Larsen & Toubro

LART
🏛️ india →
3,733.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 3,501.05 3,501.05 3,501.05 3,501.05 43.3K
09:15 3,510.80 3,569.90 3,510.80 3,530.00 249.5K
09:16 3,526.40 3,555.00 3,526.40 3,555.00 107.5K
09:17 3,552.25 3,567.00 3,551.25 3,567.00 101.7K
09:18 3,566.60 3,567.95 3,557.00 3,565.00 85.6K
09:19 3,566.55 3,575.00 3,565.00 3,567.10 77.4K
09:20 3,565.00 3,573.50 3,565.00 3,573.00 37.3K
09:21 3,573.40 3,587.60 3,573.40 3,582.00 70.2K
09:22 3,582.65 3,585.30 3,575.60 3,577.35 38.1K
09:23 3,576.00 3,584.80 3,576.00 3,583.20 23.9K
09:24 3,581.35 3,587.00 3,573.50 3,573.50 55.8K
09:25 3,575.35 3,575.35 3,563.05 3,566.15 37.1K
09:26 3,564.00 3,565.00 3,560.00 3,564.75 35.5K
09:27 3,562.65 3,562.65 3,552.65 3,552.65 41.1K
09:28 3,554.05 3,554.05 3,537.05 3,538.85 44.1K
09:29 3,539.00 3,553.55 3,536.65 3,549.00 46.1K
09:30 3,548.95 3,550.45 3,528.90 3,530.30 29.3K
09:31 3,527.50 3,535.05 3,526.05 3,535.05 26.2K
09:32 3,534.40 3,534.40 3,519.00 3,523.05 50.8K
09:33 3,522.00 3,526.25 3,518.05 3,519.30 28.8K
09:34 3,518.00 3,523.30 3,514.05 3,518.00 32.6K
09:35 3,518.15 3,518.15 3,506.85 3,510.75 30.5K
09:36 3,509.45 3,509.45 3,504.30 3,508.25 14.3K
09:37 3,507.30 3,514.35 3,501.40 3,505.40 29.1K
09:38 3,503.45 3,518.70 3,503.45 3,518.70 13.9K
09:39 3,518.00 3,525.00 3,511.00 3,512.05 37.5K
09:40 3,510.65 3,513.45 3,508.00 3,513.45 18.6K
09:41 3,512.05 3,512.05 3,504.00 3,509.00 21.4K
09:42 3,509.70 3,514.55 3,506.80 3,509.70 32.6K
09:43 3,508.00 3,518.00 3,505.25 3,517.95 44.7K
09:44 3,515.95 3,522.35 3,514.15 3,518.90 16.0K
09:45 3,520.90 3,525.00 3,519.85 3,524.75 13.5K
09:46 3,526.00 3,541.00 3,526.00 3,541.00 33.8K
09:47 3,543.10 3,547.10 3,541.25 3,545.25 31.9K
09:48 3,548.00 3,551.45 3,546.15 3,550.15 48.6K
09:49 3,551.00 3,556.60 3,548.00 3,556.00 27.3K
09:50 3,555.00 3,555.00 3,545.65 3,550.10 24.9K
09:51 3,550.10 3,560.10 3,550.10 3,560.10 22.2K
09:52 3,563.35 3,567.85 3,560.95 3,563.00 22.4K
09:53 3,564.20 3,566.35 3,561.95 3,562.95 14.1K
09:54 3,560.90 3,563.40 3,555.00 3,558.95 9.3K
09:55 3,561.55 3,571.45 3,560.10 3,570.25 33.2K
09:56 3,571.60 3,574.55 3,567.55 3,569.90 42.3K
09:57 3,567.55 3,575.20 3,567.55 3,575.00 27.8K
09:58 3,575.00 3,575.60 3,570.00 3,574.80 32.0K
