GlaxoSmithkline Pharma

GLAX
🏛️ india →
2,697.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,705.10 2,705.10 2,705.10 2,705.10 0.4K
09:15 2,688.60 2,691.60 2,666.70 2,666.70 5.6K
09:16 2,669.90 2,673.50 2,663.50 2,663.50 4.4K
09:17 2,664.60 2,664.60 2,660.50 2,660.50 0.7K
09:18 2,657.70 2,657.70 2,649.80 2,654.00 1.3K
09:19 2,654.00 2,654.70 2,651.20 2,651.30 0.7K
09:20 2,648.10 2,656.90 2,648.10 2,656.90 1.5K
09:21 2,661.50 2,669.60 2,661.50 2,667.00 2.7K
09:22 2,667.10 2,667.10 2,664.90 2,665.90 0.6K
09:23 2,665.90 2,665.90 2,654.70 2,655.30 0.3K
09:24 2,655.00 2,655.00 2,653.00 2,653.00 0.7K
09:25 2,651.00 2,655.10 2,649.60 2,649.60 1.4K
09:26 2,649.60 2,651.90 2,649.60 2,651.50 0.6K
09:27 2,648.00 2,650.30 2,647.20 2,648.00 0.6K
09:28 2,647.90 2,652.20 2,647.80 2,652.20 1.0K
09:29 2,652.00 2,652.00 2,647.90 2,650.40 0.4K
09:30 2,644.50 2,645.60 2,644.50 2,644.50 0.6K
09:31 2,643.50 2,644.00 2,641.40 2,641.40 0.2K
09:32 2,643.90 2,643.90 2,640.10 2,643.30 0.1K
09:33 2,643.20 2,645.40 2,643.20 2,645.20 0.3K
09:34 2,645.10 2,650.20 2,645.10 2,649.00 0.1K
09:35 2,649.00 2,649.00 2,646.00 2,646.00 0.0K
09:36 2,644.90 2,648.80 2,644.90 2,648.60 0.3K
09:37 2,647.70 2,647.70 2,643.30 2,643.60 0.3K
09:38 2,642.00 2,643.60 2,641.70 2,641.70 0.1K
09:39 2,646.40 2,651.40 2,646.40 2,651.40 0.2K
09:40 2,652.00 2,652.00 2,648.50 2,650.00 0.1K
09:41 2,650.90 2,651.30 2,650.10 2,651.30 0.1K
09:42 2,652.00 2,656.00 2,652.00 2,655.60 0.2K
09:43 2,655.60 2,657.10 2,655.60 2,655.60 0.1K
09:44 2,655.60 2,656.00 2,655.60 2,655.90 0.1K
09:45 2,655.90 2,656.00 2,653.70 2,653.70 0.1K
09:46 2,653.70 2,655.50 2,650.70 2,655.40 0.2K
09:47 2,658.50 2,664.60 2,658.50 2,662.20 1.5K
09:48 2,661.90 2,664.80 2,661.90 2,664.80 1.1K
09:49 2,664.90 2,667.50 2,664.50 2,665.00 1.6K
09:50 2,665.60 2,667.50 2,665.00 2,665.00 0.6K
09:51 2,666.90 2,666.90 2,664.80 2,666.00 1.7K
09:52 2,664.70 2,664.80 2,662.00 2,662.00 1.6K
09:53 2,662.00 2,666.70 2,662.00 2,666.70 0.2K
09:54 2,666.50 2,666.70 2,666.50 2,666.70 0.1K
09:55 2,666.70 2,666.70 2,663.00 2,663.00 0.1K
09:56 2,663.00 2,665.20 2,663.00 2,663.30 0.3K
09:57 2,663.30 2,665.00 2,663.30 2,665.00 0.2K
09:58 2,663.20 2,664.60 2,662.50 2,664.30 0.2K
09:59 2,663.90 2,667.10 2,663.90 2,667.10 0.4K
10:00 2,666.30 2,667.10 2,662.50 2,662.50 0.0K
10:01 2,662.50 2,662.50 2,662.20 2,662.20 0.0K
10:02 2,662.20 2,666.40 2,660.00 2,666.40 1.1K
10:03 2,666.50 2,666.50 2,661.00 2,661.00 2.5K
10:04 2,664.30 2,665.90 2,663.00 2,663.00 0.6K
10:05 2,662.00 2,662.00 2,658.50 2,658.50 0.1K
10:06 2,659.00 2,659.10 2,658.60 2,658.60 0.0K
10:07 2,659.10 2,659.10 2,656.60 2,656.60 0.5K
10:08 2,656.50 2,656.60 2,656.50 2,656.50 0.1K
10:09 2,656.60 2,656.60 2,656.60 2,656.60 0.0K
10:10 2,656.60 2,656.70 2,656.60 2,656.60 0.1K
10:11 2,656.60 2,658.10 2,656.60 2,658.10 0.2K
10:12 2,659.10 2,659.10 2,656.80 2,657.00 0.2K
10:13 2,656.50 2,667.60 2,656.50 2,667.60 1.8K
10:14 2,666.30 2,666.30 2,665.00 2,665.00 4.8K
10:15 2,662.80 2,665.40 2,662.80 2,665.40 0.6K
10:16 2,668.80 2,669.90 2,665.30 2,667.20 0.4K
10:17 2,666.60 2,666.60 2,665.00 2,665.00 0.4K
10:18 2,665.00 2,667.10 2,665.00 2,665.00 0.3K
10:19 2,665.00 2,665.90 2,665.00 2,665.00 0.5K
10:20 2,665.00 2,665.80 2,664.40 2,665.80 0.5K
10:21 2,665.80 2,666.30 2,664.50 2,666.30 0.1K
10:22 2,666.30 2,667.50 2,665.10 2,665.10 0.2K
10:23 2,665.10 2,666.30 2,665.00 2,666.30 0.0K
10:24 2,665.10 2,666.30 2,665.00 2,665.00 0.0K
10:25 2,665.00 2,666.20 2,665.00 2,665.00 0.0K
