Nifty Consumer Durables

NIFCODU
🏛️ india →
37,441.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 38,320.15 38,320.15 38,320.15 38,320.15 0.0K
09:15 38,115.85 38,161.40 38,013.30 38,161.40 0.0K
09:16 38,175.00 38,237.70 38,170.70 38,233.35 0.0K
09:17 38,228.25 38,259.90 38,212.35 38,216.45 0.0K
09:18 38,215.70 38,215.70 38,187.95 38,187.95 0.0K
09:19 38,195.80 38,201.10 38,116.10 38,116.10 0.0K
09:20 38,123.85 38,128.75 38,090.20 38,124.75 0.0K
09:21 38,131.00 38,131.25 38,108.95 38,109.00 0.0K
09:22 38,111.30 38,170.75 38,111.30 38,150.05 0.0K
09:23 38,147.75 38,222.85 38,138.95 38,222.85 0.0K
09:24 38,228.65 38,239.80 38,219.90 38,232.65 0.0K
09:25 38,233.90 38,241.05 38,201.50 38,201.50 0.0K
09:26 38,194.60 38,216.80 38,192.25 38,192.85 0.0K
09:27 38,187.40 38,190.30 38,167.40 38,188.00 0.0K
09:28 38,189.55 38,213.20 38,189.55 38,206.05 0.0K
09:29 38,199.80 38,203.85 38,185.90 38,194.40 0.0K
09:30 38,187.05 38,187.05 38,148.20 38,150.00 0.0K
09:31 38,148.90 38,161.85 38,130.70 38,137.05 0.0K
09:32 38,136.25 38,136.25 38,107.90 38,128.20 0.0K
09:33 38,132.05 38,142.30 38,122.60 38,130.50 0.0K
09:34 38,120.30 38,125.05 38,079.30 38,079.75 0.0K
09:35 38,075.30 38,091.75 38,061.15 38,061.15 0.0K
09:36 38,059.55 38,082.75 38,035.95 38,035.95 0.0K
09:37 38,032.55 38,032.55 37,990.70 37,995.30 0.0K
09:38 38,000.85 38,023.60 37,993.95 38,011.70 0.0K
09:39 38,011.70 38,058.25 38,010.65 38,058.25 0.0K
09:40 38,058.15 38,085.85 38,049.00 38,079.10 0.0K
09:41 38,079.80 38,127.40 38,079.80 38,108.15 0.0K
09:42 38,111.05 38,117.85 38,085.60 38,112.00 0.0K
09:43 38,115.75 38,116.00 38,095.10 38,101.55 0.0K
09:44 38,106.80 38,112.90 38,094.80 38,097.55 0.0K
09:45 38,100.20 38,113.65 38,092.50 38,100.00 0.0K
09:46 38,095.90 38,097.15 38,072.00 38,088.65 0.0K
09:47 38,091.80 38,117.15 38,091.80 38,098.60 0.0K
09:48 38,099.20 38,132.30 38,099.20 38,124.90 0.0K
09:49 38,124.35 38,133.45 38,111.10 38,133.45 0.0K
09:50 38,127.40 38,144.50 38,122.30 38,136.40 0.0K
09:51 38,138.30 38,138.80 38,115.15 38,115.15 0.0K
09:52 38,112.55 38,112.55 38,079.15 38,079.15 0.0K
09:53 38,081.50 38,131.20 38,081.50 38,131.20 0.0K
09:54 38,128.10 38,139.55 38,114.90 38,133.10 0.0K
09:55 38,128.95 38,137.80 38,118.55 38,121.95 0.0K
09:56 38,124.35 38,158.20 38,123.30 38,152.95 0.0K
09:57 38,150.55 38,160.25 38,139.85 38,155.90 0.0K
09:58 38,151.65 38,157.40 38,123.65 38,128.90 0.0K
09:59 38,133.15 38,149.35 38,126.90 38,135.45 0.0K
10:00 38,136.10 38,148.80 38,090.10 38,091.10 0.0K
10:01 38,089.90 38,110.25 38,089.90 38,099.60 0.0K
10:02 38,096.15 38,101.90 38,082.20 38,087.25 0.0K
10:03 38,083.55 38,095.75 38,075.20 38,080.10 0.0K
