Bata India

BATA
🏛️ india →
1,220.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 1,188.30 1,188.30 1,188.30 1,188.30 0.1K
09:15 1,191.20 1,194.10 1,190.10 1,190.50 0.3K
09:16 1,191.00 1,192.50 1,191.00 1,192.30 0.7K
09:17 1,195.10 1,195.10 1,193.60 1,193.60 0.3K
09:18 1,196.90 1,197.70 1,194.60 1,194.60 0.4K
09:19 1,195.10 1,196.00 1,195.10 1,196.00 0.3K
09:20 1,198.00 1,198.40 1,197.80 1,197.80 0.1K
09:21 1,197.00 1,197.40 1,195.30 1,195.30 0.4K
09:22 1,196.10 1,196.10 1,194.80 1,196.10 0.3K
09:23 1,197.90 1,197.90 1,195.30 1,197.00 0.2K
09:24 1,196.20 1,197.90 1,196.20 1,197.40 0.6K
09:25 1,197.40 1,197.40 1,195.70 1,195.70 0.4K
09:26 1,195.10 1,195.60 1,194.90 1,195.50 0.7K
09:27 1,194.80 1,194.80 1,194.20 1,194.20 0.0K
09:28 1,194.90 1,196.00 1,194.20 1,196.00 0.1K
09:29 1,198.90 1,198.90 1,197.70 1,197.70 0.3K
09:30 1,197.80 1,198.20 1,197.80 1,198.00 0.0K
09:31 1,196.90 1,198.00 1,196.90 1,198.00 0.5K
09:32 1,196.60 1,200.60 1,195.60 1,200.60 2.0K
09:33 1,200.00 1,200.00 1,199.00 1,200.00 0.3K
09:34 1,199.00 1,199.10 1,199.00 1,199.10 0.2K
09:35 1,198.00 1,198.80 1,197.40 1,197.70 0.1K
09:36 1,197.60 1,199.30 1,197.60 1,199.30 0.2K
09:37 1,199.10 1,199.10 1,198.60 1,198.60 0.0K
09:38 1,199.00 1,199.00 1,198.00 1,198.00 0.2K
09:39 1,198.00 1,198.20 1,197.00 1,197.90 0.1K
09:40 1,199.00 1,200.00 1,198.90 1,199.80 0.9K
09:41 1,200.00 1,201.90 1,199.70 1,201.90 0.3K
09:42 1,202.00 1,202.00 1,201.10 1,201.90 0.1K
09:43 1,202.40 1,202.90 1,201.90 1,202.80 1.4K
09:44 1,202.30 1,202.30 1,202.10 1,202.10 0.1K
09:45 1,201.60 1,201.60 1,200.70 1,200.70 0.0K
09:46 1,200.00 1,200.50 1,200.00 1,200.50 0.1K
09:47 1,200.90 1,200.90 1,199.80 1,200.80 0.1K
09:48 1,200.00 1,200.80 1,199.70 1,199.70 0.0K
09:49 1,199.80 1,201.20 1,199.80 1,201.20 0.0K
09:50 1,201.50 1,208.90 1,201.30 1,208.90 2.7K
09:51 1,208.80 1,210.90 1,208.80 1,209.40 0.6K
09:52 1,207.20 1,214.70 1,206.80 1,214.70 56.2K
09:53 1,213.50 1,214.60 1,211.80 1,212.10 2.9K
09:54 1,211.70 1,212.00 1,210.40 1,210.50 0.5K
09:55 1,211.00 1,211.60 1,210.60 1,210.90 1.6K
09:56 1,211.00 1,211.20 1,210.00 1,211.20 1.5K
09:57 1,214.10 1,214.90 1,214.10 1,214.40 0.2K
09:58 1,213.70 1,214.70 1,212.00 1,214.70 0.4K
09:59 1,214.50 1,214.50 1,213.70 1,213.80 0.3K
10:00 1,214.50 1,214.80 1,213.80 1,214.80 0.8K
10:01 1,214.90 1,217.00 1,214.90 1,216.80 0.9K
10:02 1,215.30 1,219.70 1,214.60 1,215.70 4.3K
10:03 1,215.60 1,216.30 1,215.40 1,216.30 0.2K
10:04 1,216.30 1,216.30 1,214.60 1,214.60 0.1K
10:05 1,214.50 1,214.90 1,214.50 1,214.90 0.4K
10:06 1,214.90 1,215.80 1,214.50 1,215.00 0.6K
10:07 1,215.10 1,216.10 1,215.00 1,216.10 0.2K
10:08 1,216.10 1,216.10 1,214.30 1,214.50 0.0K
10:09 1,214.60 1,214.60 1,214.00 1,214.00 0.2K
10:10 1,214.00 1,214.00 1,211.90 1,213.40 0.8K
10:11 1,213.00 1,213.00 1,212.60 1,212.60 0.0K
10:12 1,212.20 1,212.20 1,211.00 1,211.00 0.1K
10:13 1,211.10 1,212.60 1,211.10 1,211.80 0.2K
10:14 1,211.80 1,212.00 1,211.80 1,211.80 0.1K
10:15 1,211.80 1,211.80 1,211.20 1,211.20 0.0K
10:16 1,211.20 1,211.60 1,211.20 1,211.20 0.2K
10:17 1,211.20 1,211.20 1,211.20 1,211.20 0.1K
10:18 1,211.20 1,211.20 1,210.20 1,210.20 0.1K
10:19 1,210.20 1,210.20 1,210.00 1,210.00 0.0K
10:20 1,210.00 1,213.20 1,210.00 1,212.00 0.9K
10:21 1,212.00 1,212.00 1,210.70 1,211.10 0.1K
10:22 1,210.50 1,211.10 1,210.50 1,210.80 0.0K
10:23 1,210.50 1,211.30 1,210.50 1,211.30 0.0K
10:24 1,210.80 1,211.60 1,210.60 1,210.60 0.0K
10:25 1,210.80 1,211.30 1,210.80 1,211.30 0.0K