10:26 2,665.60 2,666.00 2,665.00 2,666.00 0.3K
10:27 2,666.00 2,667.40 2,666.00 2,666.10 0.0K
10:28 2,666.10 2,666.40 2,666.10 2,666.30 0.0K
10:29 2,666.70 2,666.70 2,666.20 2,666.20 0.1K
10:30 2,666.10 2,666.40 2,666.10 2,666.10 0.0K
10:31 2,666.40 2,666.70 2,666.30 2,666.40 0.2K
10:32 2,666.10 2,667.00 2,666.10 2,666.60 0.0K
10:33 2,666.10 2,667.00 2,666.10 2,666.10 0.2K
10:34 2,667.70 2,668.10 2,666.90 2,666.90 0.3K
10:35 2,669.30 2,676.90 2,668.00 2,676.90 0.8K
10:36 2,676.90 2,676.90 2,674.30 2,676.30 0.2K
10:37 2,676.30 2,676.30 2,674.10 2,675.50 0.3K
10:38 2,674.80 2,675.50 2,674.10 2,674.10 0.0K
10:39 2,674.10 2,676.20 2,673.00 2,676.20 0.2K
10:40 2,676.20 2,678.40 2,676.20 2,676.50 0.1K
10:41 2,676.50 2,676.50 2,674.10 2,676.20 0.0K
10:42 2,676.20 2,677.30 2,676.00 2,677.30 0.2K
10:43 2,675.90 2,677.20 2,674.50 2,676.00 0.1K
10:44 2,677.10 2,677.70 2,676.00 2,677.70 0.2K
10:45 2,677.70 2,677.80 2,677.00 2,677.00 0.0K
10:46 2,677.00 2,677.00 2,675.80 2,677.00 0.2K
10:47 2,676.60 2,676.60 2,675.50 2,676.60 0.2K
10:48 2,676.60 2,678.90 2,675.70 2,678.60 0.1K
10:49 2,678.60 2,678.90 2,676.90 2,678.00 0.0K
10:50 2,678.00 2,679.60 2,678.00 2,678.00 0.2K
10:51 2,676.90 2,677.30 2,675.90 2,675.90 0.1K
10:52 2,675.90 2,679.50 2,675.90 2,679.50 0.5K
10:53 2,678.20 2,679.50 2,677.30 2,679.50 0.1K
10:54 2,679.40 2,679.40 2,676.30 2,676.30 0.0K
10:55 2,676.30 2,678.50 2,676.00 2,676.00 0.0K
10:56 2,677.90 2,684.70 2,676.00 2,682.90 0.9K
10:57 2,681.00 2,681.60 2,681.00 2,681.00 0.2K
10:58 2,681.00 2,682.60 2,681.00 2,681.00 0.0K
10:59 2,682.50 2,682.50 2,678.80 2,678.80 0.1K
11:00 2,678.80 2,679.80 2,677.10 2,677.10 0.2K
11:01 2,676.00 2,677.10 2,675.90 2,676.50 0.0K
11:02 2,676.50 2,677.10 2,675.90 2,677.10 0.1K
11:03 2,677.10 2,677.10 2,675.90 2,675.90 0.0K
11:04 2,675.90 2,676.50 2,675.90 2,675.90 0.1K
11:05 2,676.00 2,676.00 2,675.90 2,675.90 1.8K
11:06 2,675.90 2,676.00 2,671.50 2,671.50 0.7K
11:07 2,671.50 2,671.50 2,670.20 2,671.50 0.0K
11:08 2,669.50 2,669.70 2,668.40 2,668.40 0.4K
11:09 2,668.00 2,668.70 2,667.10 2,668.70 0.3K
11:10 2,668.70 2,674.20 2,668.70 2,672.00 0.5K
11:11 2,670.50 2,673.20 2,670.40 2,670.40 0.1K
11:12 2,670.50 2,670.50 2,670.50 2,670.50 0.0K
11:13 2,670.50 2,670.50 2,670.50 2,670.50 0.0K
11:14 2,670.20 2,670.20 2,667.70 2,667.70 0.2K
11:15 2,667.60 2,668.20 2,667.60 2,668.20 0.0K
11:16 2,667.60 2,667.60 2,666.10 2,666.10 0.0K
11:17 2,667.30 2,667.50 2,664.50 2,665.50 0.8K
11:18 2,667.70 2,670.20 2,667.70 2,670.00 2.5K
11:19 2,670.00 2,670.20 2,670.00 2,670.00 0.2K
11:20 2,670.00 2,670.10 2,666.40 2,670.00 7.1K
11:21 2,666.10 2,668.60 2,665.50 2,666.10 2.8K
11:22 2,665.80 2,667.60 2,665.50 2,667.60 0.5K
11:23 2,667.60 2,668.00 2,665.70 2,668.00 2.4K
11:24 2,666.00 2,668.50 2,665.20 2,666.10 6.5K
11:25 2,669.30 2,670.30 2,669.30 2,670.30 0.5K
11:26 2,670.30 2,670.30 2,668.70 2,668.70 0.3K
11:27 2,668.70 2,668.70 2,667.00 2,667.50 0.3K
11:28 2,667.50 2,668.00 2,667.00 2,668.00 0.6K
11:29 2,667.00 2,669.00 2,667.00 2,669.00 1.0K
11:30 2,668.70 2,668.70 2,666.00 2,666.00 0.2K
11:31 2,665.00 2,666.90 2,664.50 2,666.00 0.8K
11:32 2,666.00 2,667.20 2,666.00 2,666.30 0.4K
11:33 2,666.10 2,667.00 2,666.10 2,667.00 0.2K
11:34 2,667.00 2,667.20 2,667.00 2,667.00 0.4K
11:35 2,667.00 2,667.00 2,666.50 2,666.90 0.4K
11:36 2,666.90 2,667.90 2,666.50 2,667.90 0.4K
11:37 2,668.60 2,670.80 2,668.60 2,668.70 0.1K
11:38 2,668.70 2,668.70 2,668.70 2,668.70 0.0K