09:59 3,573.60 3,573.60 3,569.35 3,572.00 18.4K
10:00 3,572.00 3,573.90 3,568.20 3,568.20 14.3K
10:01 3,567.25 3,571.00 3,564.60 3,566.00 16.4K
10:02 3,565.35 3,570.00 3,565.35 3,570.00 19.2K
10:03 3,569.80 3,571.10 3,567.00 3,568.20 20.7K
10:04 3,567.30 3,569.00 3,565.00 3,568.30 11.2K
10:05 3,566.80 3,567.70 3,560.00 3,561.95 8.2K
10:06 3,563.75 3,566.75 3,563.75 3,565.10 6.8K
10:07 3,565.20 3,566.00 3,564.10 3,565.95 3.0K
10:08 3,564.90 3,570.90 3,561.65 3,561.65 20.2K
10:09 3,562.50 3,562.60 3,558.05 3,559.55 15.0K
10:10 3,558.25 3,558.25 3,550.35 3,551.00 44.5K
10:11 3,551.05 3,558.25 3,551.05 3,555.90 16.4K
10:12 3,555.95 3,563.50 3,555.95 3,558.05 39.4K
10:13 3,558.10 3,559.45 3,552.80 3,558.30 4.9K
10:14 3,561.00 3,563.35 3,560.10 3,561.95 5.1K
10:15 3,562.00 3,564.95 3,560.60 3,562.00 9.3K
10:16 3,561.70 3,561.70 3,552.85 3,553.75 11.1K
10:17 3,552.00 3,555.20 3,550.55 3,554.80 17.6K
10:18 3,553.95 3,555.00 3,551.15 3,552.05 6.2K
10:19 3,552.05 3,561.45 3,552.05 3,561.45 9.6K
10:20 3,561.95 3,564.00 3,561.35 3,563.20 8.1K
10:21 3,563.20 3,563.20 3,553.65 3,556.20 12.6K
10:22 3,556.90 3,565.00 3,556.25 3,565.00 4.5K
10:23 3,564.15 3,568.00 3,563.00 3,565.30 8.1K
10:24 3,565.50 3,566.90 3,563.85 3,564.70 4.5K
10:25 3,564.95 3,565.30 3,562.00 3,563.80 5.0K
10:26 3,563.35 3,567.85 3,563.35 3,567.00 7.3K
10:27 3,564.40 3,566.90 3,563.50 3,564.70 4.1K
10:28 3,565.60 3,567.95 3,564.65 3,567.00 3.0K
10:29 3,566.20 3,567.60 3,565.00 3,566.10 4.8K
10:30 3,566.55 3,567.50 3,565.40 3,567.40 3.1K
10:31 3,567.75 3,567.75 3,565.85 3,565.85 2.5K
10:32 3,566.00 3,567.50 3,566.00 3,567.30 2.8K
10:33 3,567.30 3,568.40 3,566.20 3,568.40 4.3K
10:34 3,569.00 3,569.00 3,567.00 3,567.90 2.8K
10:35 3,568.35 3,570.45 3,567.00 3,568.05 10.9K
10:36 3,567.05 3,568.35 3,567.00 3,567.65 3.3K
10:37 3,567.00 3,567.65 3,566.00 3,566.00 3.8K
10:38 3,565.30 3,567.00 3,564.25 3,567.00 3.7K
10:39 3,568.45 3,573.10 3,568.45 3,570.60 10.0K
10:40 3,571.45 3,577.20 3,571.00 3,573.90 13.6K
10:41 3,572.55 3,573.55 3,567.80 3,567.80 3.4K
10:42 3,567.40 3,570.00 3,567.30 3,569.95 2.6K
10:43 3,570.00 3,570.00 3,568.50 3,569.15 2.0K
10:44 3,569.15 3,569.90 3,569.05 3,569.30 2.3K
10:45 3,569.35 3,569.35 3,565.00 3,567.95 5.0K