10:26 1,211.00 1,211.00 1,211.00 1,211.00 0.0K
10:27 1,211.00 1,211.50 1,211.00 1,211.50 0.0K
10:28 1,211.50 1,211.50 1,211.50 1,211.50 0.0K
10:29 1,211.50 1,211.50 1,211.50 1,211.50 0.0K
10:30 1,211.50 1,213.00 1,211.50 1,213.00 0.2K
10:31 1,212.00 1,212.10 1,212.00 1,212.10 0.1K
10:32 1,212.10 1,212.10 1,212.10 1,212.10 0.0K
10:33 1,212.10 1,212.10 1,211.80 1,211.90 0.1K
10:34 1,211.00 1,212.90 1,211.00 1,212.90 0.9K
10:35 1,213.00 1,213.80 1,212.80 1,213.80 0.2K
10:37 1,213.30 1,213.30 1,213.30 1,213.30 0.0K
10:38 1,213.30 1,214.30 1,213.30 1,213.90 0.2K
10:39 1,213.40 1,213.70 1,213.20 1,213.20 0.0K
10:40 1,212.80 1,212.80 1,212.60 1,212.60 0.1K
10:41 1,211.90 1,212.00 1,211.50 1,212.00 0.3K
10:42 1,212.30 1,212.50 1,212.10 1,212.50 0.1K
10:43 1,212.50 1,212.50 1,212.00 1,212.00 0.2K
10:44 1,212.40 1,212.40 1,212.00 1,212.30 0.1K
10:45 1,212.50 1,212.60 1,212.00 1,212.60 0.1K
10:46 1,212.10 1,212.10 1,211.40 1,211.40 0.6K
10:47 1,211.10 1,211.60 1,211.10 1,211.20 0.0K
10:48 1,211.90 1,211.90 1,211.40 1,211.40 0.0K
10:49 1,211.00 1,211.70 1,211.00 1,211.70 0.0K
10:50 1,210.70 1,211.40 1,210.30 1,210.30 0.6K
10:51 1,211.20 1,211.30 1,210.50 1,211.00 0.1K
10:52 1,211.70 1,211.80 1,211.70 1,211.80 0.0K
10:53 1,211.90 1,213.60 1,211.90 1,213.10 1.7K
10:54 1,212.00 1,212.90 1,212.00 1,212.40 0.0K
10:55 1,212.90 1,212.90 1,212.30 1,212.30 0.0K
10:56 1,212.00 1,212.30 1,212.00 1,212.30 0.0K
10:57 1,212.10 1,212.30 1,212.10 1,212.30 0.0K
10:58 1,212.00 1,212.00 1,212.00 1,212.00 0.0K
10:59 1,212.00 1,212.30 1,212.00 1,212.00 0.0K
11:00 1,211.20 1,212.00 1,211.00 1,211.90 0.1K
11:01 1,211.40 1,212.10 1,211.40 1,212.10 0.0K
11:02 1,212.10 1,212.10 1,211.20 1,211.30 0.1K
11:03 1,211.00 1,211.50 1,211.00 1,211.00 0.0K
11:04 1,211.50 1,211.50 1,211.50 1,211.50 0.0K
11:05 1,211.00 1,211.00 1,211.00 1,211.00 0.0K
11:06 1,212.70 1,213.40 1,212.70 1,213.40 0.2K
11:07 1,212.60 1,212.60 1,212.00 1,212.00 0.0K
11:08 1,211.90 1,212.00 1,211.90 1,212.00 0.0K
11:09 1,212.70 1,212.90 1,212.70 1,212.90 0.0K
11:10 1,212.90 1,212.90 1,212.20 1,212.20 0.0K
11:11 1,212.20 1,212.20 1,212.20 1,212.20 0.0K
11:12 1,212.20 1,212.20 1,212.00 1,212.00 0.0K
11:13 1,212.90 1,212.90 1,212.90 1,212.90 0.2K
11:14 1,212.50 1,212.50 1,212.10 1,212.10 0.0K
11:15 1,212.20 1,212.80 1,212.20 1,212.70 0.1K
11:16 1,212.90 1,212.90 1,212.90 1,212.90 0.0K
11:17 1,212.90 1,213.90 1,212.90 1,213.30 0.4K
11:18 1,215.00 1,215.00 1,214.40 1,215.00 0.2K
11:19 1,214.40 1,214.50 1,214.40 1,214.50 0.0K
11:20 1,214.10 1,214.20 1,213.80 1,214.20 0.1K
11:21 1,215.00 1,215.00 1,215.00 1,215.00 0.0K
11:22 1,215.00 1,215.00 1,214.50 1,214.90 0.1K
11:23 1,214.50 1,219.10 1,214.50 1,219.10 1.6K
11:24 1,219.50 1,219.50 1,218.00 1,218.30 0.5K
11:25 1,218.40 1,218.40 1,218.40 1,218.40 0.0K
11:26 1,219.10 1,219.30 1,218.10 1,218.50 0.1K
11:27 1,219.00 1,222.00 1,219.00 1,221.20 2.4K
11:28 1,222.30 1,225.00 1,222.30 1,225.00 1.5K
11:29 1,224.90 1,226.00 1,224.50 1,225.00 0.8K
11:30 1,224.70 1,227.80 1,224.70 1,227.00 2.6K
11:31 1,227.80 1,227.90 1,227.10 1,227.90 1.6K
11:32 1,227.90 1,231.00 1,227.40 1,231.00 3.2K
11:33 1,230.90 1,231.70 1,228.70 1,229.30 1.5K
11:34 1,229.30 1,233.80 1,228.30 1,229.00 7.3K
11:35 1,227.60 1,228.50 1,226.20 1,227.20 0.7K
11:36 1,228.30 1,232.40 1,227.60 1,230.60 6.3K
11:37 1,229.30 1,231.00 1,227.90 1,229.70 0.8K
11:38 1,230.90 1,232.90 1,230.90 1,232.90 0.5K
11:39 1,232.40 1,234.40 1,232.40 1,234.40 1.7K
