Data Patterns

DATP
🏛️ india →
2,654.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,765.00 2,765.00 2,765.00 2,765.00 2.0K
09:15 2,754.10 2,762.60 2,751.50 2,758.90 4.0K
09:16 2,760.00 2,760.00 2,738.70 2,738.70 5.1K
09:17 2,733.10 2,733.10 2,720.80 2,720.80 5.1K
09:18 2,717.00 2,718.80 2,710.90 2,718.80 2.9K
09:19 2,724.00 2,724.00 2,713.70 2,714.60 1.8K
09:20 2,712.10 2,712.10 2,705.60 2,705.90 2.2K
09:21 2,709.70 2,710.70 2,705.00 2,705.00 1.7K
09:22 2,706.60 2,715.00 2,706.50 2,707.60 2.3K
09:23 2,709.20 2,716.00 2,705.40 2,716.00 1.0K
09:24 2,716.10 2,718.00 2,715.70 2,717.60 0.8K
09:25 2,714.50 2,716.10 2,713.00 2,713.00 0.6K
09:26 2,709.80 2,712.90 2,708.20 2,712.90 1.2K
09:27 2,714.10 2,714.10 2,710.00 2,710.80 0.6K
09:28 2,710.00 2,713.20 2,709.20 2,709.40 1.0K
09:29 2,709.60 2,709.60 2,703.70 2,703.90 0.9K
09:30 2,703.10 2,703.10 2,690.00 2,690.00 3.5K
09:31 2,691.10 2,691.70 2,678.30 2,684.00 3.4K
09:32 2,678.50 2,682.00 2,675.10 2,678.70 1.0K
09:33 2,678.70 2,685.00 2,678.60 2,680.90 2.4K
09:34 2,680.40 2,686.90 2,679.30 2,685.50 1.0K
09:35 2,690.40 2,690.40 2,684.60 2,684.60 0.7K
09:36 2,685.40 2,690.00 2,685.40 2,689.30 1.6K
09:37 2,690.80 2,690.80 2,688.00 2,690.00 0.9K
09:38 2,688.00 2,692.50 2,688.00 2,692.00 0.8K
09:39 2,692.00 2,695.90 2,690.50 2,690.50 2.0K
09:40 2,694.80 2,695.40 2,692.40 2,695.40 1.9K
09:41 2,697.80 2,702.70 2,696.90 2,702.70 1.0K
09:42 2,702.70 2,702.70 2,699.70 2,701.00 0.7K
09:43 2,702.00 2,705.00 2,697.00 2,703.80 1.2K
09:44 2,705.50 2,708.50 2,705.50 2,706.20 0.6K
09:45 2,704.00 2,708.50 2,704.00 2,707.20 0.3K
09:46 2,705.10 2,707.20 2,703.40 2,705.00 0.5K
09:47 2,705.00 2,705.00 2,702.80 2,704.90 0.2K
09:48 2,703.10 2,704.20 2,702.90 2,704.00 0.6K
09:49 2,703.20 2,710.00 2,703.20 2,710.00 0.8K
09:50 2,698.00 2,698.00 2,693.90 2,695.70 2.6K
09:51 2,695.50 2,695.50 2,691.10 2,693.10 2.2K
09:52 2,692.40 2,694.70 2,692.40 2,693.50 1.2K
09:53 2,694.70 2,695.00 2,694.70 2,695.00 4.8K
09:54 2,695.00 2,699.00 2,694.20 2,699.00 2.4K
09:55 2,697.60 2,697.60 2,694.10 2,695.80 0.4K
09:56 2,698.20 2,699.90 2,698.20 2,699.30 0.3K
09:57 2,699.80 2,708.10 2,697.70 2,707.50 4.2K
09:58 2,706.80 2,708.60 2,706.80 2,707.30 0.8K
09:59 2,705.80 2,708.70 2,705.80 2,708.20 0.2K
10:00 2,714.00 2,718.90 2,711.90 2,712.00 4.0K
10:01 2,712.00 2,712.00 2,708.10 2,710.50 0.4K
10:02 2,710.00 2,714.90 2,709.70 2,713.40 0.4K
10:03 2,713.00 2,713.00 2,708.70 2,708.70 0.4K
10:04 2,708.30 2,715.00 2,707.40 2,715.00 0.7K
10:05 2,708.50 2,710.30 2,708.10 2,709.30 0.3K
10:06 2,710.40 2,710.40 2,700.40 2,700.40 1.8K
10:07 2,702.00 2,702.00 2,699.90 2,699.90 0.5K
10:08 2,697.00 2,700.00 2,697.00 2,699.70 0.0K
10:09 2,703.40 2,703.40 2,701.00 2,701.80 0.4K
10:10 2,702.00 2,702.80 2,698.00 2,698.10 0.8K
10:11 2,697.80 2,697.90 2,696.60 2,697.80 0.4K
10:12 2,697.80 2,697.80 2,695.60 2,695.90 0.5K
10:13 2,693.80 2,695.30 2,692.80 2,692.80 0.7K
10:14 2,691.10 2,695.00 2,691.10 2,692.30 0.7K
10:15 2,692.50 2,694.20 2,691.00 2,694.20 0.3K
10:16 2,694.20 2,699.50 2,691.80 2,697.90 0.7K
10:17 2,697.70 2,697.70 2,695.00 2,695.00 0.2K
10:18 2,694.10 2,694.10 2,692.10 2,693.80 0.3K
10:19 2,691.20 2,691.90 2,691.20 2,691.70 0.3K
10:20 2,691.60 2,691.60 2,688.00 2,688.40 1.4K
10:21 2,688.10 2,688.10 2,687.60 2,688.10 0.1K
10:22 2,686.90 2,690.60 2,686.90 2,689.50 0.2K
10:23 2,689.40 2,689.40 2,686.90 2,686.90 0.3K
10:24 2,687.00 2,687.30 2,686.60 2,687.30 0.1K