10:46 3,566.90 3,567.45 3,564.80 3,565.00 3.8K
10:47 3,565.00 3,565.00 3,562.00 3,562.00 2.7K
10:48 3,562.35 3,565.00 3,562.00 3,564.40 5.2K
10:49 3,565.00 3,565.90 3,563.25 3,564.25 4.3K
10:50 3,564.25 3,564.75 3,563.00 3,564.00 1.2K
10:51 3,563.10 3,566.00 3,558.00 3,559.05 15.5K
10:52 3,558.35 3,559.80 3,555.45 3,556.10 6.3K
10:53 3,555.50 3,559.25 3,555.50 3,555.60 4.3K
10:54 3,556.50 3,556.50 3,548.15 3,551.20 35.1K
10:55 3,548.65 3,552.95 3,548.65 3,552.95 11.3K
10:56 3,551.10 3,551.10 3,549.05 3,549.05 4.8K
10:57 3,549.10 3,550.00 3,542.00 3,546.95 21.1K
10:58 3,546.90 3,558.15 3,546.90 3,558.15 68.3K
10:59 3,558.60 3,561.65 3,556.20 3,561.65 12.7K
11:00 3,560.55 3,562.40 3,557.90 3,557.90 11.5K
11:01 3,557.15 3,559.30 3,553.70 3,555.25 7.1K
11:02 3,555.40 3,558.20 3,555.05 3,556.10 3.2K
11:03 3,556.00 3,556.25 3,554.55 3,555.35 6.5K
11:04 3,556.20 3,559.30 3,555.35 3,556.45 7.5K
11:05 3,555.30 3,560.00 3,555.30 3,557.90 4.7K
11:06 3,557.90 3,559.00 3,557.00 3,559.00 2.3K
11:07 3,558.95 3,559.75 3,557.00 3,559.55 2.8K
11:08 3,559.80 3,559.80 3,556.00 3,557.35 2.9K
11:09 3,557.20 3,557.70 3,555.15 3,556.00 2.7K
11:10 3,556.40 3,557.95 3,555.65 3,557.95 2.6K
11:11 3,557.80 3,557.95 3,557.80 3,557.95 6.7K
11:12 3,557.90 3,557.95 3,555.25 3,555.25 1.9K
11:13 3,556.35 3,557.35 3,555.25 3,557.35 2.8K
11:14 3,557.50 3,560.00 3,557.50 3,559.70 5.2K
11:15 3,559.05 3,559.05 3,555.00 3,556.00 2.7K
11:16 3,556.00 3,558.15 3,555.70 3,558.15 2.3K
11:17 3,557.90 3,560.00 3,557.90 3,559.70 2.2K
11:18 3,559.85 3,560.00 3,558.00 3,560.00 2.7K
11:19 3,560.00 3,560.00 3,559.00 3,559.95 2.2K
11:20 3,560.00 3,560.00 3,558.95 3,558.95 3.6K
11:21 3,558.00 3,560.00 3,557.90 3,560.00 1.8K
11:22 3,560.00 3,560.00 3,550.00 3,551.05 9.1K
11:23 3,551.35 3,551.35 3,550.00 3,551.15 3.6K
11:24 3,550.00 3,550.15 3,548.80 3,549.05 3.3K
11:25 3,549.05 3,550.25 3,546.90 3,548.30 11.6K
11:26 3,546.90 3,546.90 3,545.10 3,546.90 5.3K
11:27 3,546.55 3,550.00 3,546.55 3,550.00 7.7K
11:28 3,550.00 3,551.55 3,549.15 3,549.15 5.3K
11:29 3,549.95 3,549.95 3,548.30 3,548.30 1.3K
11:30 3,549.25 3,550.00 3,547.35 3,550.00 3.0K
11:31 3,550.60 3,552.50 3,550.40 3,552.50 3.7K
11:32 3,552.35 3,552.35 3,550.00 3,550.40 3.5K
11:33 3,550.45 3,551.70 3,549.55 3,550.60 1.3K