11:40 1,234.70 1,234.70 1,232.40 1,232.40 3.3K
11:41 1,232.90 1,234.30 1,232.40 1,234.30 0.5K
11:42 1,234.80 1,234.90 1,234.50 1,234.90 0.7K
11:43 1,234.90 1,234.90 1,233.50 1,234.20 0.4K
11:44 1,234.20 1,234.90 1,233.80 1,233.80 0.5K
11:45 1,233.70 1,233.70 1,232.40 1,233.10 2.1K
11:46 1,232.10 1,233.50 1,232.10 1,232.80 0.3K
11:47 1,233.70 1,233.80 1,230.20 1,230.20 1.3K
11:48 1,229.00 1,229.50 1,228.40 1,229.10 1.6K
11:49 1,230.70 1,231.50 1,229.90 1,231.50 0.4K
11:50 1,231.90 1,232.20 1,230.10 1,231.50 1.5K
11:51 1,229.90 1,230.90 1,229.90 1,229.90 0.2K
11:52 1,230.90 1,231.40 1,226.50 1,226.50 1.8K
11:53 1,225.10 1,227.10 1,225.10 1,226.70 0.4K
11:54 1,227.50 1,228.70 1,227.20 1,228.70 0.6K
11:55 1,226.10 1,226.80 1,223.00 1,223.60 1.0K
11:56 1,222.70 1,225.50 1,222.70 1,224.60 0.6K
11:57 1,225.40 1,225.40 1,223.50 1,223.50 0.2K
11:58 1,222.80 1,223.90 1,222.80 1,223.90 0.2K
11:59 1,223.30 1,223.80 1,222.70 1,223.00 1.2K
12:00 1,224.30 1,224.50 1,224.00 1,224.50 0.5K
12:01 1,224.00 1,224.00 1,223.20 1,223.90 0.0K
12:02 1,224.00 1,224.00 1,223.90 1,223.90 0.0K
12:03 1,222.60 1,222.60 1,222.00 1,222.00 0.7K
12:04 1,221.60 1,221.60 1,221.40 1,221.50 0.5K
12:05 1,222.00 1,223.90 1,222.00 1,223.30 0.2K
12:06 1,223.60 1,223.80 1,222.10 1,222.90 0.1K
12:07 1,222.90 1,222.90 1,221.50 1,221.50 0.1K
12:08 1,222.30 1,222.40 1,222.10 1,222.10 0.1K
12:09 1,223.10 1,223.10 1,222.50 1,222.50 0.0K
12:10 1,222.20 1,222.50 1,222.20 1,222.20 0.0K
12:11 1,221.00 1,221.60 1,220.60 1,221.30 0.3K
12:12 1,221.30 1,221.30 1,220.60 1,221.10 0.0K
12:13 1,221.00 1,221.00 1,220.50 1,220.50 0.1K
12:14 1,220.50 1,220.50 1,220.50 1,220.50 0.1K
12:15 1,220.50 1,220.50 1,219.50 1,219.50 0.4K
12:16 1,220.50 1,220.50 1,219.60 1,220.20 0.2K
12:17 1,219.60 1,220.20 1,219.60 1,219.60 0.3K
12:18 1,219.50 1,219.50 1,219.50 1,219.50 0.1K
12:19 1,219.50 1,219.90 1,218.20 1,218.20 1.0K
12:20 1,218.30 1,220.30 1,218.30 1,219.90 0.6K
12:21 1,220.30 1,221.00 1,220.00 1,220.30 0.2K
12:22 1,220.00 1,221.30 1,220.00 1,221.10 0.1K
12:23 1,221.30 1,221.30 1,219.10 1,220.00 1.4K
12:24 1,220.10 1,220.10 1,220.10 1,220.10 0.0K
12:25 1,219.00 1,219.70 1,219.00 1,219.10 0.2K
12:26 1,219.70 1,219.70 1,219.00 1,219.50 0.0K
12:27 1,219.00 1,219.00 1,219.00 1,219.00 0.0K
12:28 1,219.50 1,219.50 1,219.50 1,219.50 0.1K
12:29 1,219.60 1,219.60 1,218.50 1,219.20 0.1K
12:30 1,219.40 1,219.40 1,219.20 1,219.20 0.0K
12:31 1,217.10 1,219.20 1,217.10 1,219.20 0.9K
12:32 1,219.10 1,219.20 1,219.10 1,219.20 0.1K
12:33 1,218.10 1,219.00 1,218.10 1,219.00 0.1K
12:34 1,219.00 1,219.00 1,217.60 1,218.40 0.1K
12:35 1,218.40 1,218.40 1,217.50 1,218.40 0.1K
12:36 1,217.50 1,218.40 1,217.50 1,217.60 0.2K
12:37 1,218.20 1,218.20 1,217.50 1,217.50 0.0K
12:38 1,218.10 1,218.10 1,218.10 1,218.10 0.0K
12:39 1,218.40 1,218.70 1,218.10 1,218.50 0.2K
12:40 1,218.70 1,218.70 1,218.20 1,218.20 0.1K
12:41 1,218.50 1,218.50 1,217.50 1,217.50 0.3K
12:42 1,218.10 1,218.30 1,217.60 1,218.30 0.1K
12:43 1,218.00 1,218.00 1,217.50 1,217.50 0.3K
12:44 1,217.90 1,218.00 1,217.50 1,218.00 0.1K
12:45 1,217.50 1,218.00 1,217.50 1,217.80 0.1K
12:46 1,218.00 1,218.00 1,217.90 1,217.90 0.0K
12:47 1,218.00 1,218.00 1,217.50 1,217.50 0.1K
12:48 1,217.80 1,217.80 1,217.50 1,217.50 0.1K
12:49 1,217.80 1,217.90 1,217.50 1,217.50 0.1K
12:50 1,217.80 1,217.80 1,217.00 1,217.00 0.3K
12:51 1,217.00 1,217.20 1,217.00 1,217.00 0.1K
12:52 1,217.00 1,217.80 1,217.00 1,217.50 0.6K