10:25 2,687.30 2,690.00 2,687.30 2,690.00 0.3K
10:26 2,690.00 2,698.00 2,690.00 2,698.00 0.6K
10:27 2,694.30 2,700.20 2,694.30 2,700.20 0.5K
10:28 2,695.30 2,705.50 2,695.30 2,705.50 0.4K
10:29 2,704.00 2,704.00 2,700.30 2,701.70 0.3K
10:30 2,700.60 2,700.60 2,696.90 2,698.00 1.2K
10:31 2,697.20 2,699.90 2,696.90 2,699.90 0.2K
10:32 2,698.00 2,698.00 2,695.00 2,696.60 0.1K
10:33 2,695.00 2,696.70 2,695.00 2,695.00 0.0K
10:34 2,696.70 2,696.70 2,696.00 2,696.00 0.1K
10:35 2,696.00 2,696.70 2,696.00 2,696.10 0.2K
10:36 2,696.70 2,696.70 2,692.10 2,692.10 0.2K
10:37 2,691.40 2,694.20 2,691.40 2,694.00 0.3K
10:38 2,695.30 2,695.30 2,694.10 2,695.20 0.2K
10:39 2,695.40 2,698.50 2,695.40 2,696.50 0.1K
10:40 2,695.80 2,697.30 2,695.80 2,696.10 0.0K
10:41 2,697.90 2,703.30 2,697.90 2,701.90 0.2K
10:42 2,701.80 2,701.80 2,699.80 2,700.00 0.7K
10:43 2,700.00 2,700.00 2,699.00 2,699.10 0.1K
10:44 2,699.00 2,699.00 2,697.00 2,697.90 0.2K
10:45 2,697.90 2,700.00 2,695.00 2,700.00 0.5K
10:46 2,701.40 2,701.40 2,696.40 2,696.40 0.3K
10:47 2,696.40 2,700.10 2,695.50 2,700.10 0.8K
10:48 2,697.60 2,699.60 2,697.60 2,699.30 0.0K
10:49 2,699.30 2,704.00 2,699.30 2,702.80 0.7K
10:50 2,702.80 2,702.80 2,701.50 2,701.60 0.0K
10:51 2,701.50 2,703.10 2,701.50 2,701.90 0.0K
10:52 2,701.50 2,701.50 2,695.00 2,697.20 0.3K
10:53 2,698.20 2,703.10 2,698.20 2,700.20 0.1K
10:54 2,700.40 2,700.70 2,699.80 2,700.00 0.0K
10:55 2,697.40 2,697.40 2,695.00 2,696.70 0.2K
10:56 2,696.50 2,696.70 2,696.50 2,696.70 0.0K
10:57 2,696.70 2,697.00 2,692.00 2,692.10 1.4K
10:58 2,693.30 2,694.40 2,692.10 2,693.90 0.1K
10:59 2,693.50 2,693.90 2,692.90 2,693.00 0.2K
11:00 2,693.00 2,693.00 2,691.00 2,691.00 0.1K
11:01 2,691.80 2,691.80 2,689.80 2,689.80 0.4K
11:02 2,689.10 2,689.40 2,688.70 2,689.40 0.5K
11:03 2,691.20 2,691.50 2,689.50 2,690.90 0.1K
11:04 2,689.00 2,691.60 2,689.00 2,691.60 0.2K
11:05 2,691.60 2,691.60 2,688.00 2,688.50 0.4K
11:06 2,688.40 2,690.60 2,688.40 2,690.00 0.2K
11:07 2,690.10 2,690.10 2,689.00 2,690.10 0.1K
11:08 2,690.10 2,690.10 2,689.00 2,689.00 0.1K
11:09 2,688.80 2,689.20 2,688.00 2,688.00 0.8K
11:10 2,689.20 2,689.20 2,688.00 2,688.40 0.1K
11:11 2,688.30 2,688.30 2,687.00 2,687.00 0.1K
11:12 2,687.00 2,687.00 2,685.00 2,685.00 0.6K
11:13 2,685.50 2,686.00 2,685.50 2,685.50 0.0K
11:14 2,685.10 2,686.00 2,684.30 2,684.70 0.6K
11:15 2,685.40 2,685.40 2,684.30 2,684.40 0.0K
11:16 2,685.10 2,685.10 2,681.80 2,681.80 0.2K
11:17 2,681.10 2,681.90 2,681.00 2,681.00 0.3K
11:18 2,682.10 2,685.50 2,682.10 2,684.50 0.7K
11:19 2,684.50 2,684.70 2,682.10 2,682.10 0.4K
11:20 2,681.00 2,681.20 2,679.50 2,679.50 1.7K
11:21 2,679.50 2,679.50 2,679.00 2,679.00 0.3K
11:22 2,679.60 2,683.20 2,678.00 2,680.80 0.9K
11:23 2,681.20 2,682.20 2,676.30 2,676.30 0.7K
11:24 2,676.40 2,679.30 2,676.40 2,678.30 0.3K
11:25 2,679.30 2,679.30 2,676.40 2,677.60 0.3K
11:26 2,676.00 2,677.90 2,676.00 2,677.90 0.2K
11:27 2,677.90 2,677.90 2,676.50 2,676.50 0.2K
11:28 2,676.00 2,677.20 2,674.00 2,674.10 1.5K
11:29 2,674.50 2,674.90 2,673.00 2,674.20 0.4K
11:30 2,673.00 2,674.20 2,673.00 2,673.00 0.3K
11:31 2,673.00 2,673.30 2,667.80 2,667.80 2.0K
11:32 2,668.40 2,672.00 2,668.40 2,671.00 0.4K
11:33 2,671.00 2,671.00 2,666.10 2,666.10 1.5K
11:34 2,668.20 2,668.20 2,666.00 2,667.40 0.2K
11:35 2,667.50 2,667.70 2,667.40 2,667.40 0.1K
11:36 2,667.50 2,667.50 2,666.00 2,666.00 0.2K
11:37 2,665.40 2,665.40 2,662.20 2,663.20 1.3K