11:39 2,669.00 2,669.70 2,669.00 2,669.00 0.0K
11:40 2,669.00 2,670.90 2,669.00 2,670.50 0.0K
11:41 2,670.50 2,670.50 2,668.90 2,668.90 0.0K
11:42 2,669.40 2,669.70 2,669.40 2,669.50 0.0K
11:43 2,669.50 2,669.50 2,669.50 2,669.50 0.1K
11:44 2,669.50 2,669.70 2,669.50 2,669.70 0.0K
11:45 2,669.50 2,669.50 2,669.50 2,669.50 0.1K
11:46 2,669.70 2,669.90 2,669.50 2,669.70 0.1K
11:47 2,669.00 2,669.90 2,669.00 2,669.90 0.2K
11:48 2,669.90 2,669.90 2,669.50 2,669.50 0.0K
11:49 2,669.50 2,670.20 2,669.50 2,670.00 0.1K
11:50 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
11:51 2,670.20 2,670.30 2,670.00 2,670.00 4.1K
11:52 2,670.00 2,671.60 2,670.00 2,670.60 0.3K
11:53 2,670.70 2,670.70 2,670.10 2,670.10 0.2K
11:54 2,670.00 2,670.70 2,670.00 2,670.30 0.1K
11:55 2,672.40 2,672.40 2,670.40 2,670.40 0.0K
11:56 2,670.90 2,671.00 2,670.40 2,671.00 0.0K
11:57 2,671.00 2,671.00 2,670.20 2,670.90 0.0K
11:58 2,671.80 2,671.80 2,671.10 2,671.80 0.0K
11:59 2,671.80 2,671.80 2,670.40 2,670.40 0.0K
12:00 2,670.30 2,670.30 2,670.00 2,670.00 0.0K
12:01 2,670.00 2,670.10 2,670.00 2,670.10 0.0K
12:02 2,670.00 2,670.50 2,670.00 2,670.50 0.1K
12:03 2,670.00 2,670.30 2,670.00 2,670.30 0.1K
12:04 2,670.00 2,670.00 2,670.00 2,670.00 2.3K
12:05 2,670.00 2,670.70 2,670.00 2,670.00 0.8K
12:06 2,670.00 2,671.50 2,670.00 2,670.00 0.5K
12:07 2,670.00 2,670.10 2,670.00 2,670.10 0.2K
12:08 2,670.00 2,670.10 2,670.00 2,670.10 0.1K
12:09 2,670.00 2,670.70 2,670.00 2,670.70 0.1K
12:10 2,670.00 2,670.20 2,670.00 2,670.00 0.1K
12:11 2,670.00 2,670.10 2,670.00 2,670.00 3.3K
12:12 2,670.00 2,670.20 2,670.00 2,670.00 0.3K
12:13 2,670.00 2,670.20 2,670.00 2,670.00 0.3K
12:14 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
12:15 2,670.00 2,670.10 2,670.00 2,670.10 0.1K
12:16 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:17 2,670.10 2,670.10 2,670.00 2,670.10 0.2K
12:18 2,670.00 2,670.10 2,670.00 2,670.00 0.0K
12:19 2,670.70 2,670.70 2,670.00 2,670.00 0.1K
12:20 2,670.00 2,670.10 2,670.00 2,670.10 0.0K
12:21 2,670.90 2,671.30 2,670.30 2,670.30 0.0K
12:22 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:23 2,671.60 2,671.80 2,671.10 2,671.80 0.1K
12:24 2,671.10 2,671.80 2,670.00 2,670.00 0.1K
12:25 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:26 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:27 2,671.20 2,671.50 2,670.00 2,671.50 0.0K
12:28 2,671.60 2,671.60 2,670.00 2,670.00 0.1K
12:29 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:30 2,670.70 2,670.70 2,670.70 2,670.70 0.0K
12:31 2,670.00 2,670.30 2,670.00 2,670.00 0.1K
12:32 2,670.00 2,670.30 2,670.00 2,670.30 0.0K
12:33 2,670.60 2,671.20 2,670.60 2,670.60 0.0K
12:34 2,671.00 2,671.00 2,670.00 2,670.00 0.0K
12:35 2,670.00 2,670.90 2,670.00 2,670.90 0.0K
12:36 2,670.80 2,670.90 2,670.80 2,670.90 0.0K
12:37 2,670.90 2,670.90 2,670.00 2,670.00 0.0K
12:38 2,670.00 2,670.80 2,670.00 2,670.00 0.0K
12:39 2,670.00 2,670.10 2,670.00 2,670.00 0.0K
12:40 2,670.00 2,670.80 2,670.00 2,670.80 0.0K
12:42 2,671.30 2,671.30 2,671.30 2,671.30 0.2K
12:43 2,670.00 2,671.80 2,670.00 2,671.80 0.3K
12:44 2,670.20 2,670.20 2,670.20 2,670.20 0.0K
12:46 2,670.90 2,670.90 2,670.00 2,670.00 0.0K
12:47 2,670.00 2,670.80 2,670.00 2,670.80 0.0K
12:48 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
12:49 2,670.00 2,670.80 2,670.00 2,670.00 0.0K
12:50 2,670.00 2,670.80 2,670.00 2,670.80 0.2K
12:51 2,670.00 2,671.00 2,670.00 2,671.00 0.1K
12:52 2,671.00 2,672.40 2,671.00 2,672.40 0.1K