12:53 1,217.80 1,217.80 1,217.40 1,217.70 0.2K
12:54 1,216.60 1,216.60 1,216.40 1,216.50 0.2K
12:55 1,216.50 1,216.50 1,215.00 1,215.80 0.5K
12:56 1,215.80 1,216.60 1,215.80 1,215.80 0.4K
12:57 1,216.60 1,216.60 1,216.00 1,216.00 0.0K
12:58 1,215.40 1,216.00 1,215.10 1,215.10 0.1K
12:59 1,215.20 1,215.20 1,214.80 1,215.00 0.4K
13:00 1,214.90 1,215.50 1,214.90 1,215.50 0.5K
13:01 1,216.20 1,216.40 1,216.20 1,216.40 0.1K
13:02 1,216.40 1,216.40 1,216.40 1,216.40 0.0K
13:03 1,216.40 1,216.40 1,215.80 1,215.80 0.0K
13:04 1,216.20 1,216.20 1,215.60 1,216.20 0.0K
13:05 1,216.20 1,217.20 1,216.20 1,216.80 0.4K
13:06 1,216.90 1,217.60 1,216.20 1,217.60 0.1K
13:07 1,217.50 1,217.50 1,216.80 1,217.50 0.0K
13:08 1,216.50 1,216.50 1,215.90 1,215.90 0.1K
13:09 1,216.80 1,216.80 1,215.90 1,215.90 0.0K
13:10 1,216.80 1,216.80 1,216.80 1,216.80 0.1K
13:11 1,216.70 1,216.70 1,216.70 1,216.70 0.0K
13:12 1,216.60 1,216.60 1,215.90 1,215.90 0.0K
13:13 1,216.60 1,216.60 1,215.60 1,216.50 0.1K
13:14 1,216.50 1,216.50 1,216.20 1,216.20 0.0K
13:15 1,216.30 1,216.30 1,215.30 1,215.30 0.0K
13:16 1,216.00 1,216.00 1,215.30 1,215.40 0.0K
13:17 1,215.90 1,215.90 1,215.80 1,215.80 0.0K
13:18 1,215.80 1,215.80 1,215.80 1,215.80 0.0K
13:19 1,215.70 1,215.70 1,215.70 1,215.70 0.0K
13:20 1,215.60 1,215.70 1,215.60 1,215.70 0.0K
13:21 1,215.70 1,215.70 1,215.10 1,215.30 1.4K
13:22 1,215.20 1,215.20 1,214.70 1,214.70 0.0K
13:23 1,214.20 1,214.20 1,212.60 1,213.10 0.3K
13:24 1,213.10 1,213.10 1,212.90 1,213.10 0.1K
13:25 1,212.90 1,214.50 1,212.90 1,214.50 0.3K
13:26 1,214.50 1,214.50 1,213.50 1,213.50 0.0K
13:27 1,212.70 1,213.90 1,212.70 1,213.20 1.3K
13:28 1,214.00 1,214.20 1,213.10 1,214.20 0.2K
13:29 1,214.10 1,214.10 1,212.80 1,213.00 0.0K
13:30 1,212.80 1,212.80 1,212.10 1,212.70 0.0K
13:31 1,211.90 1,212.80 1,211.90 1,212.80 0.0K
13:32 1,212.10 1,212.80 1,212.10 1,212.80 0.0K
13:33 1,212.90 1,212.90 1,212.70 1,212.70 0.2K
13:34 1,212.80 1,212.90 1,212.30 1,212.30 0.1K
13:35 1,212.80 1,212.90 1,212.20 1,212.90 0.0K
13:36 1,212.40 1,212.90 1,212.40 1,212.90 0.0K
13:37 1,212.40 1,212.40 1,210.90 1,210.90 0.5K
13:38 1,210.80 1,211.50 1,210.80 1,211.20 0.1K
13:39 1,211.10 1,211.10 1,209.60 1,209.60 1.3K
13:40 1,210.30 1,210.50 1,209.70 1,210.50 0.1K
13:41 1,210.50 1,211.40 1,210.40 1,211.00 0.6K
13:42 1,211.00 1,211.00 1,208.60 1,209.20 2.7K
13:43 1,209.40 1,209.40 1,208.10 1,208.70 0.3K
13:44 1,208.70 1,208.70 1,206.80 1,206.80 0.9K
13:45 1,207.50 1,208.70 1,206.80 1,208.10 0.7K
13:46 1,207.60 1,208.30 1,207.60 1,208.10 0.2K
13:47 1,207.00 1,207.60 1,206.40 1,207.00 0.5K
13:48 1,207.40 1,207.80 1,207.40 1,207.60 0.0K
13:49 1,207.50 1,207.50 1,207.50 1,207.50 0.0K
13:50 1,207.50 1,207.50 1,206.10 1,206.10 0.2K
13:51 1,207.50 1,207.50 1,207.50 1,207.50 0.0K
13:52 1,207.50 1,207.50 1,207.40 1,207.40 0.0K
13:53 1,207.40 1,207.40 1,207.30 1,207.30 0.0K
13:54 1,206.20 1,207.20 1,206.10 1,207.20 0.2K
13:55 1,207.20 1,207.20 1,206.50 1,206.50 0.1K
13:56 1,207.20 1,208.60 1,207.20 1,208.60 0.7K
13:57 1,208.10 1,208.30 1,208.10 1,208.10 0.2K
13:58 1,208.00 1,208.10 1,206.50 1,206.50 0.0K
13:59 1,207.20 1,207.80 1,207.20 1,207.80 0.0K
14:00 1,207.80 1,207.80 1,207.70 1,207.70 0.0K
14:01 1,207.70 1,207.70 1,207.70 1,207.70 0.2K
14:02 1,207.70 1,207.80 1,206.70 1,206.70 0.2K
14:03 1,207.00 1,213.90 1,207.00 1,213.90 4.1K
14:04 1,214.80 1,216.30 1,214.80 1,216.30 1.1K
14:05 1,216.10 1,216.40 1,215.10 1,216.40 0.5K
14:06 1,216.30 1,216.30 1,215.40 1,216.10 0.9K