11:38 2,659.60 2,660.60 2,655.60 2,655.60 2.1K
11:39 2,656.00 2,657.40 2,655.60 2,656.80 0.6K
11:40 2,656.80 2,659.50 2,655.60 2,658.00 0.7K
11:41 2,656.50 2,659.50 2,656.50 2,659.40 0.2K
11:42 2,659.40 2,659.70 2,658.30 2,658.70 1.2K
11:43 2,658.20 2,662.90 2,656.50 2,662.90 0.8K
11:44 2,660.10 2,663.00 2,658.60 2,661.40 0.8K
11:45 2,658.10 2,663.70 2,658.10 2,659.80 0.7K
11:46 2,660.10 2,661.80 2,660.10 2,661.80 0.2K
11:47 2,661.70 2,662.30 2,659.40 2,659.90 0.2K
11:48 2,660.80 2,660.80 2,656.00 2,660.20 1.2K
11:49 2,660.90 2,662.50 2,660.00 2,662.50 0.9K
11:50 2,664.00 2,664.00 2,662.10 2,663.00 0.2K
11:51 2,665.60 2,665.60 2,662.10 2,664.50 0.4K
11:52 2,664.20 2,664.20 2,663.00 2,663.00 0.1K
11:53 2,663.70 2,663.70 2,663.70 2,663.70 0.6K
11:54 2,664.90 2,664.90 2,663.00 2,663.20 0.7K
11:55 2,663.90 2,664.10 2,663.80 2,664.00 0.0K
11:56 2,664.00 2,664.00 2,663.00 2,663.70 0.0K
11:57 2,663.70 2,666.00 2,663.70 2,666.00 0.2K
11:58 2,666.00 2,666.00 2,662.50 2,664.90 1.1K
11:59 2,663.70 2,664.80 2,663.20 2,663.80 0.1K
12:00 2,663.00 2,664.00 2,661.10 2,662.00 0.4K
12:01 2,661.00 2,661.90 2,659.00 2,659.00 0.3K
12:02 2,658.40 2,659.00 2,658.00 2,659.00 0.2K
12:03 2,659.00 2,659.00 2,655.60 2,655.60 0.8K
12:04 2,659.00 2,661.00 2,659.00 2,661.00 0.1K
12:05 2,661.10 2,662.70 2,657.80 2,660.70 1.8K
12:06 2,660.60 2,660.60 2,659.20 2,659.50 0.1K
12:07 2,659.00 2,662.90 2,659.00 2,662.70 0.7K
12:08 2,662.70 2,662.70 2,659.60 2,659.60 0.1K
12:09 2,659.60 2,659.60 2,658.00 2,659.60 0.0K
12:10 2,659.60 2,659.60 2,659.60 2,659.60 0.0K
12:11 2,659.60 2,660.50 2,659.10 2,660.50 0.3K
12:12 2,660.80 2,661.40 2,660.00 2,661.40 0.2K
12:13 2,660.00 2,661.40 2,660.00 2,661.40 0.1K
12:14 2,661.10 2,661.10 2,659.00 2,661.00 0.1K
12:15 2,661.00 2,661.00 2,660.40 2,661.00 0.1K
12:16 2,661.00 2,661.60 2,661.00 2,661.60 0.5K
12:17 2,661.60 2,662.40 2,661.50 2,661.60 0.0K
12:18 2,661.60 2,661.70 2,660.40 2,660.60 0.4K
12:19 2,660.70 2,660.70 2,657.90 2,657.90 0.2K
12:20 2,656.60 2,658.50 2,656.00 2,656.50 0.2K
12:21 2,656.10 2,660.40 2,656.10 2,658.00 0.2K
12:22 2,660.60 2,660.60 2,658.00 2,660.00 0.1K
12:23 2,658.90 2,662.00 2,658.60 2,661.90 0.7K
12:24 2,661.00 2,662.00 2,661.00 2,661.70 0.4K
12:25 2,661.90 2,665.70 2,661.90 2,664.40 0.3K
12:26 2,665.00 2,665.00 2,663.00 2,663.60 0.2K
12:27 2,664.20 2,664.20 2,661.10 2,663.70 0.3K
12:28 2,662.20 2,663.90 2,661.00 2,661.80 0.1K
12:29 2,661.80 2,662.00 2,660.00 2,661.10 0.1K
12:30 2,661.10 2,661.10 2,658.50 2,658.50 0.2K
12:31 2,658.50 2,658.50 2,658.00 2,658.50 0.1K
12:32 2,657.50 2,661.30 2,657.50 2,661.30 0.5K
12:33 2,661.20 2,661.20 2,657.50 2,658.50 0.5K
12:34 2,660.30 2,663.20 2,660.30 2,661.20 0.6K
12:35 2,660.40 2,661.10 2,660.40 2,661.00 0.0K
12:36 2,659.10 2,659.60 2,658.00 2,658.00 0.0K
12:37 2,658.00 2,659.70 2,657.50 2,659.60 0.2K
12:38 2,657.90 2,659.50 2,657.90 2,659.50 0.1K
12:39 2,659.50 2,659.50 2,659.50 2,659.50 0.0K
12:40 2,661.20 2,661.20 2,661.10 2,661.10 0.1K
12:41 2,661.10 2,662.40 2,661.10 2,661.50 0.1K
12:42 2,663.30 2,663.30 2,661.10 2,661.10 0.1K
12:43 2,661.10 2,667.70 2,661.10 2,667.70 0.5K
12:44 2,666.90 2,666.90 2,660.00 2,662.10 0.6K
12:45 2,662.00 2,662.00 2,662.00 2,662.00 0.0K
12:46 2,662.00 2,662.00 2,660.00 2,660.00 0.2K
12:47 2,660.00 2,661.30 2,660.00 2,661.10 0.2K
12:48 2,661.00 2,661.30 2,661.00 2,661.30 0.1K
12:49 2,661.30 2,665.00 2,661.30 2,665.00 0.1K
12:50 2,665.00 2,667.60 2,665.00 2,667.60 0.1K