10:04 38,077.55 38,103.25 38,077.55 38,096.85 0.0K
10:05 38,099.40 38,108.70 38,096.05 38,102.70 0.0K
10:06 38,103.20 38,104.45 38,078.75 38,082.90 0.0K
10:07 38,080.40 38,088.95 38,076.55 38,077.05 0.0K
10:08 38,081.70 38,084.90 38,071.10 38,081.40 0.0K
10:09 38,084.50 38,100.95 38,084.50 38,090.90 0.0K
10:10 38,085.85 38,085.85 38,072.00 38,075.70 0.0K
10:11 38,071.00 38,083.35 38,069.40 38,076.95 0.0K
10:12 38,079.85 38,080.30 38,060.20 38,060.20 0.0K
10:13 38,054.75 38,054.75 38,035.70 38,035.70 0.0K
10:14 38,038.35 38,065.85 38,038.35 38,059.80 0.0K
10:15 38,071.80 38,077.35 38,066.75 38,074.35 0.0K
10:16 38,075.95 38,110.75 38,073.75 38,110.75 0.0K
10:17 38,111.75 38,133.45 38,086.40 38,086.40 0.0K
10:18 38,093.80 38,099.90 38,077.70 38,095.95 0.0K
10:19 38,097.30 38,100.10 38,075.00 38,087.00 0.0K
10:20 38,079.60 38,100.95 38,075.70 38,087.00 0.0K
10:21 38,083.55 38,088.00 38,070.45 38,073.15 0.0K
10:22 38,071.10 38,092.35 38,069.20 38,092.35 0.0K
10:23 38,091.45 38,114.75 38,091.45 38,112.65 0.0K
10:24 38,113.90 38,121.55 38,110.35 38,119.45 0.0K
10:25 38,119.30 38,164.10 38,119.30 38,130.20 0.0K
10:26 38,129.70 38,146.90 38,125.60 38,144.95 0.0K
10:27 38,146.50 38,151.50 38,132.55 38,150.70 0.0K
10:28 38,141.55 38,141.55 38,127.55 38,136.30 0.0K
10:29 38,131.85 38,138.05 38,115.15 38,117.10 0.0K
10:30 38,120.55 38,120.55 38,101.05 38,108.55 0.0K
10:31 38,111.35 38,112.75 38,103.75 38,105.50 0.0K
10:32 38,101.65 38,101.80 38,085.75 38,085.75 0.0K
10:33 38,086.50 38,091.30 38,079.05 38,083.75 0.0K
10:34 38,081.05 38,100.00 38,081.05 38,100.00 0.0K
10:35 38,098.90 38,114.50 38,093.15 38,109.75 0.0K
10:36 38,112.55 38,117.35 38,107.00 38,109.40 0.0K
10:37 38,110.35 38,118.15 38,104.95 38,105.00 0.0K
10:38 38,109.15 38,114.80 38,098.45 38,114.80 0.0K
10:39 38,106.10 38,113.85 38,099.70 38,111.90 0.0K
10:40 38,107.70 38,119.45 38,106.35 38,111.80 0.0K
10:41 38,111.60 38,121.45 38,111.60 38,118.60 0.0K
10:42 38,119.10 38,126.00 38,116.50 38,116.50 0.0K
10:43 38,121.35 38,128.20 38,116.05 38,125.20 0.0K
10:44 38,123.90 38,136.00 38,122.60 38,128.00 0.0K
10:45 38,130.70 38,130.90 38,117.75 38,122.50 0.0K
10:46 38,123.25 38,124.35 38,106.75 38,109.35 0.0K
10:47 38,108.05 38,108.05 38,097.00 38,103.10 0.0K
10:48 38,099.65 38,114.40 38,095.75 38,112.50 0.0K
10:49 38,112.80 38,119.60 38,103.95 38,118.35 0.0K
10:50 38,118.75 38,120.55 38,109.15 38,117.30 0.0K
10:51 38,124.15 38,131.75 38,119.15 38,128.55 0.0K
10:52 38,125.90 38,125.90 38,101.55 38,119.05 0.0K
10:53 38,116.30 38,124.10 38,116.30 38,120.85 0.0K
10:54 38,115.40 38,118.70 38,098.00 38,098.00 0.0K
10:55 38,090.75 38,097.50 38,072.45 38,097.50 0.0K
10:56 38,092.50 38,100.40 38,091.50 38,092.30 0.0K