14:07 1,214.60 1,214.60 1,214.00 1,214.00 0.2K
14:08 1,214.90 1,214.90 1,214.00 1,214.10 0.1K
14:09 1,214.90 1,215.00 1,214.00 1,215.00 0.0K
14:10 1,215.40 1,215.40 1,214.10 1,215.00 0.2K
14:11 1,214.80 1,214.80 1,214.80 1,214.80 0.0K
14:12 1,214.80 1,214.80 1,214.80 1,214.80 0.0K
14:13 1,214.80 1,214.80 1,214.00 1,214.00 0.0K
14:14 1,214.00 1,214.00 1,214.00 1,214.00 0.0K
14:15 1,214.40 1,214.40 1,214.40 1,214.40 0.0K
14:16 1,214.40 1,214.40 1,214.40 1,214.40 0.0K
14:17 1,214.40 1,214.40 1,214.40 1,214.40 0.1K
14:18 1,214.40 1,214.40 1,214.00 1,214.00 0.0K
14:19 1,214.00 1,214.40 1,214.00 1,214.40 0.5K
14:20 1,214.80 1,215.80 1,214.80 1,215.80 0.1K
14:21 1,216.00 1,216.00 1,215.90 1,215.90 0.2K
14:22 1,215.90 1,216.50 1,215.90 1,216.50 0.1K
14:23 1,215.70 1,216.50 1,215.60 1,215.60 0.0K
14:24 1,215.60 1,215.60 1,215.60 1,215.60 0.0K
14:25 1,215.30 1,215.30 1,213.80 1,213.80 0.3K
14:26 1,214.30 1,215.10 1,214.10 1,214.10 0.0K
14:27 1,214.20 1,214.90 1,214.20 1,214.90 0.0K
14:28 1,214.90 1,215.70 1,214.40 1,215.70 1.0K
14:29 1,216.00 1,218.40 1,216.00 1,218.40 0.6K
14:30 1,217.10 1,218.30 1,217.10 1,218.30 0.1K
14:31 1,217.50 1,217.50 1,217.40 1,217.50 0.0K
14:32 1,217.00 1,217.00 1,215.60 1,215.60 0.1K
14:33 1,216.40 1,216.70 1,216.40 1,216.70 0.1K
14:34 1,216.50 1,216.70 1,216.50 1,216.60 0.1K
14:35 1,216.60 1,216.60 1,214.40 1,214.40 0.1K
14:36 1,214.40 1,215.70 1,214.40 1,215.70 0.4K
14:37 1,215.70 1,215.70 1,214.50 1,214.50 0.1K
14:38 1,215.40 1,216.20 1,214.70 1,216.20 0.3K
14:39 1,215.40 1,215.70 1,214.70 1,215.70 0.3K
14:40 1,215.70 1,215.70 1,215.60 1,215.70 0.1K
14:41 1,214.70 1,214.70 1,214.70 1,214.70 0.0K
14:42 1,215.40 1,215.40 1,215.40 1,215.40 0.0K
14:43 1,215.40 1,215.40 1,214.70 1,215.30 0.0K
14:44 1,215.20 1,215.20 1,213.70 1,213.90 0.2K
14:45 1,212.70 1,213.90 1,212.30 1,212.40 0.3K
14:46 1,212.50 1,212.50 1,210.80 1,212.20 0.3K
14:47 1,212.20 1,212.20 1,212.20 1,212.20 0.1K
14:48 1,212.20 1,212.20 1,210.80 1,210.80 0.1K
14:49 1,211.70 1,212.10 1,210.10 1,211.70 0.6K
14:50 1,212.30 1,212.30 1,212.20 1,212.20 0.2K
14:51 1,211.90 1,212.10 1,211.90 1,212.10 0.1K
14:52 1,210.70 1,212.40 1,210.40 1,212.40 0.8K
14:53 1,211.60 1,214.00 1,210.80 1,214.00 0.9K
14:54 1,213.70 1,213.90 1,212.30 1,213.10 0.2K
14:55 1,212.80 1,213.30 1,210.90 1,212.80 0.3K
14:56 1,213.40 1,213.40 1,212.60 1,212.60 0.0K
14:58 1,210.90 1,212.00 1,210.90 1,211.90 0.1K
14:59 1,211.90 1,216.00 1,211.90 1,216.00 1.0K
15:00 1,214.10 1,214.10 1,212.10 1,212.10 0.1K
15:01 1,211.90 1,212.60 1,211.90 1,212.10 0.0K
15:02 1,212.00 1,212.60 1,212.00 1,212.20 0.1K
15:03 1,212.60 1,213.20 1,212.50 1,213.20 0.1K
15:04 1,213.20 1,213.20 1,212.60 1,212.90 0.1K
15:05 1,213.10 1,213.10 1,212.00 1,212.00 0.2K
15:06 1,212.40 1,212.40 1,212.00 1,212.00 0.3K
15:07 1,212.10 1,214.20 1,212.10 1,213.20 1.3K
15:08 1,213.30 1,213.90 1,212.20 1,212.20 0.3K
15:09 1,213.90 1,213.90 1,213.10 1,213.10 0.2K
15:10 1,213.90 1,213.90 1,212.40 1,213.10 0.3K
15:11 1,212.80 1,212.80 1,212.20 1,212.80 0.3K
15:12 1,211.60 1,212.10 1,211.50 1,211.50 0.8K
15:13 1,211.50 1,211.70 1,210.90 1,211.60 0.5K
15:14 1,211.70 1,212.00 1,211.00 1,212.00 0.4K
15:15 1,211.20 1,213.30 1,211.20 1,212.60 0.7K
15:16 1,213.10 1,214.20 1,212.60 1,213.60 0.6K
15:17 1,214.00 1,214.40 1,212.20 1,212.20 1.1K
15:18 1,213.10 1,214.60 1,212.70 1,213.20 0.5K
15:19 1,213.30 1,213.50 1,211.60 1,211.60 0.4K
15:20 1,211.30 1,211.30 1,209.80 1,210.00 1.7K