11:34 3,551.70 3,552.45 3,550.00 3,550.00 3.5K
11:35 3,551.00 3,551.95 3,550.85 3,551.10 1.1K
11:36 3,551.10 3,552.00 3,550.15 3,550.85 0.8K
11:37 3,551.40 3,552.45 3,549.95 3,549.95 9.4K
11:38 3,549.15 3,550.00 3,548.20 3,548.20 1.2K
11:39 3,549.50 3,552.45 3,548.90 3,552.45 4.9K
11:40 3,552.45 3,561.50 3,550.00 3,558.20 9.3K
11:41 3,557.10 3,557.50 3,553.20 3,555.50 3.6K
11:42 3,555.00 3,555.70 3,552.90 3,553.85 0.9K
11:43 3,555.20 3,556.55 3,553.05 3,553.90 2.9K
11:44 3,553.90 3,556.90 3,553.40 3,554.65 0.8K
11:45 3,555.70 3,556.00 3,554.10 3,555.90 1.0K
11:46 3,556.00 3,556.40 3,554.10 3,556.40 2.4K
11:47 3,556.35 3,556.95 3,554.45 3,555.25 6.3K
11:48 3,555.85 3,561.80 3,555.85 3,561.80 5.9K
11:49 3,560.50 3,561.70 3,558.40 3,559.00 0.9K
11:50 3,558.75 3,561.65 3,558.45 3,558.45 3.0K
11:51 3,558.80 3,561.50 3,558.25 3,561.50 1.4K
11:52 3,561.00 3,562.15 3,560.20 3,561.25 7.3K
11:53 3,561.20 3,561.50 3,558.40 3,561.50 1.8K
11:54 3,561.75 3,565.95 3,561.75 3,565.00 7.5K
11:55 3,564.50 3,565.00 3,562.95 3,564.20 2.1K
11:56 3,564.20 3,565.95 3,564.00 3,565.95 1.8K
11:57 3,566.00 3,567.10 3,565.05 3,567.10 4.0K
11:58 3,567.15 3,567.15 3,565.00 3,565.95 2.2K
11:59 3,565.80 3,567.00 3,565.00 3,566.30 2.0K
12:00 3,567.15 3,567.25 3,565.75 3,566.65 1.6K
12:01 3,566.65 3,566.65 3,561.50 3,566.60 17.1K
12:02 3,567.15 3,567.15 3,564.80 3,566.35 2.3K
12:03 3,566.45 3,567.70 3,566.10 3,567.50 8.5K
12:04 3,567.15 3,567.35 3,565.15 3,566.35 2.4K
12:05 3,567.10 3,567.85 3,566.25 3,566.90 2.0K
12:06 3,566.90 3,567.80 3,566.30 3,566.65 1.6K
12:07 3,566.65 3,566.65 3,565.00 3,565.30 1.1K
12:08 3,565.40 3,567.90 3,565.40 3,567.00 4.6K
12:09 3,567.35 3,567.40 3,565.20 3,565.30 0.7K
12:10 3,566.20 3,566.20 3,564.00 3,564.00 1.8K
12:11 3,564.05 3,565.50 3,562.30 3,565.40 1.9K
12:12 3,565.40 3,565.50 3,563.45 3,563.45 1.4K
12:13 3,563.05 3,564.05 3,560.55 3,560.55 1.6K
12:14 3,561.40 3,561.40 3,558.30 3,559.20 2.1K
12:15 3,559.30 3,559.35 3,557.30 3,558.05 1.7K
12:16 3,558.10 3,559.00 3,557.00 3,557.00 2.4K
12:17 3,557.40 3,557.40 3,554.00 3,554.15 6.2K
12:18 3,554.15 3,556.00 3,553.90 3,553.90 2.2K
12:19 3,553.90 3,555.85 3,553.25 3,553.55 1.2K
12:20 3,553.30 3,553.95 3,552.35 3,552.75 1.6K