10:57 38,090.95 38,094.15 38,082.05 38,085.50 0.0K
10:58 38,085.30 38,086.55 38,063.80 38,063.80 0.0K
10:59 38,065.35 38,066.70 38,053.20 38,063.50 0.0K
11:00 38,071.80 38,075.40 38,059.20 38,067.75 0.0K
11:01 38,070.90 38,080.15 38,061.95 38,061.95 0.0K
11:02 38,068.75 38,081.20 38,065.65 38,073.90 0.0K
11:03 38,071.80 38,076.60 38,069.10 38,069.10 0.0K
11:04 38,069.70 38,075.70 38,066.00 38,067.35 0.0K
11:05 38,067.40 38,067.40 38,034.95 38,038.75 0.0K
11:06 38,029.45 38,051.65 38,029.45 38,037.00 0.0K
11:07 38,037.15 38,064.80 38,035.40 38,064.80 0.0K
11:08 38,061.85 38,074.25 38,060.25 38,060.90 0.0K
11:09 38,065.60 38,087.55 38,060.25 38,085.95 0.0K
11:10 38,085.65 38,091.05 38,077.35 38,085.55 0.0K
11:11 38,090.10 38,090.10 38,078.50 38,080.10 0.0K
11:12 38,084.75 38,094.25 38,076.20 38,094.25 0.0K
11:13 38,087.70 38,087.95 38,073.55 38,082.25 0.0K
11:14 38,080.50 38,080.60 38,063.60 38,069.25 0.0K
11:15 38,066.70 38,073.90 38,045.75 38,053.10 0.0K
11:16 38,056.15 38,056.15 38,043.85 38,043.85 0.0K
11:17 38,044.20 38,046.50 38,034.00 38,038.90 0.0K
11:18 38,035.35 38,038.10 38,023.20 38,023.20 0.0K
11:19 38,017.30 38,017.30 37,993.85 37,999.55 0.0K
11:20 37,999.95 38,003.10 37,985.90 37,989.40 0.0K
11:21 37,994.30 37,996.45 37,984.05 37,996.45 0.0K
11:22 37,994.20 38,002.90 37,974.45 37,981.95 0.0K
11:23 37,986.60 37,991.50 37,979.00 37,983.85 0.0K
11:24 37,984.35 37,984.35 37,952.20 37,952.20 0.0K
11:25 37,954.40 37,959.25 37,938.20 37,959.25 0.0K
11:26 37,956.30 37,967.35 37,945.80 37,945.80 0.0K
11:27 37,944.00 37,952.30 37,938.25 37,941.25 0.0K
11:28 37,946.65 37,946.65 37,917.20 37,932.40 0.0K
11:29 37,933.40 37,938.30 37,925.25 37,932.80 0.0K
11:30 37,932.70 37,945.35 37,928.65 37,935.25 0.0K
11:31 37,932.75 37,934.40 37,913.50 37,919.50 0.0K
11:32 37,912.60 37,928.40 37,912.60 37,917.50 0.0K
11:33 37,914.80 37,918.80 37,905.00 37,915.35 0.0K
11:34 37,912.95 37,920.95 37,907.35 37,920.95 0.0K
11:35 37,920.40 37,920.40 37,890.05 37,892.95 0.0K
11:36 37,898.50 37,899.90 37,888.45 37,895.90 0.0K
11:37 37,896.15 37,896.15 37,881.90 37,884.75 0.0K
11:38 37,887.20 37,887.20 37,867.40 37,867.90 0.0K
11:39 37,866.95 37,866.95 37,855.10 37,857.55 0.0K
11:40 37,856.20 37,864.45 37,853.85 37,856.60 0.0K
11:41 37,854.00 37,874.30 37,844.60 37,844.60 0.0K
11:42 37,853.35 37,853.35 37,828.35 37,838.45 0.0K
11:43 37,833.00 37,838.40 37,816.50 37,825.95 0.0K
11:44 37,826.45 37,829.80 37,820.55 37,823.25 0.0K
11:45 37,832.45 37,864.30 37,832.45 37,858.80 0.0K
11:46 37,859.30 37,859.30 37,849.60 37,852.50 0.0K
11:47 37,848.90 37,860.10 37,848.85 37,848.85 0.0K
11:48 37,847.45 37,854.70 37,847.15 37,852.05 0.0K