15:21 1,210.30 1,211.30 1,209.20 1,211.30 2.4K
15:22 1,211.70 1,212.50 1,211.10 1,211.10 0.7K
15:23 1,211.40 1,212.00 1,210.00 1,210.10 0.4K
15:24 1,211.10 1,211.80 1,210.20 1,210.20 0.6K
15:25 1,210.80 1,212.00 1,210.20 1,212.00 0.5K
15:26 1,211.70 1,211.70 1,210.20 1,210.20 0.5K
15:27 1,210.60 1,210.60 1,209.50 1,210.10 0.7K
15:28 1,210.00 1,210.00 1,208.90 1,208.90 0.5K
15:29 1,210.10 1,212.80 1,210.10 1,211.40 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 1,201.00 1,229.80 1,201.00 1,220.30 0.1M
2025-10-03 1,188.30 1,235.20 1,188.30 1,211.40 0.2M
2025-10-01 1,176.00 1,193.80 1,164.50 1,188.10 0.1M
2025-09-30 1,168.00 1,178.30 1,155.00 1,165.00 0.1M
2025-09-29 1,185.10 1,185.10 1,151.00 1,156.40 0.1M
2025-09-26 1,190.00 1,195.20 1,165.10 1,168.10 0.1M
2025-09-25 1,212.00 1,218.10 1,181.00 1,185.20 0.1M
2025-09-24 1,222.00 1,226.50 1,212.00 1,213.70 0.0M
2025-09-23 1,228.00 1,231.30 1,215.00 1,226.50 0.1M
2025-09-22 1,244.00 1,249.50 1,221.00 1,227.20 0.1M
2025-09-19 1,246.00 1,255.00 1,232.50 1,237.70 0.2M
2025-09-18 1,260.10 1,269.00 1,244.00 1,245.80 0.1M
2025-09-17 1,273.00 1,280.90 1,253.60 1,259.10 0.1M
2025-09-16 1,263.50 1,278.90 1,261.70 1,274.00 0.2M
2025-09-15 1,260.40 1,282.50 1,249.10 1,263.50 0.4M
2025-09-12 1,245.00 1,260.00 1,235.00 1,259.20 0.2M
2025-09-11 1,239.70 1,248.70 1,227.30 1,242.80 0.1M
2025-09-10 1,240.00 1,245.40 1,226.50 1,239.70 0.1M
2025-09-09 1,217.20 1,241.50 1,203.10 1,235.70 0.3M
2025-09-08 1,236.90 1,249.50 1,218.00 1,227.70 0.6M
2025-09-05 1,244.80 1,249.90 1,218.10 1,242.10 0.4M
2025-09-04 1,193.90 1,255.00 1,169.10 1,245.50 3.1M
2025-09-03 1,160.00 1,188.00 1,145.00 1,162.40 0.2M
2025-09-02 1,120.00 1,160.00 1,117.10 1,157.40 0.4M
2025-09-01 1,100.00 1,122.90 1,095.90 1,115.50 0.1M
2025-08-29 1,090.00 1,119.90 1,078.10 1,098.10 0.7M
2025-08-28 1,067.30 1,084.30 1,065.00 1,079.40 0.1M
2025-08-26 1,095.10 1,097.10 1,060.00 1,065.00 0.2M
2025-08-25 1,110.00 1,115.00 1,091.10 1,095.80 0.1M
2025-08-22 1,118.60 1,122.90 1,101.00 1,104.80 0.2M
2025-08-21 1,131.00 1,136.00 1,113.30 1,118.60 0.1M
2025-08-20 1,150.00 1,150.20 1,125.60 1,131.00 0.1M
2025-08-19 1,125.80 1,150.00 1,101.20 1,141.80 0.4M
2025-08-18 1,081.00 1,133.00 1,065.50 1,120.30 1.0M
2025-08-14 1,096.10 1,098.90 1,025.10 1,049.70 1.1M
2025-08-13 1,132.10 1,135.00 1,090.00 1,096.90 0.4M
2025-08-12 1,172.00 1,177.50 1,129.50 1,135.80 0.4M
2025-08-11 1,178.10 1,192.00 1,175.00 1,183.40 0.0M
2025-08-08 1,183.40 1,187.90 1,177.50 1,182.10 0.0M
2025-08-07 1,182.10 1,193.70 1,175.50 1,182.20 0.0M
2025-08-06 1,186.10 1,196.00 1,173.00 1,193.20 0.1M
2025-08-05 1,189.80 1,190.10 1,181.00 1,186.80 0.0M
2025-08-04 1,198.00 1,198.00 1,175.20 1,186.20 0.1M
2025-08-01 1,191.20 1,195.10 1,185.00 1,186.20 0.0M
2025-07-31 1,195.00 1,201.00 1,187.00 1,191.30 0.1M
2025-07-30 1,198.20 1,205.00 1,195.70 1,200.20 0.1M
2025-07-29 1,201.00 1,203.20 1,187.10 1,196.00 0.1M
2025-07-28 1,204.80 1,207.70 1,195.00 1,198.20 0.1M
2025-07-25 1,215.00 1,217.50 1,202.00 1,204.80 0.1M
2025-07-24 1,210.00 1,214.50 1,205.40 1,210.90 0.2M
2025-07-23 1,211.00 1,214.80 1,203.20 1,205.20 0.1M
2025-07-22 1,214.20 1,216.50 1,207.30 1,209.60 0.1M
2025-07-21 1,219.50 1,228.90 1,207.50 1,209.70 0.1M
2025-07-18 1,234.40 1,235.40 1,217.10 1,219.50 0.1M
2025-07-17 1,244.80 1,248.40 1,226.00 1,229.00 0.1M
2025-07-16 1,258.00 1,273.10 1,240.00 1,243.60 0.1M
2025-07-15 1,240.90 1,272.80 1,240.90 1,259.20 0.1M