12:21 3,552.45 3,553.40 3,552.10 3,552.85 1.2K
12:22 3,552.05 3,552.95 3,552.00 3,552.85 0.7K
12:23 3,552.65 3,554.40 3,552.65 3,554.40 2.2K
12:24 3,554.90 3,556.35 3,553.50 3,555.60 1.4K
12:25 3,556.00 3,556.00 3,554.00 3,555.50 1.1K
12:26 3,554.65 3,557.90 3,554.65 3,556.25 1.6K
12:27 3,556.20 3,558.00 3,556.20 3,556.70 1.3K
12:28 3,556.45 3,557.65 3,556.00 3,556.10 1.4K
12:29 3,556.20 3,557.65 3,556.05 3,556.60 1.5K
12:30 3,556.50 3,557.00 3,554.05 3,555.40 1.9K
12:31 3,555.00 3,555.80 3,553.25 3,553.35 1.8K
12:32 3,553.25 3,557.00 3,551.60 3,555.40 4.3K
12:33 3,556.35 3,558.70 3,555.25 3,558.00 4.2K
12:34 3,557.80 3,558.90 3,556.35 3,558.00 1.8K
12:35 3,557.95 3,558.50 3,555.85 3,555.85 1.9K
12:36 3,557.05 3,558.40 3,555.40 3,557.70 1.3K
12:37 3,557.75 3,559.90 3,557.40 3,558.15 1.6K
12:38 3,558.10 3,559.95 3,558.10 3,558.75 1.3K
12:39 3,559.80 3,560.00 3,558.20 3,558.20 2.5K
12:40 3,558.25 3,560.00 3,558.15 3,559.85 2.4K
12:41 3,559.10 3,559.85 3,558.10 3,558.10 0.9K
12:42 3,557.50 3,557.70 3,555.60 3,557.70 1.8K
12:43 3,557.25 3,558.50 3,556.85 3,556.85 1.7K
12:44 3,556.60 3,559.60 3,556.50 3,559.45 3.4K
12:45 3,559.60 3,560.00 3,558.35 3,559.05 1.4K
12:46 3,559.50 3,560.00 3,558.65 3,560.00 5.0K
12:47 3,560.00 3,561.45 3,559.70 3,560.90 3.6K
12:48 3,560.60 3,561.10 3,559.30 3,560.50 1.1K
12:49 3,561.00 3,561.70 3,560.15 3,560.70 1.4K
12:50 3,560.40 3,561.20 3,560.35 3,560.40 1.0K
12:51 3,560.40 3,562.00 3,560.40 3,562.00 1.3K
12:52 3,561.20 3,562.00 3,560.60 3,560.60 1.5K
12:53 3,560.65 3,562.00 3,560.65 3,560.90 1.8K
12:54 3,560.60 3,562.00 3,560.35 3,560.35 2.9K
12:55 3,561.65 3,562.00 3,560.05 3,560.30 1.4K
12:56 3,560.40 3,561.55 3,560.00 3,560.95 1.2K
12:57 3,560.95 3,561.00 3,559.05 3,559.30 1.6K
12:58 3,560.60 3,561.00 3,559.00 3,560.75 2.0K
12:59 3,560.30 3,560.90 3,559.15 3,560.00 0.9K
13:00 3,559.50 3,561.00 3,559.20 3,559.30 2.0K
13:01 3,560.95 3,561.00 3,559.30 3,559.30 1.3K
13:02 3,560.00 3,560.50 3,555.20 3,555.55 3.5K
13:03 3,555.60 3,556.95 3,555.00 3,555.30 1.6K
13:04 3,555.70 3,556.55 3,553.65 3,555.00 2.7K
13:05 3,555.40 3,556.95 3,554.35 3,556.00 2.8K
13:06 3,556.00 3,556.95 3,556.00 3,556.95 3.2K
13:07 3,556.95 3,557.00 3,556.10 3,557.00 4.9K
13:08 3,557.10 3,559.55 3,557.10 3,558.90 1.7K