12:51 2,667.00 2,667.60 2,666.60 2,666.60 0.1K
12:52 2,666.60 2,666.60 2,665.00 2,665.00 0.0K
12:53 2,665.40 2,666.30 2,664.00 2,664.10 0.0K
12:54 2,664.00 2,665.00 2,664.00 2,665.00 0.0K
12:55 2,665.00 2,665.00 2,664.30 2,664.30 0.0K
12:56 2,665.90 2,667.60 2,665.90 2,665.90 0.1K
12:57 2,665.20 2,667.60 2,663.00 2,667.60 1.2K
12:58 2,664.80 2,666.60 2,662.90 2,666.50 1.2K
12:59 2,665.90 2,665.90 2,665.40 2,665.50 0.0K
13:00 2,665.40 2,665.50 2,665.40 2,665.50 0.0K
13:01 2,665.50 2,665.50 2,661.90 2,661.90 0.1K
13:02 2,661.90 2,665.30 2,661.90 2,665.30 0.3K
13:03 2,664.10 2,665.20 2,664.10 2,664.10 0.0K
13:04 2,665.20 2,665.20 2,664.80 2,664.80 0.2K
13:05 2,664.10 2,664.10 2,663.00 2,663.00 0.1K
13:06 2,663.00 2,663.00 2,660.50 2,660.50 0.1K
13:07 2,661.50 2,661.60 2,661.50 2,661.60 0.1K
13:08 2,661.60 2,661.60 2,661.00 2,661.00 0.0K
13:09 2,661.60 2,661.60 2,659.60 2,659.60 0.4K
13:10 2,659.70 2,659.70 2,659.70 2,659.70 0.0K
13:11 2,659.70 2,659.70 2,659.70 2,659.70 0.0K
13:12 2,658.90 2,658.90 2,658.00 2,658.00 0.2K
13:13 2,659.40 2,659.40 2,656.00 2,656.00 0.4K
13:14 2,656.00 2,657.00 2,656.00 2,657.00 0.2K
13:15 2,657.00 2,659.20 2,656.00 2,658.20 0.3K
13:16 2,656.10 2,657.20 2,656.00 2,656.00 0.3K
13:17 2,657.90 2,657.90 2,657.00 2,657.00 0.0K
13:18 2,658.30 2,658.30 2,657.00 2,657.00 0.1K
13:19 2,655.70 2,656.00 2,655.60 2,656.00 0.2K
13:20 2,655.70 2,656.00 2,655.60 2,656.00 2.3K
13:21 2,656.00 2,656.00 2,655.70 2,656.00 0.0K
13:22 2,656.00 2,656.00 2,655.70 2,656.00 0.0K
13:23 2,656.00 2,656.20 2,654.40 2,654.40 1.1K
13:24 2,654.30 2,654.30 2,651.80 2,651.80 0.5K
13:25 2,652.80 2,652.80 2,648.00 2,648.00 2.6K
13:26 2,649.20 2,650.40 2,649.20 2,650.00 0.1K
13:27 2,650.00 2,651.40 2,648.30 2,651.40 0.2K
13:28 2,651.40 2,651.40 2,646.80 2,647.00 0.1K
13:29 2,647.90 2,647.90 2,647.90 2,647.90 0.2K
13:30 2,647.80 2,647.80 2,644.00 2,644.80 0.4K
13:31 2,644.80 2,645.70 2,644.80 2,645.60 0.8K
13:32 2,645.60 2,645.60 2,643.50 2,643.90 0.0K
13:33 2,643.90 2,643.90 2,640.90 2,640.90 0.4K
13:34 2,640.50 2,641.80 2,640.30 2,641.40 2.6K
13:35 2,641.40 2,643.00 2,640.40 2,641.90 0.2K
13:36 2,641.80 2,644.20 2,641.80 2,644.00 0.4K
13:37 2,642.50 2,645.70 2,642.50 2,645.70 0.2K
13:38 2,644.80 2,645.70 2,642.00 2,642.00 0.2K
13:39 2,642.90 2,644.00 2,642.00 2,643.80 0.3K
13:40 2,644.00 2,644.00 2,643.50 2,643.50 0.1K
13:41 2,643.10 2,643.10 2,641.30 2,641.30 0.2K
13:42 2,640.30 2,643.10 2,640.30 2,643.10 0.2K
13:43 2,641.40 2,643.10 2,638.70 2,638.70 0.5K
13:44 2,639.90 2,642.10 2,639.90 2,641.20 0.3K
13:45 2,642.20 2,645.50 2,641.70 2,645.50 0.6K
13:46 2,645.10 2,647.80 2,645.10 2,646.00 0.1K
13:47 2,646.20 2,646.20 2,641.20 2,641.20 0.2K
13:48 2,640.90 2,644.10 2,640.00 2,644.10 1.0K
13:49 2,644.20 2,645.80 2,643.50 2,643.50 0.4K
13:50 2,642.20 2,642.20 2,641.30 2,641.70 0.2K
13:51 2,639.90 2,639.90 2,637.90 2,638.00 0.2K
13:52 2,640.40 2,640.90 2,638.80 2,640.90 0.1K
13:53 2,640.90 2,640.90 2,638.60 2,640.90 0.6K
13:54 2,640.90 2,647.00 2,640.90 2,646.00 0.3K
13:55 2,646.30 2,646.30 2,643.80 2,644.50 1.2K
13:56 2,644.40 2,644.40 2,641.80 2,642.30 0.1K
13:57 2,641.20 2,643.00 2,641.20 2,643.00 0.1K
13:58 2,641.00 2,641.80 2,637.80 2,637.80 0.7K
13:59 2,637.80 2,645.00 2,636.50 2,644.10 1.1K
14:00 2,645.60 2,646.60 2,642.00 2,643.70 0.4K
14:01 2,643.80 2,644.80 2,641.20 2,642.30 0.2K
14:02 2,640.40 2,642.30 2,639.40 2,642.30 0.1K
14:03 2,644.50 2,645.60 2,640.50 2,641.20 0.1K
