.0M
2025-04-24 2,121.80 2,135.00 2,085.40 2,105.00 1.5M
2025-04-23 2,094.00 2,117.80 2,057.40 2,100.80 1.5M
2025-04-22 2,104.00 2,110.00 2,070.00 2,077.00 1.4M
2025-04-21 2,037.10 2,118.70 2,035.70 2,103.50 2.6M
2025-04-17 1,961.50 2,039.70 1,955.00 2,035.30 2.1M
2025-04-16 1,961.00 1,975.70 1,949.60 1,969.20 1.0M
2025-04-15 1,984.00 1,984.00 1,960.80 1,968.00 1.3M
2025-04-11 1,909.45 1,966.00 1,906.55 1,946.30 1.9M
2025-04-09 1,899.00 1,918.30 1,878.00 1,895.70 1.4M
2025-04-08 1,890.00 1,934.00 1,873.70 1,903.20 3.2M
2025-04-07 1,835.00 1,894.00 1,823.50 1,852.65 2.6M
2025-04-04 1,912.00 1,929.95 1,897.00 1,912.30 2.1M
2025-04-03 1,915.00 1,950.00 1,904.95 1,920.45 1.6M
2025-04-02 1,946.30 1,963.50 1,920.95 1,930.95 1.1M
2025-04-01 1,998.00 2,002.00 1,932.50 1,937.10 2.1M
2025-03-28 1,995.75 2,022.00 1,994.20 2,007.35 1.9M
2025-03-27 1,940.00 2,011.50 1,932.60 2,005.75 4.5M
2025-03-26 1,951.00 1,978.00 1,935.00 1,943.40 2.8M
2025-03-25 1,905.00 1,954.40 1,894.90 1,945.05 3.5M
2025-03-24 1,855.35 1,898.70 1,845.50 1,894.15 1.9M
2025-03-21 1,878.00 1,880.00 1,825.00 1,847.25 3.5M
2025-03-20 1,842.25 1,855.00 1,814.10 1,851.85 2.3M
2025-03-19 1,855.00 1,864.40 1,840.00 1,842.25 2.4M
2025-03-18 1,900.00 1,907.85 1,833.25 1,844.65 4.3M
2025-03-17 1,820.00 1,880.90 1,797.15 1,871.60 7.0M
2025-03-13 1,828.00 1,840.00 1,803.15 1,807.45 1.3M
2025-03-12 1,814.00 1,824.35 1,800.00 1,819.45 1.2M
2025-03-11 1,830.00 1,836.85 1,788.25 1,805.40 2.3M
2025-03-10 1,844.75 1,888.75 1,835.00 1,840.35 1.7M
2025-03-07 1,845.15 1,865.55 1,836.50 1,845.30 1.3M
2025-03-06 1,818.80 1,853.00 1,784.10 1,845.45 2.2M
2025-03-05 1,787.00 1,808.80 1,733.00 1,801.80 2.1M
2025-03-04 1,829.75 1,833.50 1,785.25 1,790.30 1.4M
2025-03-03 1,884.70 1,884.70 1,818.70 1,838.55 1.0M
2025-02-28 1,911.05 1,920.00 1,862.55 1,872.30 1.8M
2025-02-27 1,882.15 1,938.80 1,881.00 1,925.55 2.9M
2025-02-25 1,857.80 1,896.00 1,857.80 1,875.10 1.8M
2025-02-24 1,868.00 1,889.90 1,853.00 1,857.80 1.1M
2025-02-21 1,872.20 1,893.30 1,866.40 1,879.35 0.9M
2025-02-20 1,867.85 1,887.50 1,861.05 1,881.25 1.0M
2025-02-19 1,891.05 1,899.20 1,868.05 1,875.35 0.8M
2025-02-18 1,892.00 1,913.80 1,880.80 1,893.70 2.1M
2025-02-17 1,841.30 1,898.75 1,830.45 1,894.85 3.0M
2025-02-14 1,853.50 1,867.60 1,825.00 1,841.30 1.8M
2025-02-13 1,803.95 1,853.50 1,796.65 1,849.25 4.1M
2025-02-12 1,749.00 1,800.85 1,727.25 1,788.70 1.9M
2025-02-11 1,792.40 1,795.30 1,742.00 1,744.85 1.9M
2025-02-10 1,804.90 1,806.95 1,774.80 1,792.40 0.9M
2025-02-07 1,801.00 1,822.00 1,784.35 1,798.35 1.7M
2025-02-06 1,808.00 1,812.95 1,779.45 1,788.00 1.1M
2025-02-05 1,811.00 1,826.55 1,780.00 1,796.75 1.3M
2025-02-04 1,800.00 1,818.90 1,772.80 1,813.25 2.3M
2025-02-03 1,735.00 1,805.00 1,733.35 1,794.85 2.9M
2025-02-01 1,747.00 1,780.00 1,617.00 1,754.00 2.9M
2025-01-31 1,713.60 1,753.70 1,698.20 1,736.10 1.9M
2025-01-30 1,825.00 1,856.00 1,741.00 1,745.20 5.2M
2025-01-29 1,776.95 1,804.95 1,767.25 1,790.40 1.9M
2025-01-28 1,732.95 1,788.05 1,715.00 1,768.95 2.4M
2025-01-27 1,714.85 1,732.65 1,702.00 1,711.60 1.0M
2025-01-24 1,751.00 1,754.90 1,725.00 1,728.70 0.7M
2025-01-23 1,742.55 1,766.00 1,730.45 1,746.15 1.9M
2025-01-22 1,720.00 1,746.85 1,710.50 1,743.30 1.4M
2025-01-21 1,745.00 1,751.00 1,711.00 1,717.00 2.0M
2025-01-20 1,686.30 1,738.00 1,674.40 1,735.20 1.7M
2025-01-17 1,686.10 1,698.40 1,670.95 1,680.65 0.9M
2025-01-16 1,680.00 1,705.95 1,679.20 1,697.35 1.1M
2025-01-15 1,721.10 1,730.45 1,650.00 1,671.65 2.1M
2025-01-14 1,689.00 1,730.00 1,684.00 1,713.50 2.1M
2025-01-13 1,689.60 1,700.00 1,666.60 1,674.15 1.2M
2025-01-10 1,682.00 1,718.20 1,680.00 1,701.25 1.5M
2025-01-09 1,697.00 1,700.50 1,675.00 1,690.30 1.0M
2025-01-08 1,681.00 1,709.00 1,668.55 1,697.00 1.4M
2025-01-07 1,692.00 1,703.65 1,674.20 1,682.75 1.2M
2025-01-06 1,715.00 1,732.95 1,675.00 1,684.60 1.8M
2025-01-03 1,700.00 1,720.00 1,692.00 1,701.10 1.6M
2025-01-02 1,581.30 1,717.90 1,576.40 1,700.65 8.0M
2025-01-01 1,565.00 1,584.05 1,565.00 1,576.40 0.5M