13:09 3,559.00 3,560.00 3,558.10 3,560.00 1.1K
13:10 3,558.95 3,560.00 3,558.75 3,559.70 1.5K
13:11 3,559.45 3,559.45 3,557.40 3,558.90 1.0K
13:12 3,557.75 3,559.00 3,557.20 3,558.45 1.9K
13:13 3,560.00 3,562.75 3,560.00 3,562.65 12.6K
13:14 3,562.75 3,569.85 3,562.60 3,568.75 13.4K
13:15 3,568.30 3,570.00 3,565.00 3,565.00 12.4K
13:16 3,565.05 3,566.40 3,562.70 3,566.40 4.3K
13:17 3,565.65 3,568.30 3,565.65 3,567.10 2.3K
13:18 3,567.10 3,568.55 3,566.55 3,567.85 3.2K
13:19 3,567.90 3,568.95 3,566.75 3,568.05 2.4K
13:20 3,567.30 3,569.60 3,567.25 3,568.95 4.9K
13:21 3,568.95 3,570.00 3,568.60 3,569.75 8.3K
13:22 3,569.80 3,570.00 3,568.35 3,570.00 4.3K
13:23 3,569.35 3,574.90 3,569.35 3,573.85 11.3K
13:24 3,573.90 3,574.95 3,573.50 3,574.95 6.2K
13:25 3,574.40 3,574.95 3,572.90 3,574.50 3.3K
13:26 3,573.65 3,575.50 3,573.40 3,575.00 6.9K
13:27 3,575.00 3,576.95 3,574.25 3,574.25 7.7K
13:28 3,574.90 3,576.35 3,574.40 3,575.30 4.3K
13:29 3,575.40 3,577.00 3,575.40 3,576.60 3.0K
13:30 3,577.00 3,577.00 3,575.45 3,576.25 4.0K
13:31 3,576.40 3,576.85 3,575.00 3,575.05 5.0K
13:32 3,575.05 3,576.15 3,572.90 3,573.40 4.4K
13:33 3,574.25 3,574.80 3,571.55 3,573.85 4.2K
13:34 3,573.80 3,575.80 3,573.15 3,575.75 2.4K
13:35 3,575.10 3,577.00 3,575.05 3,575.45 2.5K
13:36 3,576.70 3,577.00 3,575.05 3,576.20 2.3K
13:37 3,576.90 3,577.00 3,574.85 3,575.00 4.6K
13:38 3,576.15 3,577.00 3,575.05 3,575.85 1.9K
13:39 3,576.60 3,577.00 3,575.05 3,576.35 1.9K
13:40 3,576.30 3,576.95 3,573.35 3,574.95 6.9K
13:41 3,574.95 3,574.95 3,571.90 3,571.90 3.8K
13:42 3,572.80 3,573.80 3,572.45 3,572.50 2.8K
13:43 3,573.40 3,573.40 3,568.55 3,568.55 5.1K
13:44 3,568.45 3,573.00 3,567.35 3,570.45 7.4K
13:45 3,570.40 3,572.85 3,570.15 3,572.05 3.5K
13:46 3,572.50 3,573.00 3,571.00 3,572.00 2.9K
13:47 3,572.00 3,573.25 3,570.30 3,571.45 6.2K
13:48 3,571.90 3,572.65 3,570.15 3,570.65 3.1K
13:49 3,571.00 3,572.00 3,571.00 3,571.85 2.2K
13:50 3,572.90 3,573.95 3,572.40 3,573.95 3.3K
13:51 3,573.75 3,574.30 3,573.75 3,574.00 3.1K
13:52 3,573.95 3,574.90 3,571.45 3,571.60 3.2K
13:53 3,572.80 3,574.90 3,571.80 3,573.05 4.4K
13:54 3,575.10 3,575.90 3,573.05 3,574.50 8.5K
13:55 3,574.50 3,575.50 3,574.25 3,574.90 1.9K
13:56 3,574.65 3,574.90 3,572.55 3,574.85 3.8K