14:04 2,638.20 2,640.00 2,637.80 2,637.90 0.8K
14:05 2,638.00 2,638.00 2,637.80 2,637.80 0.1K
14:06 2,638.00 2,638.00 2,637.00 2,637.70 0.5K
14:07 2,637.00 2,637.90 2,635.00 2,637.90 0.3K
14:08 2,637.00 2,637.00 2,632.80 2,634.00 0.9K
14:09 2,634.20 2,638.00 2,634.20 2,638.00 0.2K
14:10 2,636.40 2,639.20 2,636.00 2,639.00 0.3K
14:11 2,639.00 2,640.80 2,637.90 2,640.30 0.4K
14:12 2,640.60 2,640.70 2,639.30 2,640.10 0.2K
14:13 2,640.00 2,644.40 2,640.00 2,642.90 0.3K
14:14 2,643.20 2,643.80 2,638.00 2,642.40 0.4K
14:15 2,641.90 2,643.00 2,634.00 2,634.00 0.4K
14:16 2,635.30 2,636.60 2,635.30 2,635.30 0.4K
14:17 2,636.50 2,636.50 2,634.00 2,635.00 0.2K
14:18 2,635.20 2,637.70 2,635.00 2,637.70 0.2K
14:19 2,638.20 2,640.10 2,635.10 2,635.10 0.4K
14:20 2,637.00 2,640.10 2,635.00 2,639.00 0.3K
14:21 2,639.60 2,639.60 2,636.00 2,637.70 0.3K
14:22 2,636.10 2,637.40 2,636.00 2,636.00 0.2K
14:23 2,636.00 2,639.60 2,636.00 2,638.00 0.4K
14:24 2,638.80 2,638.80 2,636.40 2,637.90 0.2K
14:25 2,637.00 2,638.80 2,636.10 2,638.40 0.9K
14:26 2,639.00 2,640.00 2,638.60 2,639.90 0.1K
14:27 2,639.70 2,639.70 2,636.00 2,636.10 0.4K
14:28 2,636.10 2,637.50 2,635.10 2,636.40 0.2K
14:29 2,637.80 2,639.90 2,636.50 2,639.90 0.2K
14:30 2,640.00 2,641.80 2,638.10 2,641.80 0.3K
14:31 2,641.70 2,641.70 2,637.20 2,637.40 0.2K
14:32 2,635.00 2,636.40 2,635.00 2,635.00 0.3K
14:33 2,636.30 2,640.30 2,635.00 2,639.60 0.5K
14:34 2,640.20 2,640.60 2,638.50 2,640.50 0.1K
14:35 2,640.90 2,641.70 2,640.50 2,641.60 0.3K
14:36 2,641.60 2,641.60 2,638.40 2,641.30 0.2K
14:37 2,641.60 2,642.60 2,641.60 2,642.50 0.5K
14:38 2,642.50 2,642.50 2,641.50 2,642.00 0.9K
14:39 2,642.00 2,642.50 2,641.80 2,641.80 0.3K
14:40 2,641.80 2,641.90 2,640.40 2,640.40 0.2K
14:41 2,640.40 2,641.70 2,640.00 2,641.70 0.6K
14:42 2,641.40 2,645.00 2,641.40 2,645.00 2.5K
14:43 2,645.00 2,648.60 2,645.00 2,645.00 0.6K
14:44 2,645.10 2,646.70 2,645.10 2,645.60 0.3K
14:45 2,645.60 2,647.00 2,644.20 2,644.20 0.4K
14:46 2,644.90 2,646.60 2,644.20 2,644.40 0.1K
14:47 2,643.00 2,644.70 2,642.90 2,644.20 0.4K
14:48 2,642.90 2,648.60 2,642.90 2,646.30 1.6K
14:49 2,646.30 2,648.40 2,646.20 2,647.40 0.4K
14:50 2,647.70 2,647.70 2,646.00 2,646.00 0.1K
14:51 2,645.90 2,646.00 2,644.00 2,646.00 0.9K
14:52 2,646.00 2,646.00 2,642.10 2,642.10 0.5K
14:53 2,642.10 2,644.70 2,642.10 2,642.50 0.2K
14:54 2,644.20 2,644.70 2,641.10 2,641.10 0.2K
14:55 2,642.60 2,644.00 2,642.10 2,642.80 0.3K
14:56 2,642.00 2,643.10 2,641.20 2,643.10 0.3K
14:57 2,643.10 2,643.10 2,642.50 2,643.10 0.0K
14:58 2,643.00 2,643.10 2,641.20 2,641.20 0.1K
14:59 2,640.10 2,641.20 2,639.90 2,639.90 0.9K
15:00 2,640.00 2,642.30 2,635.60 2,642.30 1.1K
15:01 2,642.40 2,648.00 2,642.40 2,646.90 0.6K
15:02 2,646.90 2,647.90 2,646.90 2,647.90 0.3K
15:03 2,647.90 2,647.90 2,646.50 2,647.90 0.7K
15:04 2,647.90 2,647.90 2,646.30 2,646.30 0.3K
15:05 2,645.50 2,647.70 2,645.50 2,647.70 0.9K
15:06 2,647.80 2,647.80 2,646.20 2,647.00 0.4K
15:07 2,647.00 2,647.40 2,647.00 2,647.40 0.4K
15:08 2,647.70 2,647.70 2,645.10 2,646.40 0.3K
15:09 2,646.40 2,650.60 2,646.40 2,650.60 2.1K
15:10 2,650.30 2,652.00 2,649.20 2,651.00 0.7K
15:11 2,650.80 2,650.80 2,647.80 2,648.90 0.6K
15:12 2,648.90 2,650.30 2,647.40 2,649.30 0.6K
15:13 2,651.90 2,651.90 2,649.30 2,649.30 1.5K
15:14 2,649.60 2,650.00 2,649.10 2,650.00 0.5K
15:15 2,649.90 2,651.90 2,649.30 2,651.90 0.9K
15:16 2,651.90 2,651.90 2,649.00 2,651.00 3.5K