2025-07-14 1,239.10 1,243.90 1,229.90 1,235.60 0.2M
2025-07-11 1,263.90 1,263.90 1,232.60 1,239.10 0.1M
2025-07-10 1,269.50 1,284.90 1,253.50 1,264.10 0.1M
2025-07-09 1,250.90 1,268.50 1,238.40 1,265.20 0.2M
2025-07-08 1,235.00 1,275.00 1,233.10 1,244.90 0.5M
2025-07-07 1,239.10 1,251.30 1,219.90 1,228.30 0.2M
2025-07-04 1,233.00 1,243.20 1,232.30 1,238.80 0.1M
2025-07-03 1,234.00 1,245.00 1,227.00 1,231.10 0.1M
2025-07-02 1,235.00 1,236.90 1,223.20 1,229.40 0.1M
2025-07-01 1,221.90 1,235.00 1,220.00 1,232.00 0.1M
2025-06-30 1,236.00 1,243.50 1,218.00 1,221.20 0.1M
2025-06-27 1,226.50 1,234.80 1,219.50 1,231.20 0.1M
2025-06-26 1,218.80 1,224.90 1,205.20 1,223.10 0.1M
2025-06-25 1,207.80 1,220.00 1,202.60 1,215.00 0.1M
2025-06-24 1,206.20 1,209.00 1,199.20 1,201.70 0.1M
2025-06-23 1,195.00 1,212.90 1,193.50 1,197.10 0.1M
2025-06-20 1,206.00 1,209.80 1,196.10 1,199.50 0.1M
2025-06-19 1,213.00 1,215.80 1,201.00 1,203.40 0.0M
2025-06-18 1,218.40 1,222.10 1,207.10 1,210.40 0.0M
2025-06-17 1,217.00 1,226.60 1,212.30 1,218.40 0.1M
2025-06-16 1,215.90 1,219.90 1,203.30 1,216.80 0.1M
2025-06-13 1,206.00 1,220.10 1,205.00 1,214.10 0.1M
2025-06-12 1,220.20 1,231.90 1,210.80 1,214.10 0.1M
2025-06-11 1,226.00 1,226.00 1,213.30 1,220.20 0.1M
2025-06-10 1,221.90 1,224.00 1,216.50 1,220.10 0.1M
2025-06-09 1,228.90 1,230.60 1,217.50 1,218.80 0.1M
2025-06-06 1,210.50 1,222.10 1,208.90 1,218.90 0.1M
2025-06-05 1,222.60 1,231.10 1,200.00 1,210.20 0.2M
2025-06-04 1,233.90 1,237.50 1,220.30 1,222.60 0.1M
2025-06-03 1,260.20 1,263.30 1,226.00 1,228.20 0.1M
2025-06-02 1,263.80 1,272.90 1,251.30 1,261.10 0.1M
2025-05-30 1,259.40 1,267.00 1,251.10 1,263.80 0.3M
2025-05-29 1,260.00 1,294.20 1,246.60 1,259.40 0.3M
2025-05-28 1,279.90 1,281.90 1,260.10 1,276.80 0.1M
2025-05-27 1,290.00 1,290.00 1,266.60 1,278.70 0.1M
2025-05-26 1,275.70 1,300.70 1,273.30 1,285.10 0.2M
2025-05-23 1,262.00 1,278.00 1,257.50 1,275.70 0.1M
2025-05-22 1,252.50 1,264.90 1,242.50 1,261.00 0.4M
2025-05-21 1,219.00 1,263.70 1,212.80 1,258.60 0.3M
2025-05-20 1,244.80 1,253.00 1,211.60 1,215.90 0.1M
2025-05-19 1,258.50 1,259.00 1,240.30 1,244.80 0.1M
2025-05-16 1,240.00 1,278.90 1,240.00 1,248.50 0.2M
2025-05-15 1,212.00 1,239.00 1,206.50 1,236.00 0.2M
2025-05-14 1,210.00 1,218.00 1,202.00 1,210.40 0.2M
2025-05-13 1,219.00 1,234.70 1,200.00 1,202.80 0.3M
2025-05-12 1,226.00 1,227.00 1,202.80 1,214.90 0.1M
2025-05-09 1,190.00 1,200.00 1,185.00 1,195.80 0.1M
2025-05-08 1,211.00 1,230.10 1,200.00 1,203.10 0.2M
2025-05-07 1,198.50 1,215.00 1,194.70 1,212.70 0.1M
2025-05-06 1,210.00 1,220.00 1,202.50 1,207.00 0.1M
2025-05-05 1,200.90 1,209.60 1,200.90 1,206.20 0.0M
2025-05-02 1,210.90 1,218.80 1,190.10 1,197.50 0.2M
2025-04-30 1,214.80 1,215.00 1,199.60 1,208.40 0.1M
2025-04-29 1,226.00 1,229.00 1,210.00 1,211.70 0.1M
2025-04-28 1,212.90 1,226.10 1,204.50 1,219.50 0.1M
2025-04-25 1,225.00 1,232.30 1,207.00 1,210.80 0.1M
2025-04-24 1,232.50 1,237.60 1,217.90 1,224.80 0.1M
2025-04-23 1,234.80 1,235.00 1,216.10 1,231.80 0.1M
2025-04-22 1,209.20 1,233.40 1,206.10 1,227.00 0.2M
2025-04-21 1,225.00 1,232.50 1,200.10 1,203.20 0.3M
2025-04-17 1,234.00 1,244.00 1,221.00 1,224.50 0.1M
2025-04-16 1,232.40 1,243.40 1,228.50 1,234.30 0.1M
2025-04-15 1,255.00 1,255.90 1,227.50 1,229.80 0.1M
2025-04-11 1,245.00 1,249.00 1,232.10 1,241.85 0.1M
2025-04-09 1,211.10 1,236.90 1,201.75 1,227.75 0.1M
2025-04-08 1,199.95 1,232.80 1,190.05 1,211.85 0.2M
2025-04-07 1,150.00 1,189.70 1,140.30 1,180.90 0.1M