13:57 3,574.95 3,574.95 3,571.00 3,572.15 2.2K
13:58 3,572.15 3,573.80 3,571.85 3,571.95 2.2K
13:59 3,572.00 3,572.10 3,570.15 3,570.45 1.8K
14:00 3,570.45 3,570.60 3,570.00 3,570.40 2.1K
14:01 3,570.50 3,570.55 3,570.10 3,570.45 2.2K
14:02 3,570.40 3,570.40 3,569.40 3,570.35 3.0K
14:03 3,570.20 3,570.20 3,569.15 3,569.95 1.7K
14:04 3,569.85 3,570.00 3,569.55 3,569.95 2.4K
14:05 3,569.85 3,569.95 3,564.25 3,566.90 7.3K
14:06 3,566.55 3,571.70 3,565.95 3,570.65 13.8K
14:07 3,570.95 3,572.00 3,569.60 3,572.00 5.0K
14:08 3,572.00 3,573.00 3,570.70 3,570.70 1.8K
14:09 3,570.70 3,570.70 3,566.60 3,568.75 2.4K
14:10 3,568.75 3,570.30 3,567.95 3,570.30 2.6K
14:11 3,570.65 3,570.95 3,569.75 3,570.30 2.3K
14:12 3,570.20 3,572.50 3,569.20 3,571.45 3.0K
14:13 3,570.25 3,571.10 3,570.15 3,570.70 1.9K
14:14 3,570.95 3,573.75 3,570.35 3,572.45 4.2K
14:15 3,572.35 3,573.50 3,571.00 3,571.20 3.4K
14:16 3,571.95 3,571.95 3,568.00 3,569.80 3.4K
14:17 3,570.00 3,570.10 3,566.35 3,567.40 3.5K
14:18 3,567.35 3,567.60 3,563.50 3,563.50 4.5K
14:19 3,562.85 3,565.25 3,561.55 3,564.40 7.1K
14:20 3,563.25 3,563.80 3,562.00 3,563.80 3.2K
14:21 3,564.05 3,564.10 3,560.95 3,561.50 5.7K
14:22 3,561.20 3,562.65 3,560.70 3,562.40 5.0K
14:23 3,562.40 3,562.45 3,561.65 3,561.75 1.8K
14:24 3,561.75 3,562.60 3,558.65 3,558.65 5.9K
14:25 3,558.05 3,558.05 3,553.40 3,553.55 14.1K
14:26 3,553.55 3,555.00 3,552.60 3,555.00 6.2K
14:27 3,555.60 3,555.90 3,553.25 3,553.25 7.5K
14:28 3,552.55 3,553.00 3,550.75 3,553.00 21.0K
14:29 3,553.00 3,555.00 3,553.00 3,553.60 3.2K
14:30 3,553.90 3,554.15 3,552.05 3,552.05 5.0K
14:31 3,552.00 3,552.00 3,551.10 3,551.90 6.9K
14:32 3,552.00 3,552.00 3,551.00 3,551.00 3.6K
14:33 3,551.05 3,551.80 3,550.90 3,551.80 4.5K
14:34 3,551.80 3,551.80 3,551.00 3,551.00 4.9K
14:35 3,550.65 3,551.00 3,550.00 3,550.10 5.2K
14:36 3,550.15 3,550.50 3,548.20 3,548.20 12.0K
14:37 3,549.00 3,549.00 3,548.00 3,548.00 6.2K
14:38 3,547.30 3,549.75 3,545.40 3,546.60 11.7K
14:39 3,546.20 3,550.65 3,545.40 3,550.65 26.0K
14:40 3,551.85 3,559.70 3,549.60 3,558.80 6.0K
14:41 3,558.25 3,559.65 3,556.95 3,557.15 6.4K
14:42 3,554.80 3,556.00 3,553.95 3,556.00 7.1K
14:43 3,555.55 3,559.90 3,554.00 3,559.90 8.5K