12:53 2,673.20 2,673.50 2,671.80 2,671.80 0.1K
12:54 2,672.70 2,673.40 2,671.80 2,673.40 0.0K
12:55 2,673.40 2,675.90 2,671.80 2,671.80 0.2K
12:56 2,673.00 2,673.20 2,671.80 2,671.80 0.0K
12:57 2,673.60 2,673.60 2,673.50 2,673.50 0.0K
12:58 2,673.40 2,673.50 2,673.40 2,673.50 0.0K
12:59 2,673.40 2,673.40 2,673.20 2,673.20 0.0K
13:00 2,673.10 2,673.10 2,673.00 2,673.00 0.0K
13:01 2,673.00 2,673.00 2,671.00 2,671.80 0.1K
13:02 2,671.00 2,671.00 2,670.00 2,671.00 0.1K
13:03 2,671.50 2,671.50 2,670.00 2,670.00 0.0K
13:04 2,670.00 2,671.50 2,670.00 2,671.50 0.0K
13:05 2,671.50 2,681.70 2,671.50 2,678.30 1.6K
13:06 2,676.70 2,682.00 2,676.70 2,678.90 0.5K
13:07 2,676.90 2,679.50 2,676.90 2,678.90 0.0K
13:08 2,678.80 2,678.80 2,676.00 2,678.30 0.0K
13:09 2,678.30 2,678.30 2,676.10 2,677.50 0.0K
13:10 2,677.40 2,677.40 2,676.70 2,676.70 0.0K
13:11 2,676.20 2,676.20 2,675.80 2,675.80 0.0K
13:12 2,676.10 2,676.10 2,676.00 2,676.00 0.1K
13:13 2,676.00 2,676.00 2,675.10 2,675.10 0.0K
13:14 2,675.30 2,675.30 2,675.20 2,675.30 0.0K
13:15 2,675.30 2,675.30 2,672.70 2,674.80 0.0K
13:16 2,674.80 2,675.10 2,674.80 2,675.10 0.1K
13:17 2,675.10 2,675.10 2,675.10 2,675.10 0.0K
13:18 2,675.10 2,681.20 2,675.10 2,679.20 0.7K
13:19 2,677.20 2,682.00 2,675.70 2,682.00 0.5K
13:20 2,678.90 2,681.10 2,678.60 2,680.40 0.1K
13:21 2,678.80 2,680.90 2,678.70 2,678.70 0.0K
13:22 2,681.70 2,681.70 2,679.70 2,679.90 0.0K
13:23 2,678.40 2,680.10 2,678.20 2,680.10 0.2K
13:24 2,678.00 2,680.30 2,678.00 2,680.30 0.1K
13:25 2,677.80 2,680.20 2,670.00 2,670.00 4.8K
13:26 2,669.80 2,670.60 2,669.80 2,670.60 0.9K
13:27 2,670.50 2,670.50 2,670.50 2,670.50 0.5K
13:28 2,670.50 2,670.50 2,670.00 2,670.00 0.4K
13:29 2,669.40 2,673.50 2,669.40 2,673.50 10.4K
13:30 2,670.40 2,670.40 2,670.00 2,670.20 5.7K
13:31 2,670.20 2,670.20 2,670.00 2,670.00 0.4K
13:32 2,670.00 2,670.20 2,670.00 2,670.20 0.2K
13:33 2,670.00 2,670.20 2,670.00 2,670.00 0.4K
13:34 2,670.00 2,670.00 2,670.00 2,670.00 0.4K
13:35 2,670.00 2,670.00 2,670.00 2,670.00 0.3K
13:36 2,670.00 2,670.20 2,670.00 2,670.00 0.3K
13:37 2,670.20 2,671.10 2,670.00 2,671.10 0.4K
13:38 2,671.00 2,671.00 2,670.00 2,670.00 0.3K
13:39 2,670.00 2,670.60 2,670.00 2,670.00 0.4K
13:40 2,670.00 2,670.60 2,670.00 2,670.00 0.3K
13:41 2,670.40 2,670.40 2,670.00 2,670.40 0.3K
13:42 2,670.00 2,673.00 2,670.00 2,673.00 0.0K
13:43 2,670.90 2,670.90 2,670.90 2,670.90 0.0K
13:44 2,670.90 2,671.00 2,670.90 2,670.90 0.1K
13:45 2,670.90 2,672.40 2,670.90 2,670.90 0.0K
13:46 2,670.90 2,672.40 2,670.90 2,670.90 0.0K
13:47 2,670.90 2,672.30 2,670.40 2,671.70 0.0K
13:48 2,671.00 2,671.70 2,671.00 2,671.00 0.0K
13:49 2,671.70 2,672.30 2,671.00 2,672.30 0.1K
13:50 2,672.50 2,672.50 2,671.00 2,672.30 0.0K
13:51 2,671.00 2,671.00 2,671.00 2,671.00 0.1K
13:52 2,672.20 2,672.20 2,671.00 2,671.00 0.1K
13:53 2,671.00 2,672.00 2,671.00 2,672.00 0.0K
13:54 2,671.10 2,672.10 2,671.00 2,672.10 0.1K
13:55 2,671.00 2,672.10 2,671.00 2,671.00 0.3K
13:56 2,672.00 2,672.00 2,671.00 2,671.00 0.0K
13:57 2,671.80 2,671.80 2,671.00 2,671.00 0.0K
13:58 2,671.00 2,672.00 2,671.00 2,672.00 0.2K
13:59 2,671.80 2,672.00 2,671.20 2,671.20 0.3K
14:00 2,671.20 2,671.20 2,671.00 2,671.00 0.4K
14:01 2,671.00 2,671.00 2,671.00 2,671.00 0.3K
14:02 2,671.00 2,671.00 2,671.00 2,671.00 6.5K
14:03 2,671.70 2,671.70 2,671.00 2,671.00 0.3K
14:04 2,671.00 2,671.00 2,671.00 2,671.00 0.5K
14:05 2,671.00 2,671.10 2,671.00 2,671.00 0.6K