15:17 2,650.10 2,655.00 2,650.10 2,654.50 1.1K
15:18 2,654.40 2,658.00 2,654.40 2,657.00 2.5K
15:19 2,657.20 2,663.20 2,657.20 2,661.90 1.9K
15:20 2,661.90 2,664.50 2,661.90 2,664.20 3.8K
15:21 2,665.50 2,669.90 2,665.30 2,668.80 1.4K
15:22 2,668.00 2,668.00 2,665.10 2,665.10 0.5K
15:23 2,667.10 2,667.10 2,664.00 2,664.20 0.9K
15:24 2,666.50 2,666.50 2,656.80 2,659.80 3.5K
15:25 2,656.00 2,659.00 2,655.90 2,656.30 0.7K
15:26 2,658.00 2,659.00 2,657.90 2,658.00 0.8K
15:27 2,657.90 2,659.00 2,657.90 2,658.70 1.7K
15:28 2,658.00 2,658.50 2,655.80 2,655.80 1.1K
15:29 2,655.90 2,660.00 2,654.90 2,654.90 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,765.00 2,765.00 2,631.50 2,654.90 0.2M
2025-09-25 2,742.00 2,838.00 2,730.10 2,752.80 0.3M
2025-09-24 2,770.00 2,793.90 2,722.60 2,737.90 0.1M
2025-09-23 2,814.20 2,860.00 2,764.70 2,773.30 0.2M
2025-09-22 2,860.20 2,902.90 2,800.00 2,814.20 0.2M
2025-09-19 2,828.90 2,874.90 2,803.50 2,860.20 0.3M
2025-09-18 2,892.50 2,892.50 2,820.20 2,833.80 0.4M
2025-09-17 2,770.00 2,925.00 2,765.80 2,870.20 1.0M
2025-09-16 2,730.00 2,777.00 2,686.00 2,762.10 0.3M
2025-09-15 2,750.00 2,834.90 2,685.10 2,717.20 0.8M
2025-09-12 2,592.00 2,726.30 2,551.10 2,711.00 0.6M
2025-09-11 2,573.90 2,689.00 2,565.30 2,576.90 0.5M
2025-09-10 2,566.10 2,587.40 2,538.20 2,568.60 0.1M
2025-09-09 2,539.00 2,576.30 2,537.20 2,560.80 0.1M
2025-09-08 2,476.80 2,554.60 2,470.90 2,538.60 0.1M
2025-09-05 2,454.00 2,520.00 2,415.20 2,476.80 0.2M
2025-09-04 2,588.00 2,588.00 2,430.10 2,443.30 0.2M
2025-09-03 2,545.50 2,590.40 2,527.90 2,546.50 0.1M
2025-09-02 2,530.00 2,597.00 2,490.90 2,545.50 0.2M
2025-09-01 2,407.00 2,522.50 2,407.00 2,511.80 0.2M
2025-08-29 2,430.00 2,458.70 2,376.00 2,402.80 0.1M
2025-08-28 2,493.90 2,498.20 2,417.00 2,425.80 0.1M
2025-08-26 2,552.10 2,593.90 2,488.00 2,505.60 0.2M
2025-08-25 2,639.00 2,650.00 2,548.70 2,557.40 0.2M
2025-08-22 2,598.00 2,680.90 2,560.10 2,590.60 0.3M
2025-08-21 2,560.30 2,610.90 2,538.10 2,599.90 0.3M
2025-08-20 2,552.10 2,578.50 2,505.60 2,560.30 0.2M
2025-08-19 2,598.00 2,599.90 2,531.00 2,541.00 0.2M
2025-08-18 2,561.80 2,615.70 2,543.10 2,591.40 0.2M
2025-08-14 2,510.00 2,527.90 2,501.60 2,517.50 0.1M
2025-08-13 2,537.10 2,584.00 2,500.00 2,506.00 0.2M
2025-08-12 2,515.00 2,548.20 2,480.60 2,525.10 0.2M
2025-08-11 2,372.20 2,585.70 2,372.20 2,514.30 0.7M
2025-08-08 2,400.00 2,480.00 2,351.00 2,427.50 1.0M
2025-08-07 2,590.00 2,626.90 2,542.10 2,569.60 0.2M
2025-08-06 2,686.00 2,710.00 2,585.00 2,596.10 0.2M
2025-08-05 2,725.00 2,735.00 2,630.00 2,661.40 0.2M
2025-08-04 2,540.10 2,725.00 2,525.70 2,713.80 0.4M
2025-08-01 2,640.00 2,640.00 2,541.40 2,550.50 0.1M
2025-07-31 2,530.00 2,717.10 2,520.00 2,640.90 0.3M
2025-07-30 2,600.00 2,610.40 2,550.10 2,592.90 0.1M
2025-07-29 2,558.10 2,625.00 2,529.80 2,584.40 0.2M
2025-07-28 2,670.10 2,724.50 2,558.00 2,571.60 0.3M
2025-07-25 2,780.70 2,782.00 2,670.90 2,677.40 0.1M
2025-07-24 2,788.00 2,802.90 2,753.70 2,780.70 0.1M
2025-07-23 2,818.50 2,830.00 2,746.50 2,777.80 0.1M
2025-07-22 2,728.20 2,814.90 2,726.20 2,808.10 0.2M
2025-07-21 2,750.70 2,752.40 2,627.10 2,728.20 0.4M
2025-07-18 2,881.90 2,934.70 2,735.80 2,757.50 0.4M
2025-07-17 2,895.00 2,909.90 2,880.00 2,895.60 0.1M
2025-07-16 2,870.00 2,909.40 2,848.00 2,893.20 0.2M
2025-07-15 2,862.70 2,909.90 2,852.00 2,872.20 0.1M
2025-07-14 2,854.10 2,890.00 2,811.00 2,862.70 0.2M