2025-04-04 1,225.40 1,231.30 1,187.85 1,210.10 0.1M
2025-04-03 1,228.00 1,235.55 1,216.55 1,225.40 0.1M
2025-04-02 1,233.10 1,253.00 1,216.35 1,242.80 0.1M
2025-04-01 1,205.00 1,240.25 1,203.00 1,231.50 0.1M
2025-03-28 1,204.20 1,224.40 1,204.20 1,219.90 0.4M
2025-03-27 1,215.90 1,220.95 1,200.00 1,202.05 0.1M
2025-03-26 1,233.95 1,241.30 1,210.10 1,213.10 0.1M
2025-03-25 1,246.90 1,248.95 1,224.80 1,229.90 0.1M
2025-03-24 1,256.80 1,256.80 1,231.55 1,236.45 0.1M
2025-03-21 1,271.25 1,280.00 1,237.00 1,243.40 0.1M
2025-03-20 1,271.15 1,294.00 1,261.35 1,269.30 0.1M
2025-03-19 1,240.00 1,275.00 1,227.50 1,269.15 0.1M
2025-03-18 1,215.00 1,238.85 1,204.80 1,235.90 0.1M
2025-03-17 1,230.00 1,239.75 1,202.00 1,205.90 0.1M
2025-03-13 1,230.00 1,240.00 1,214.95 1,236.45 0.1M
2025-03-12 1,197.80 1,231.40 1,197.80 1,229.10 0.2M
2025-03-11 1,215.00 1,215.00 1,196.10 1,197.40 0.1M
2025-03-10 1,229.00 1,242.25 1,210.75 1,216.20 0.1M
2025-03-07 1,245.00 1,254.40 1,228.00 1,233.10 0.1M
2025-03-06 1,256.00 1,259.45 1,233.15 1,246.65 0.1M
2025-03-05 1,202.10 1,242.00 1,202.10 1,237.10 0.1M
2025-03-04 1,222.00 1,232.45 1,205.00 1,211.95 0.1M
2025-03-03 1,224.00 1,260.00 1,177.00 1,237.80 0.2M
2025-02-28 1,264.40 1,267.00 1,213.80 1,221.10 0.2M
2025-02-27 1,330.45 1,343.85 1,247.50 1,282.25 0.4M
2025-02-25 1,336.00 1,377.15 1,330.55 1,346.05 1.0M
2025-02-24 1,277.45 1,351.70 1,277.45 1,336.30 0.5M
2025-02-21 1,265.00 1,323.80 1,263.05 1,298.10 0.6M
2025-02-20 1,254.40 1,269.00 1,245.50 1,264.15 0.1M
2025-02-19 1,284.00 1,310.10 1,251.25 1,256.35 0.2M
2025-02-18 1,294.90 1,295.60 1,264.50 1,284.75 0.5M
2025-02-17 1,309.60 1,328.35 1,280.60 1,296.30 0.2M
2025-02-14 1,334.00 1,344.00 1,303.45 1,320.05 0.1M
2025-02-13 1,350.25 1,358.40 1,317.60 1,333.70 0.2M
2025-02-12 1,336.00 1,378.95 1,335.65 1,353.60 0.2M
2025-02-11 1,348.40 1,362.90 1,326.05 1,343.40 0.3M
2025-02-10 1,332.05 1,351.95 1,322.55 1,341.15 0.2M
2025-02-07 1,356.00 1,360.50 1,330.00 1,334.50 0.1M
2025-02-06 1,365.00 1,381.90 1,352.35 1,356.75 0.2M
2025-02-05 1,374.00 1,384.25 1,360.00 1,368.75 0.1M
2025-02-04 1,401.55 1,420.25 1,351.55 1,368.35 0.4M
2025-02-03 1,364.05 1,424.60 1,351.75 1,415.30 1.0M
2025-02-01 1,295.00 1,385.15 1,288.05 1,377.15 0.9M
2025-01-31 1,268.40 1,299.95 1,267.20 1,296.80 0.3M
2025-01-30 1,264.55 1,286.95 1,254.00 1,267.20 0.4M
2025-01-29 1,231.00 1,278.95 1,231.00 1,263.50 0.3M
2025-01-28 1,241.95 1,253.25 1,228.05 1,237.70 0.2M
2025-01-27 1,279.95 1,279.95 1,231.20 1,238.20 0.2M
2025-01-24 1,295.00 1,307.00 1,277.35 1,281.35 0.1M
2025-01-23 1,279.95 1,310.70 1,275.00 1,300.90 0.4M
2025-01-22 1,296.40 1,296.65 1,260.50 1,276.15 0.2M
2025-01-21 1,302.90 1,313.20 1,285.10 1,288.85 0.1M
2025-01-20 1,322.00 1,322.00 1,299.30 1,302.85 0.1M
2025-01-17 1,316.70 1,319.15 1,301.65 1,310.80 0.1M
2025-01-16 1,323.95 1,325.00 1,300.40 1,307.95 0.1M
2025-01-15 1,347.50 1,350.00 1,306.00 1,308.55 0.2M
2025-01-14 1,365.00 1,376.70 1,332.00 1,343.55 0.2M
2025-01-13 1,420.00 1,420.00 1,359.00 1,364.05 0.2M
2025-01-10 1,412.90 1,445.20 1,403.00 1,425.90 0.3M
2025-01-09 1,421.00 1,434.40 1,405.40 1,412.90 0.1M
2025-01-08 1,427.40 1,432.10 1,386.85 1,420.75 0.1M
2025-01-07 1,424.00 1,442.00 1,390.00 1,424.40 0.1M
2025-01-06 1,466.00 1,479.00 1,411.00 1,423.95 0.5M
2025-01-03 1,424.00 1,464.95 1,415.00 1,460.80 0.3M
2025-01-02 1,407.85 1,429.45 1,390.35 1,421.60 0.1M
2025-01-01 1,378.10 1,401.00 1,372.75 1,397.00 0.1M