14:06 2,671.00 2,671.00 2,671.00 2,671.00 0.4K
14:07 2,671.00 2,671.00 2,671.00 2,671.00 0.2K
14:08 2,671.00 2,671.10 2,671.00 2,671.00 0.2K
14:09 2,671.00 2,671.10 2,671.00 2,671.00 0.0K
14:10 2,671.10 2,675.00 2,671.00 2,675.00 1.5K
14:11 2,675.00 2,675.00 2,672.20 2,673.80 0.7K
14:12 2,671.90 2,674.10 2,671.90 2,671.90 0.0K
14:13 2,674.00 2,674.00 2,672.00 2,672.00 0.0K
14:14 2,672.00 2,673.00 2,672.00 2,672.00 0.1K
14:15 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:16 2,673.00 2,673.00 2,672.00 2,673.00 0.0K
14:17 2,671.00 2,672.20 2,671.00 2,672.00 2.6K
14:18 2,672.10 2,673.00 2,672.00 2,673.00 0.1K
14:19 2,673.00 2,673.00 2,672.00 2,672.00 0.0K
14:20 2,672.00 2,673.00 2,672.00 2,672.00 0.1K
14:21 2,672.90 2,672.90 2,672.00 2,672.00 0.2K
14:22 2,672.00 2,672.10 2,672.00 2,672.10 0.0K
14:23 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
14:24 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
14:25 2,672.10 2,672.10 2,671.60 2,672.00 4.7K
14:26 2,672.00 2,672.00 2,672.00 2,672.00 0.6K
14:27 2,672.00 2,672.10 2,672.00 2,672.10 0.6K
14:28 2,672.10 2,672.10 2,672.10 2,672.10 0.4K
14:29 2,672.10 2,672.10 2,672.00 2,672.10 0.4K
14:30 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:31 2,672.00 2,672.20 2,672.00 2,672.00 0.0K
14:32 2,672.20 2,672.30 2,672.00 2,672.00 0.2K
14:33 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:34 2,672.00 2,672.20 2,672.00 2,672.20 0.1K
14:35 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:36 2,672.00 2,673.10 2,672.00 2,673.10 0.1K
14:37 2,674.10 2,679.00 2,674.10 2,679.00 0.1K
14:38 2,680.00 2,680.00 2,677.00 2,677.20 0.0K
14:39 2,676.70 2,680.10 2,675.70 2,680.10 0.2K
14:40 2,680.00 2,681.70 2,680.00 2,680.00 0.6K
14:41 2,680.00 2,681.00 2,680.00 2,681.00 0.2K
14:42 2,681.00 2,685.00 2,681.00 2,684.50 0.2K
14:43 2,684.50 2,685.00 2,682.00 2,685.00 0.2K
14:44 2,682.90 2,682.90 2,680.20 2,680.20 0.2K
14:45 2,684.20 2,684.20 2,678.00 2,678.10 3.0K
14:46 2,679.90 2,682.10 2,679.90 2,682.10 0.6K
14:47 2,682.10 2,683.90 2,682.00 2,682.10 0.3K
14:48 2,682.00 2,684.20 2,682.00 2,682.90 0.1K
14:49 2,683.60 2,683.60 2,682.00 2,682.00 0.0K
14:50 2,682.00 2,683.60 2,682.00 2,682.00 0.1K
14:51 2,682.00 2,682.00 2,682.00 2,682.00 0.0K
14:52 2,682.00 2,682.90 2,680.00 2,680.00 0.5K
14:53 2,681.60 2,681.70 2,680.00 2,680.00 0.3K
14:54 2,680.00 2,681.70 2,680.00 2,680.90 0.5K
14:55 2,681.40 2,681.40 2,680.10 2,680.10 0.1K
14:56 2,680.10 2,681.20 2,677.20 2,681.20 2.5K
14:57 2,680.00 2,681.70 2,680.00 2,681.70 0.7K
14:58 2,681.50 2,681.50 2,680.00 2,680.10 0.4K
14:59 2,680.00 2,681.40 2,680.00 2,681.00 1.0K
15:00 2,680.90 2,681.30 2,680.00 2,681.30 1.3K
15:01 2,681.30 2,681.30 2,669.30 2,675.10 12.2K
15:02 2,675.80 2,675.80 2,671.70 2,674.00 2.4K
15:03 2,673.10 2,673.10 2,670.10 2,671.00 2.3K
15:04 2,670.30 2,671.50 2,670.00 2,670.60 1.5K
15:05 2,672.80 2,672.80 2,670.10 2,670.70 1.1K
15:06 2,670.50 2,671.60 2,670.20 2,671.60 3.2K
15:07 2,670.50 2,670.50 2,670.40 2,670.50 4.8K
15:08 2,670.50 2,671.50 2,670.40 2,671.10 1.6K
15:09 2,671.30 2,671.50 2,670.40 2,671.10 1.2K
15:10 2,671.10 2,672.40 2,671.10 2,672.40 1.5K
15:11 2,672.30 2,672.30 2,671.10 2,671.50 1.2K
15:12 2,671.10 2,672.80 2,671.10 2,671.10 1.5K
15:13 2,671.10 2,672.90 2,671.10 2,671.40 1.3K
15:14 2,671.40 2,672.80 2,671.40 2,671.70 1.2K
15:15 2,673.20 2,673.20 2,671.20 2,671.30 0.8K
15:16 2,671.00 2,671.40 2,671.00 2,671.10 2.0K
15:17 2,671.30 2,672.70 2,671.00 2,672.70 2.2K