2025-07-11 2,959.90 2,968.00 2,835.70 2,849.10 0.2M
2025-07-10 3,030.00 3,030.30 2,921.20 2,945.70 0.2M
2025-07-09 2,980.00 3,038.00 2,975.40 3,025.30 0.2M
2025-07-08 2,962.90 2,999.00 2,921.00 2,989.70 0.3M
2025-07-07 2,972.00 2,980.00 2,916.50 2,962.90 0.2M
2025-07-04 3,000.00 3,025.50 2,971.60 2,981.50 0.4M
2025-07-03 2,960.00 3,006.30 2,931.00 2,966.80 0.2M
2025-07-02 2,936.90 2,962.40 2,913.00 2,953.70 0.2M
2025-07-01 2,900.00 2,964.90 2,895.00 2,929.10 0.3M
2025-06-30 2,856.60 2,912.00 2,839.70 2,900.70 0.4M
2025-06-27 2,873.50 2,897.90 2,805.00 2,824.00 0.3M
2025-06-26 2,804.90 2,907.00 2,804.90 2,862.50 0.6M
2025-06-25 2,935.00 2,945.00 2,775.00 2,790.60 0.8M
2025-06-24 3,054.90 3,070.00 2,922.00 2,934.60 0.4M
2025-06-23 2,956.90 3,053.40 2,937.20 3,023.70 0.6M
2025-06-20 2,943.00 2,998.00 2,906.10 2,957.80 0.6M
2025-06-19 3,005.90 3,115.00 2,901.70 2,935.10 1.1M
2025-06-18 3,010.20 3,065.00 2,971.90 3,001.20 0.5M
2025-06-17 2,975.00 3,048.50 2,970.10 2,999.30 0.4M
2025-06-16 3,015.40 3,059.00 2,896.00 2,960.80 0.6M
2025-06-13 2,840.20 3,025.00 2,840.00 3,002.50 0.8M
2025-06-12 3,026.90 3,049.30 2,902.60 2,930.00 0.6M
2025-06-11 3,139.00 3,139.00 2,961.10 3,027.80 0.7M
2025-06-10 2,972.80 3,136.00 2,960.00 3,123.40 1.6M
2025-06-09 3,075.00 3,110.10 2,942.00 2,953.90 0.8M
2025-06-06 3,200.00 3,268.80 3,050.00 3,064.30 1.5M
2025-06-05 3,003.00 3,209.90 2,974.00 3,171.30 2.9M
2025-06-04 2,960.00 3,043.90 2,911.90 2,985.20 1.3M
2025-06-03 2,960.00 3,027.00 2,933.30 2,963.90 1.1M
2025-06-02 2,850.00 2,972.00 2,818.30 2,947.30 2.0M
2025-05-30 2,865.00 2,920.00 2,803.70 2,848.20 1.0M
2025-05-29 2,880.00 2,930.00 2,841.40 2,861.40 0.9M
2025-05-28 2,824.60 2,870.00 2,801.80 2,845.70 0.8M
2025-05-27 2,832.00 2,875.90 2,792.20 2,813.80 1.0M
2025-05-26 2,730.00 2,910.00 2,717.80 2,824.80 2.4M
2025-05-23 2,775.00 2,780.50 2,682.10 2,718.40 0.8M
2025-05-22 2,757.00 2,767.90 2,681.70 2,740.80 1.1M
2025-05-21 2,657.90 2,829.80 2,590.00 2,744.20 3.7M
2025-05-20 2,850.00 2,882.90 2,616.40 2,639.40 1.5M
2025-05-19 3,000.00 3,141.70 2,780.00 2,801.70 3.7M
2025-05-16 2,654.00 2,939.00 2,650.40 2,868.20 2.4M
2025-05-15 2,548.00 2,635.50 2,529.90 2,625.00 0.8M
2025-05-14 2,500.00 2,640.00 2,500.00 2,538.40 1.4M
2025-05-13 2,388.60 2,505.00 2,351.00 2,485.30 1.1M
2025-05-12 2,410.00 2,437.80 2,359.10 2,386.00 0.7M
2025-05-09 2,179.10 2,310.00 2,145.00 2,295.20 1.7M
2025-05-08 2,185.50 2,297.00 2,185.50 2,202.30 1.1M
2025-05-07 2,180.00 2,289.90 2,121.00 2,158.20 1.0M
2025-05-06 2,285.00 2,376.00 2,155.60 2,194.80 1.0M
2025-05-05 2,332.00 2,340.00 2,205.00 2,285.40 1.3M
2025-05-02 2,480.00 2,483.30 2,285.10 2,310.30 1.3M
2025-04-30 2,556.90 2,621.90 2,450.00 2,486.60 3.0M
2025-04-29 2,238.00 2,647.00 2,230.20 2,556.90 7.9M
2025-04-28 2,074.00 2,285.90 2,051.00 2,236.20 4.0M
2025-04-25 2,142.10 2,156.70 2,030.00 2,086.60 1.1M
2025-04-24 2,170.70 2,196.40 2,143.50 2,153.00 0.9M
2025-04-23 2,144.60 2,190.00 2,073.10 2,171.40 1.6M
2025-04-22 1,965.00 2,148.70 1,962.00 2,130.10 4.3M
2025-04-21 1,909.00 1,965.00 1,903.60 1,959.00 0.7M
2025-04-17 1,889.00 1,913.00 1,860.60 1,897.40 0.5M
2025-04-16 1,879.00 1,910.00 1,855.70 1,890.70 1.1M
2025-04-15 1,694.60 1,914.00 1,694.60 1,878.70 6.9M
2025-04-11 1,656.80 1,689.00 1,641.70 1,681.95 0.3M
2025-04-09 1,650.00 1,669.80 1,605.00 1,627.65 0.3M
2025-04-08 1,665.00 1,708.30 1,634.55 1,662.80 0.4M
2025-04-07 1,392.25 1,654.00 1,392.25 1,642.70 0.7M