11:49 37,853.20 37,860.20 37,842.85 37,856.25 0.0K
11:50 37,857.40 37,880.80 37,853.15 37,880.80 0.0K
11:51 37,880.60 37,894.55 37,880.60 37,887.75 0.0K
11:52 37,890.15 37,903.85 37,890.15 37,899.70 0.0K
11:53 37,900.55 37,903.65 37,894.90 37,900.10 0.0K
11:54 37,898.85 37,912.90 37,895.90 37,912.90 0.0K
11:55 37,915.50 37,924.00 37,910.10 37,915.20 0.0K
11:56 37,912.95 37,914.00 37,907.05 37,912.25 0.0K
11:57 37,921.90 37,928.35 37,917.80 37,926.00 0.0K
11:58 37,923.35 37,926.05 37,906.95 37,912.15 0.0K
11:59 37,912.95 37,917.20 37,908.20 37,912.20 0.0K
12:00 37,910.10 37,912.60 37,890.50 37,890.50 0.0K
12:01 37,888.55 37,902.35 37,888.40 37,895.65 0.0K
12:02 37,895.25 37,895.25 37,876.65 37,879.10 0.0K
12:03 37,880.50 37,880.50 37,839.35 37,839.35 0.0K
12:04 37,843.50 37,857.40 37,843.50 37,847.35 0.0K
12:05 37,851.65 37,856.45 37,842.95 37,856.45 0.0K
12:06 37,854.50 37,854.50 37,841.90 37,845.20 0.0K
12:07 37,850.20 37,863.65 37,849.35 37,855.55 0.0K
12:08 37,855.15 37,861.15 37,851.15 37,857.85 0.0K
12:09 37,851.70 37,852.05 37,838.90 37,842.60 0.0K
12:10 37,841.25 37,847.70 37,838.35 37,840.95 0.0K
12:11 37,843.75 37,850.85 37,839.05 37,849.05 0.0K
12:12 37,849.45 37,865.35 37,849.45 37,865.35 0.0K
12:13 37,864.40 37,873.10 37,862.00 37,868.15 0.0K
12:14 37,865.95 37,865.95 37,848.10 37,850.40 0.0K
12:15 37,848.10 37,848.90 37,842.25 37,848.90 0.0K
12:16 37,850.70 37,850.70 37,833.75 37,835.40 0.0K
12:17 37,834.75 37,835.95 37,821.60 37,833.30 0.0K
12:18 37,834.10 37,834.10 37,822.75 37,825.85 0.0K
12:19 37,823.95 37,825.70 37,812.60 37,812.60 0.0K
12:20 37,810.05 37,825.65 37,810.05 37,825.65 0.0K
12:21 37,834.95 37,839.10 37,822.50 37,830.20 0.0K
12:22 37,828.85 37,840.10 37,827.20 37,835.60 0.0K
12:23 37,835.30 37,851.05 37,833.10 37,848.65 0.0K
12:24 37,848.30 37,886.00 37,833.10 37,886.00 0.0K
12:25 37,887.40 37,910.60 37,887.40 37,900.55 0.0K
12:26 37,895.45 37,895.45 37,862.60 37,862.60 0.0K
12:27 37,864.50 37,877.00 37,864.25 37,865.90 0.0K
12:28 37,865.95 37,868.35 37,854.40 37,861.00 0.0K
12:29 37,862.45 37,864.35 37,837.40 37,837.40 0.0K
12:30 37,838.15 37,838.15 37,810.90 37,810.90 0.0K
12:31 37,807.85 37,814.10 37,801.15 37,802.20 0.0K
12:32 37,803.00 37,822.65 37,802.25 37,812.50 0.0K
12:33 37,811.50 37,821.30 37,809.30 37,815.50 0.0K
12:34 37,821.45 37,824.05 37,811.75 37,811.75 0.0K
12:35 37,811.25 37,814.70 37,802.90 37,814.70 0.0K
12:36 37,817.65 37,818.55 37,809.90 37,815.30 0.0K
12:37 37,813.80 37,822.70 37,807.55 37,818.55 0.0K
12:38 37,819.15 37,833.10 37,815.90 37,825.25 0.0K
12:39 37,826.45 37,839.80 37,822.75 37,839.65 0.0K
12:40 37,841.95 37,858.10 37,841.95 37,852.00 0.0K