15:18 2,672.70 2,672.70 2,671.00 2,672.50 1.5K
15:19 2,672.50 2,673.50 2,671.50 2,673.50 1.4K
15:20 2,671.60 2,675.20 2,671.60 2,674.50 2.4K
15:21 2,674.00 2,674.00 2,671.60 2,671.60 0.9K
15:22 2,672.20 2,674.90 2,671.60 2,674.90 2.0K
15:23 2,674.10 2,676.10 2,673.00 2,675.50 1.3K
15:24 2,674.50 2,675.10 2,672.10 2,672.90 1.4K
15:25 2,672.20 2,674.50 2,671.50 2,673.60 1.6K
15:26 2,675.20 2,675.30 2,672.00 2,675.30 0.2K
15:27 2,672.40 2,673.00 2,672.10 2,673.00 0.8K
15:28 2,674.40 2,679.00 2,673.20 2,673.20 0.3K
15:29 2,673.20 2,677.00 2,672.40 2,672.40 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 2,659.70 2,729.80 2,659.70 2,697.20 0.0M
2025-09-30 2,663.00 2,694.20 2,645.80 2,659.70 0.1M
2025-09-29 2,669.90 2,709.00 2,622.60 2,662.90 0.1M
2025-09-26 2,705.10 2,705.10 2,640.10 2,672.40 0.2M
2025-09-25 2,744.00 2,761.90 2,725.00 2,738.20 0.0M
2025-09-24 2,758.00 2,765.00 2,735.20 2,746.40 0.0M
2025-09-23 2,764.00 2,780.00 2,730.60 2,761.70 0.1M
2025-09-22 2,754.00 2,779.60 2,725.30 2,762.30 0.1M
2025-09-19 2,767.50 2,767.50 2,730.00 2,741.10 0.1M
2025-09-18 2,751.00 2,775.00 2,719.90 2,755.40 0.1M
2025-09-17 2,742.00 2,768.00 2,731.90 2,742.00 0.2M
2025-09-16 2,760.90 2,769.90 2,727.50 2,738.20 0.1M
2025-09-15 2,784.00 2,785.10 2,739.30 2,755.20 0.1M
2025-09-12 2,854.60 2,854.60 2,757.10 2,774.00 0.1M
2025-09-11 2,837.00 2,879.00 2,817.80 2,863.80 0.0M
2025-09-10 2,820.00 2,855.90 2,801.60 2,837.50 0.1M
2025-09-09 2,819.00 2,824.90 2,780.00 2,820.60 0.1M
2025-09-08 2,821.00 2,835.00 2,758.10 2,819.10 0.1M
2025-09-05 2,845.00 2,849.70 2,755.00 2,770.30 0.1M
2025-09-04 2,789.50 2,883.40 2,752.70 2,851.80 0.1M
2025-09-03 2,749.00 2,784.00 2,700.00 2,776.90 0.1M
2025-09-02 2,806.00 2,828.80 2,739.10 2,752.20 0.1M
2025-09-01 2,786.00 2,818.50 2,757.10 2,808.50 0.1M
2025-08-29 2,751.00 2,815.00 2,751.00 2,785.00 0.1M
2025-08-28 2,765.00 2,792.70 2,725.50 2,749.20 0.1M
2025-08-26 2,802.50 2,835.00 2,752.60 2,789.40 0.2M
2025-08-25 2,802.50 2,869.00 2,790.00 2,802.10 0.1M
2025-08-22 2,767.00 2,806.60 2,752.60 2,798.80 0.0M
2025-08-21 2,785.00 2,824.30 2,756.00 2,780.40 0.1M
2025-08-20 2,825.00 2,854.90 2,763.30 2,781.30 0.1M
2025-08-19 2,800.00 2,829.90 2,746.10 2,807.20 0.1M
2025-08-18 2,774.40 2,815.00 2,701.00 2,794.10 0.2M
2025-08-14 2,772.60 2,782.10 2,687.20 2,769.60 0.1M
2025-08-13 2,605.00 2,789.00 2,597.90 2,772.60 0.4M
2025-08-12 2,678.00 2,687.00 2,560.00 2,588.70 0.1M
2025-08-11 2,651.00 2,712.60 2,611.10 2,687.10 0.1M
2025-08-08 2,676.00 2,676.00 2,630.00 2,651.00 0.1M
2025-08-07 2,720.00 2,721.20 2,645.00 2,677.50 0.1M
2025-08-06 2,824.00 2,830.70 2,720.00 2,734.90 0.1M
2025-08-05 2,869.00 2,895.00 2,811.10 2,828.80 0.1M
2025-08-04 2,930.10 2,936.00 2,828.00 2,869.00 0.1M
2025-08-01 3,162.90 3,184.30 2,890.00 2,936.50 0.3M
2025-07-31 3,170.00 3,198.10 3,135.20 3,162.60 0.1M
2025-07-30 3,150.80 3,200.00 3,150.20 3,197.00 0.1M
2025-07-29 3,083.50 3,178.80 3,083.50 3,150.20 0.1M
2025-07-28 3,144.20 3,161.90 3,072.50 3,083.50 0.1M
2025-07-25 3,175.00 3,220.00 3,120.40 3,144.20 0.1M
2025-07-24 3,130.00 3,177.90 3,100.00 3,162.40 0.1M
2025-07-23 3,121.90 3,161.00 3,090.00 3,131.40 0.1M
2025-07-22 3,134.00 3,152.20 3,088.00 3,098.60 0.1M
2025-07-21 3,138.40 3,149.00 3,074.10 3,119.10 0.1M
2025-07-18 3,184.00 3,195.60 3,112.50 3,138.40 0.1M
2025-07-17 3,170.00 3,196.80 3,154.90 3,173.60 0.0M
2025-07-16 3,198.00 3,200.50 3,153.90 3,167.60 0.0M
2025-07-15 3,190.10 3,227.20 3,176.80 3,199.30 0.1M