14:44 3,559.80 3,559.80 3,557.50 3,558.70 2.5K
14:45 3,559.00 3,559.00 3,557.00 3,558.60 2.2K
14:46 3,558.60 3,560.35 3,558.10 3,560.35 2.1K
14:47 3,560.70 3,560.85 3,556.05 3,557.10 9.7K
14:48 3,557.10 3,560.20 3,557.10 3,558.60 6.8K
14:49 3,559.40 3,560.90 3,559.40 3,560.25 2.9K
14:50 3,560.00 3,562.10 3,557.00 3,558.30 14.7K
14:51 3,558.10 3,559.00 3,555.30 3,555.55 2.6K
14:52 3,555.95 3,557.20 3,555.70 3,556.45 2.2K
14:53 3,556.95 3,557.15 3,556.00 3,557.15 2.8K
14:54 3,557.15 3,557.15 3,555.30 3,556.65 1.7K
14:55 3,556.35 3,556.65 3,552.00 3,552.15 8.5K
14:56 3,552.15 3,556.45 3,552.00 3,554.85 7.2K
14:57 3,555.35 3,557.00 3,555.35 3,556.95 2.2K
14:58 3,556.45 3,557.10 3,555.95 3,556.60 2.8K
14:59 3,556.00 3,556.00 3,553.10 3,555.95 2.2K
15:00 3,555.95 3,555.95 3,555.45 3,555.50 5.6K
15:01 3,555.55 3,557.90 3,555.55 3,556.00 21.6K
15:02 3,556.00 3,556.85 3,555.90 3,556.30 7.1K
15:03 3,556.25 3,556.95 3,556.25 3,556.95 7.7K
15:04 3,556.95 3,558.55 3,556.90 3,558.45 12.6K
15:05 3,559.85 3,563.60 3,559.85 3,562.95 20.0K
15:06 3,562.80 3,567.35 3,562.80 3,567.15 18.9K
15:07 3,567.15 3,569.95 3,567.10 3,569.85 15.0K
15:08 3,570.00 3,572.00 3,569.95 3,570.65 16.8K
15:09 3,570.75 3,572.80 3,570.75 3,572.40 17.2K
15:10 3,571.40 3,571.40 3,568.10 3,569.65 20.3K
15:11 3,570.00 3,570.40 3,566.55 3,568.95 19.2K
15:12 3,570.00 3,570.85 3,569.10 3,570.00 14.8K
15:13 3,570.05 3,570.10 3,564.70 3,564.70 18.4K
15:14 3,564.65 3,567.15 3,564.65 3,566.55 10.0K
15:15 3,566.50 3,567.00 3,564.25 3,564.95 19.2K
15:16 3,564.95 3,566.70 3,564.70 3,564.70 17.8K
15:17 3,564.65 3,567.15 3,564.65 3,565.90 14.2K
15:18 3,565.85 3,567.35 3,565.60 3,567.35 16.2K
15:19 3,568.90 3,568.90 3,567.00 3,567.00 21.7K
15:20 3,567.00 3,568.55 3,567.00 3,567.40 19.0K
15:21 3,567.35 3,567.75 3,567.25 3,567.25 14.9K
15:22 3,567.40 3,571.75 3,567.40 3,571.75 10.2K
15:23 3,572.00 3,572.90 3,570.50 3,571.75 20.4K
15:24 3,571.75 3,573.10 3,571.25 3,573.10 17.4K
15:25 3,572.60 3,574.50 3,571.00 3,571.00 23.3K
15:26 3,570.95 3,571.00 3,570.65 3,570.95 15.3K
15:27 3,570.00 3,570.40 3,569.90 3,570.00 14.0K
15:28 3,570.00 3,572.00 3,566.95 3,566.95 16.0K
15:29 3,566.95 3,575.00 3,562.25 3,567.40 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available