12:41 37,851.75 37,865.00 37,851.75 37,862.50 0.0K
12:42 37,862.30 37,871.20 37,858.10 37,863.45 0.0K
12:43 37,864.25 37,878.15 37,864.25 37,872.20 0.0K
12:44 37,870.65 37,870.65 37,852.75 37,860.20 0.0K
12:45 37,855.40 37,863.70 37,840.45 37,853.45 0.0K
12:46 37,852.45 37,852.70 37,839.50 37,839.50 0.0K
12:47 37,841.10 37,847.45 37,841.10 37,847.45 0.0K
12:48 37,846.15 37,849.50 37,836.90 37,845.65 0.0K
12:49 37,846.25 37,857.30 37,845.40 37,854.80 0.0K
12:50 37,853.95 37,855.95 37,844.65 37,849.20 0.0K
12:51 37,851.50 37,853.35 37,839.65 37,846.10 0.0K
12:52 37,842.30 37,842.40 37,826.30 37,830.85 0.0K
12:53 37,832.30 37,848.85 37,832.30 37,838.85 0.0K
12:54 37,841.00 37,850.90 37,838.30 37,850.90 0.0K
12:55 37,851.20 37,853.30 37,839.75 37,853.30 0.0K
12:56 37,845.00 37,848.05 37,837.05 37,840.25 0.0K
12:57 37,840.05 37,840.05 37,817.15 37,817.15 0.0K
12:58 37,819.90 37,827.70 37,810.55 37,810.55 0.0K
12:59 37,814.05 37,816.60 37,803.20 37,807.35 0.0K
13:00 37,810.55 37,813.35 37,807.90 37,813.35 0.0K
13:01 37,814.15 37,819.70 37,805.45 37,819.70 0.0K
13:02 37,815.35 37,823.55 37,810.20 37,818.40 0.0K
13:03 37,821.60 37,835.35 37,821.60 37,830.40 0.0K
13:04 37,831.05 37,836.25 37,826.60 37,826.60 0.0K
13:05 37,827.05 37,833.05 37,820.50 37,820.50 0.0K
13:06 37,818.90 37,825.95 37,814.90 37,816.25 0.0K
13:07 37,810.50 37,815.45 37,805.05 37,811.45 0.0K
13:08 37,808.25 37,821.30 37,807.80 37,820.85 0.0K
13:09 37,821.90 37,822.75 37,812.25 37,815.30 0.0K
13:10 37,815.50 37,816.15 37,802.10 37,803.05 0.0K
13:11 37,803.15 37,811.10 37,794.20 37,795.60 0.0K
13:12 37,797.65 37,797.65 37,783.00 37,787.60 0.0K
13:13 37,786.75 37,787.15 37,768.50 37,787.15 0.0K
13:14 37,786.80 37,787.30 37,764.80 37,764.80 0.0K
13:15 37,763.30 37,764.90 37,741.75 37,741.75 0.0K
13:16 37,741.75 37,746.55 37,728.00 37,728.60 0.0K
13:17 37,731.45 37,744.65 37,727.90 37,732.35 0.0K
13:18 37,734.10 37,734.10 37,722.30 37,726.20 0.0K
13:19 37,723.30 37,723.30 37,708.75 37,714.60 0.0K
13:20 37,711.65 37,716.35 37,689.45 37,690.40 0.0K
13:21 37,687.65 37,694.70 37,671.50 37,677.95 0.0K
13:22 37,679.75 37,682.30 37,660.10 37,660.10 0.0K
13:23 37,656.90 37,689.95 37,654.30 37,670.30 0.0K
13:24 37,671.20 37,674.30 37,653.55 37,653.55 0.0K
13:25 37,654.35 37,654.35 37,632.35 37,639.85 0.0K
13:26 37,637.30 37,653.95 37,636.45 37,640.00 0.0K
13:27 37,638.10 37,656.40 37,631.35 37,655.75 0.0K
13:28 37,650.60 37,661.70 37,650.60 37,654.35 0.0K
13:29 37,652.90 37,660.90 37,640.35 37,647.05 0.0K
13:30 37,647.30 37,647.30 37,620.05 37,620.05 0.0K
13:31 37,624.40 37,626.10 37,611.45 37,615.80 0.0K
13:32 37,605.30 37,605.30 37,586.95 37,600.50 0.0K
13:33 37,603.60 37,616.00 37,602.15 37,606.50 0.0K