2025-07-14 3,243.80 3,254.90 3,171.60 3,187.90 0.1M
2025-07-11 3,244.00 3,272.50 3,225.40 3,243.80 0.0M
2025-07-10 3,309.10 3,319.90 3,246.00 3,251.90 0.0M
2025-07-09 3,266.10 3,344.00 3,266.10 3,309.00 0.1M
2025-07-08 3,280.00 3,339.00 3,246.10 3,260.70 0.1M
2025-07-07 3,287.50 3,358.90 3,274.00 3,285.00 0.1M
2025-07-04 3,303.00 3,348.00 3,275.00 3,283.70 0.1M
2025-07-03 3,264.00 3,363.80 3,264.00 3,302.00 0.1M
2025-07-02 3,364.60 3,369.20 3,267.00 3,293.80 0.1M
2025-07-01 3,388.70 3,450.00 3,345.10 3,353.30 0.1M
2025-06-30 3,456.00 3,456.00 3,351.00 3,388.10 0.2M
2025-06-27 3,324.90 3,500.00 3,292.80 3,439.60 0.5M
2025-06-26 3,270.00 3,309.00 3,247.10 3,301.90 0.2M
2025-06-25 3,254.80 3,288.40 3,233.20 3,258.80 0.1M
2025-06-24 3,186.00 3,280.00 3,186.00 3,229.10 0.1M
2025-06-23 3,176.50 3,215.00 3,153.90 3,171.40 0.1M
2025-06-20 3,190.20 3,255.00 3,176.00 3,213.50 0.1M
2025-06-19 3,250.00 3,293.40 3,175.00 3,199.20 0.1M
2025-06-18 3,240.10 3,306.70 3,240.10 3,286.40 0.2M
2025-06-17 3,344.00 3,356.70 3,240.00 3,254.00 0.1M
2025-06-16 3,285.70 3,381.10 3,234.30 3,366.80 0.1M
2025-06-13 3,300.00 3,331.60 3,258.60 3,295.00 0.1M
2025-06-12 3,398.00 3,439.80 3,310.30 3,320.00 0.2M
2025-06-11 3,402.10 3,467.00 3,365.20 3,378.00 0.1M
2025-06-10 3,411.70 3,450.00 3,346.00 3,398.40 0.1M
2025-06-09 3,455.00 3,505.00 3,387.00 3,397.90 0.1M
2025-06-06 3,451.10 3,490.00 3,367.70 3,438.50 0.1M
2025-06-05 3,440.00 3,515.70 3,401.30 3,466.20 0.2M
2025-06-04 3,259.00 3,455.90 3,238.80 3,420.00 0.3M
2025-06-03 3,270.00 3,332.00 3,220.00 3,245.10 0.1M
2025-06-02 3,298.00 3,397.60 3,252.60 3,271.10 0.2M
2025-05-30 3,249.90 3,359.00 3,237.90 3,298.60 0.3M
2025-05-29 3,336.00 3,374.90 3,228.90 3,263.40 0.2M
2025-05-28 3,131.00 3,398.00 3,105.90 3,348.20 0.8M
2025-05-27 2,965.50 3,145.70 2,955.40 3,118.20 0.7M
2025-05-26 3,035.00 3,055.70 2,952.00 2,960.50 0.1M
2025-05-23 3,009.00 3,030.00 2,968.10 3,020.90 0.1M
2025-05-22 2,972.10 3,035.00 2,942.00 3,018.70 0.2M
2025-05-21 2,810.90 3,011.30 2,791.70 2,984.20 1.1M
2025-05-20 2,825.80 2,841.40 2,763.20 2,786.60 0.1M
2025-05-19 2,856.00 2,856.00 2,794.20 2,820.60 0.1M
2025-05-16 2,897.00 2,904.00 2,812.00 2,828.60 0.2M
2025-05-15 2,888.00 2,911.40 2,849.40 2,878.90 0.1M
2025-05-14 2,914.10 3,025.00 2,860.70 2,878.80 0.7M
2025-05-13 2,748.00 2,829.60 2,725.00 2,788.70 0.2M
2025-05-12 2,799.00 2,874.00 2,706.10 2,721.50 0.2M
2025-05-09 2,701.00 2,768.10 2,693.90 2,759.90 0.1M
2025-05-08 2,860.40 2,885.60 2,730.00 2,743.30 0.1M
2025-05-07 2,801.00 2,863.90 2,796.90 2,850.50 0.1M
2025-05-06 2,891.20 2,915.20 2,826.30 2,840.80 0.1M
2025-05-05 2,862.50 2,919.90 2,848.10 2,894.00 0.2M
2025-05-02 2,935.30 2,945.70 2,842.10 2,852.80 0.2M
2025-04-30 2,918.00 3,045.00 2,884.80 2,964.60 0.3M
2025-04-29 2,849.00 2,930.90 2,810.10 2,902.20 0.2M
2025-04-28 2,822.00 2,875.70 2,792.00 2,849.80 0.1M
2025-04-25 2,941.50 2,944.80 2,780.00 2,802.70 0.2M
2025-04-24 2,865.00 3,148.00 2,855.10 2,916.00 2.0M
2025-04-23 2,818.00 2,882.00 2,802.00 2,846.60 0.1M
2025-04-22 2,815.50 2,864.90 2,775.00 2,809.30 0.1M
2025-04-21 2,907.00 2,919.00 2,810.00 2,815.40 0.1M
2025-04-17 2,917.00 2,963.90 2,825.70 2,906.80 0.2M
2025-04-16 2,889.00 2,937.40 2,871.20 2,926.90 0.2M
2025-04-15 2,778.60 2,889.90 2,778.60 2,878.20 0.2M
2025-04-11 2,727.00 2,769.90 2,719.50 2,751.10 0.1M
2025-04-09 2,701.05 2,710.00 2,640.15 2,675.30 0.1M
2025-04-08 2,640.00 2,745.45 2,602.05 2,728.40 0.1M
2025-04-07 2,410.00 2,668.35 2,401.00 2,574.30 0.1M