2025-04-04 1,719.95 1,737.85 1,658.00 1,681.15 0.4M
2025-04-03 1,700.00 1,778.00 1,695.05 1,739.75 0.7M
2025-04-02 1,696.85 1,728.45 1,673.10 1,722.15 0.4M
2025-04-01 1,679.80 1,724.90 1,657.30 1,696.25 0.5M
2025-03-28 1,695.20 1,757.80 1,678.25 1,689.95 0.6M
2025-03-27 1,688.50 1,716.85 1,659.15 1,688.25 0.6M
2025-03-26 1,729.45 1,740.00 1,676.00 1,692.65 0.6M
2025-03-25 1,764.55 1,776.00 1,695.00 1,729.45 0.9M
2025-03-24 1,738.00 1,819.95 1,728.00 1,738.30 1.7M
2025-03-21 1,715.00 1,746.00 1,684.65 1,713.35 1.1M
2025-03-20 1,744.00 1,764.00 1,681.50 1,688.95 1.5M
2025-03-19 1,669.55 1,785.95 1,653.60 1,714.05 5.3M
2025-03-18 1,646.00 1,661.95 1,626.05 1,650.30 1.0M
2025-03-17 1,680.05 1,694.65 1,618.00 1,635.55 2.1M
2025-03-13 1,590.00 1,740.00 1,558.15 1,663.10 12.8M
2025-03-12 1,599.95 1,646.00 1,566.40 1,586.30 1.5M
2025-03-11 1,598.00 1,635.20 1,551.15 1,582.05 2.4M
2025-03-10 1,641.10 1,705.00 1,580.00 1,631.00 7.4M
2025-03-07 1,421.10 1,689.90 1,417.50 1,628.25 11.5M
2025-03-06 1,425.05 1,461.95 1,405.05 1,421.10 0.5M
2025-03-05 1,412.35 1,465.00 1,392.00 1,415.05 0.8M
2025-03-04 1,400.00 1,462.50 1,385.50 1,411.60 0.9M
2025-03-03 1,438.00 1,464.00 1,351.15 1,433.90 0.8M
2025-02-28 1,499.15 1,532.65 1,415.05 1,437.75 0.9M
2025-02-27 1,613.00 1,619.00 1,510.00 1,520.50 0.4M
2025-02-25 1,640.35 1,656.80 1,592.00 1,608.05 0.5M
2025-02-24 1,540.00 1,689.00 1,501.00 1,642.90 4.1M
2025-02-21 1,569.95 1,689.95 1,538.05 1,553.60 0.9M
2025-02-20 1,542.00 1,619.00 1,517.60 1,576.10 0.6M
2025-02-19 1,422.00 1,632.55 1,405.40 1,544.85 3.2M
2025-02-18 1,525.00 1,547.45 1,412.20 1,423.75 0.5M
2025-02-17 1,609.75 1,625.35 1,510.15 1,518.50 0.4M
2025-02-14 1,696.10 1,704.15 1,600.00 1,606.00 0.2M
2025-02-13 1,701.05 1,788.70 1,672.55 1,683.30 0.3M
2025-02-12 1,750.00 1,783.70 1,641.05 1,719.05 0.5M
2025-02-11 1,869.45 1,874.35 1,760.80 1,766.75 0.2M
2025-02-10 1,920.05 1,941.70 1,862.00 1,869.45 0.1M
2025-02-07 1,950.00 1,954.50 1,910.00 1,924.80 0.1M
2025-02-06 2,000.00 2,011.50 1,958.00 1,963.90 0.2M
2025-02-05 2,025.75 2,083.00 2,021.00 2,027.20 0.1M
2025-02-04 2,009.95 2,047.15 1,967.55 2,024.75 0.2M
2025-02-03 2,080.00 2,133.30 1,993.55 2,000.20 0.2M
2025-02-01 2,221.05 2,333.00 2,062.00 2,100.20 0.3M
2025-01-31 2,118.00 2,225.00 2,109.10 2,207.40 0.1M
2025-01-30 2,105.50 2,184.85 2,105.00 2,129.60 0.1M
2025-01-29 2,030.00 2,123.55 2,030.00 2,102.05 0.1M
2025-01-28 1,985.40 2,116.70 1,891.35 2,066.00 0.3M
2025-01-27 2,095.00 2,097.70 1,971.00 1,980.00 0.2M
2025-01-24 2,189.35 2,212.75 2,096.05 2,106.35 0.1M
2025-01-23 2,202.25 2,263.30 2,170.00 2,184.25 0.1M
2025-01-22 2,289.50 2,291.20 2,150.00 2,199.95 0.1M
2025-01-21 2,359.25 2,389.45 2,279.00 2,296.05 0.1M
2025-01-20 2,286.30 2,369.85 2,264.80 2,359.60 0.2M
2025-01-17 2,193.00 2,294.70 2,170.60 2,281.05 0.2M
2025-01-16 2,160.00 2,218.75 2,160.00 2,193.40 0.1M
2025-01-15 2,183.45 2,192.25 2,128.80 2,139.50 0.1M
2025-01-14 2,116.45 2,170.00 2,054.55 2,149.05 0.2M
2025-01-13 2,190.00 2,218.95 2,056.70 2,089.00 0.2M
2025-01-10 2,300.00 2,325.00 2,224.80 2,234.20 0.1M
2025-01-09 2,310.05 2,354.95 2,300.30 2,310.55 0.1M
2025-01-08 2,399.00 2,443.00 2,300.00 2,313.35 0.1M
2025-01-07 2,344.85 2,396.45 2,335.10 2,389.00 0.1M
2025-01-06 2,520.00 2,521.00 2,333.00 2,344.80 0.1M
2025-01-03 2,490.80 2,542.00 2,477.90 2,485.25 0.1M
2025-01-02 2,508.80 2,513.90 2,475.85 2,490.80 0.1M
2025-01-01 2,470.60 2,509.35 2,463.60 2,498.25 0.1M