2025-04-04 2,856.75 2,870.95 2,704.60 2,739.25 0.1M
2025-04-03 2,791.95 2,887.50 2,787.00 2,856.75 0.2M
2025-04-02 2,808.95 2,838.40 2,753.65 2,776.60 0.1M
2025-04-01 2,872.00 2,878.00 2,777.00 2,797.35 0.1M
2025-03-28 2,836.90 2,899.95 2,809.40 2,880.35 0.1M
2025-03-27 2,819.25 2,850.85 2,772.90 2,836.90 0.1M
2025-03-26 2,834.30 2,909.60 2,790.00 2,818.45 0.1M
2025-03-25 2,877.00 2,888.90 2,790.00 2,834.30 0.1M
2025-03-24 2,959.00 2,988.00 2,860.80 2,882.95 0.1M
2025-03-21 2,861.00 2,968.90 2,839.35 2,935.65 0.2M
2025-03-20 2,850.00 2,921.20 2,832.05 2,860.50 0.1M
2025-03-19 2,799.95 2,845.00 2,767.80 2,838.30 0.1M
2025-03-18 2,693.45 2,810.95 2,677.20 2,795.15 0.2M
2025-03-17 2,657.80 2,730.00 2,650.00 2,693.45 0.1M
2025-03-13 2,690.00 2,695.10 2,640.05 2,657.80 0.1M
2025-03-12 2,674.45 2,744.45 2,654.75 2,683.10 0.2M
2025-03-11 2,660.00 2,675.00 2,605.45 2,656.45 0.1M
2025-03-10 2,748.00 2,798.20 2,650.10 2,660.80 0.1M
2025-03-07 2,690.20 2,780.00 2,690.20 2,751.60 0.2M
2025-03-06 2,689.05 2,745.90 2,675.20 2,690.20 0.2M
2025-03-05 2,660.75 2,777.00 2,631.00 2,693.30 0.4M
2025-03-04 2,501.00 2,675.00 2,482.15 2,647.55 0.3M
2025-03-03 2,485.00 2,540.95 2,390.05 2,520.10 0.1M
2025-02-28 2,580.00 2,585.10 2,455.05 2,475.35 0.2M
2025-02-27 2,562.00 2,644.95 2,550.00 2,620.90 0.3M
2025-02-25 2,606.00 2,613.00 2,540.00 2,562.00 0.2M
2025-02-24 2,446.00 2,673.00 2,446.00 2,638.15 1.3M
2025-02-21 2,579.00 2,590.00 2,490.00 2,508.70 0.2M
2025-02-20 2,501.00 2,584.30 2,461.00 2,569.10 0.6M
2025-02-19 2,485.00 2,560.00 2,440.30 2,507.25 1.0M
2025-02-18 2,334.05 2,744.95 2,300.00 2,536.85 4.8M
2025-02-17 2,199.95 2,421.60 2,086.50 2,340.25 3.1M
2025-02-14 2,000.00 2,048.30 1,968.00 2,018.00 0.1M
2025-02-13 2,030.00 2,059.45 1,981.00 1,998.80 0.1M
2025-02-12 2,056.90 2,074.95 2,003.60 2,030.55 0.1M
2025-02-11 2,142.85 2,149.90 2,035.55 2,058.20 0.1M
2025-02-10 2,182.10 2,206.40 2,133.00 2,141.40 0.1M
2025-02-07 2,202.00 2,249.70 2,175.15 2,208.15 0.5M
2025-02-06 2,000.00 2,364.00 1,992.00 2,260.65 2.5M
2025-02-05 1,969.00 2,016.85 1,960.00 1,999.35 1.1M
2025-02-04 1,981.45 2,007.00 1,950.60 1,960.40 0.1M
2025-02-03 1,955.95 1,994.85 1,921.00 1,981.45 0.1M
2025-02-01 1,980.30 1,995.95 1,940.50 1,956.20 0.1M
2025-01-31 1,994.75 2,013.70 1,961.55 1,977.15 0.3M
2025-01-30 2,003.75 2,009.95 1,975.00 1,980.05 0.2M
2025-01-29 2,028.20 2,028.20 1,969.95 1,983.95 0.2M
2025-01-28 2,064.85 2,077.45 1,981.10 2,023.15 0.1M
2025-01-27 2,094.15 2,094.15 2,031.50 2,062.30 0.2M
2025-01-24 2,104.50 2,113.30 2,039.05 2,099.55 0.1M
2025-01-23 2,105.00 2,141.45 2,080.00 2,087.60 0.2M
2025-01-22 2,151.35 2,164.85 2,089.40 2,107.85 0.3M
2025-01-21 2,128.30 2,202.00 2,110.10 2,146.00 0.2M
2025-01-20 2,065.00 2,149.50 2,048.00 2,135.50 0.1M
2025-01-17 2,050.00 2,069.70 2,013.85 2,063.30 0.1M
2025-01-16 2,052.00 2,069.20 2,013.30 2,053.05 0.1M
2025-01-15 2,086.00 2,116.40 1,987.00 2,042.50 0.1M
2025-01-14 2,100.05 2,118.00 2,051.00 2,072.05 0.1M
2025-01-13 2,143.00 2,165.80 2,078.95 2,093.35 0.1M
2025-01-10 2,208.35 2,213.90 2,141.35 2,190.40 0.1M
2025-01-09 2,201.00 2,231.00 2,201.00 2,208.35 0.0M
2025-01-08 2,231.10 2,241.55 2,185.10 2,208.00 0.1M
2025-01-07 2,232.00 2,239.90 2,188.80 2,231.10 0.1M
2025-01-06 2,236.00 2,248.95 2,179.95 2,201.10 0.1M
2025-01-03 2,221.95 2,249.95 2,215.40 2,241.05 0.1M
2025-01-02 2,250.00 2,258.10 2,208.00 2,219.75 0.0M
2025-01-01 2,235.00 2,272.00 2,222.05 2,232.10 0.0M