13:34 37,603.25 37,617.90 37,598.70 37,617.55 0.0K
13:35 37,617.45 37,640.25 37,615.90 37,638.00 0.0K
13:36 37,636.15 37,639.00 37,625.50 37,627.60 0.0K
13:37 37,628.50 37,644.30 37,624.10 37,644.30 0.0K
13:38 37,640.75 37,641.20 37,628.90 37,628.90 0.0K
13:39 37,628.25 37,631.90 37,626.60 37,630.35 0.0K
13:40 37,629.20 37,642.20 37,629.20 37,640.25 0.0K
13:41 37,640.60 37,643.60 37,624.55 37,630.65 0.0K
13:42 37,628.80 37,633.05 37,624.30 37,630.90 0.0K
13:43 37,629.45 37,631.75 37,624.75 37,626.70 0.0K
13:44 37,625.95 37,625.95 37,614.60 37,622.90 0.0K
13:45 37,618.20 37,626.05 37,603.45 37,622.25 0.0K
13:46 37,625.05 37,633.05 37,623.30 37,633.05 0.0K
13:47 37,632.10 37,638.50 37,621.30 37,621.30 0.0K
13:48 37,607.50 37,608.25 37,594.75 37,599.95 0.0K
13:49 37,599.15 37,605.35 37,591.75 37,591.85 0.0K
13:50 37,582.10 37,584.20 37,559.90 37,559.90 0.0K
13:51 37,552.80 37,556.10 37,540.10 37,540.90 0.0K
13:52 37,539.90 37,547.20 37,519.45 37,541.65 0.0K
13:53 37,540.90 37,563.35 37,532.90 37,559.95 0.0K
13:54 37,557.25 37,565.90 37,555.85 37,565.90 0.0K
13:55 37,566.30 37,587.60 37,566.30 37,585.55 0.0K
13:56 37,587.50 37,587.50 37,557.10 37,557.10 0.0K
13:57 37,561.65 37,570.35 37,561.65 37,563.00 0.0K
13:58 37,561.30 37,566.25 37,540.95 37,550.70 0.0K
13:59 37,550.85 37,576.35 37,550.85 37,570.00 0.0K
14:00 37,564.35 37,564.35 37,554.15 37,554.15 0.0K
14:01 37,554.65 37,557.90 37,531.45 37,532.55 0.0K
14:02 37,529.20 37,561.55 37,520.05 37,559.95 0.0K
14:03 37,567.10 37,567.10 37,529.55 37,529.55 0.0K
14:04 37,526.85 37,534.25 37,522.80 37,529.10 0.0K
14:05 37,524.15 37,525.65 37,492.05 37,492.05 0.0K
14:06 37,497.00 37,507.70 37,492.40 37,502.40 0.0K
14:07 37,503.45 37,503.60 37,488.10 37,493.20 0.0K
14:08 37,495.30 37,505.40 37,489.80 37,505.40 0.0K
14:09 37,502.00 37,535.05 37,502.00 37,535.00 0.0K
14:10 37,540.50 37,551.90 37,532.60 37,550.50 0.0K
14:11 37,551.55 37,553.15 37,540.95 37,545.75 0.0K
14:12 37,547.90 37,551.90 37,542.05 37,551.90 0.0K
14:13 37,544.25 37,557.90 37,543.70 37,549.15 0.0K
14:14 37,546.60 37,552.25 37,541.50 37,548.40 0.0K
14:15 37,545.90 37,548.35 37,535.70 37,539.00 0.0K
14:16 37,531.70 37,538.55 37,525.30 37,535.75 0.0K
14:17 37,530.50 37,536.40 37,520.30 37,536.40 0.0K
14:18 37,540.95 37,544.70 37,533.00 37,539.30 0.0K
14:19 37,539.20 37,547.75 37,521.05 37,523.50 0.0K
14:20 37,524.45 37,541.05 37,512.95 37,541.05 0.0K
14:21 37,532.85 37,542.65 37,532.85 37,539.85 0.0K
14:22 37,540.90 37,541.60 37,503.85 37,503.85 0.0K
14:23 37,509.60 37,525.30 37,509.60 37,517.80 0.0K
14:24 37,518.90 37,519.20 37,476.40 37,476.40 0.0K
14:25 37,478.60 37,493.75 37,466.30 37,493.75 0.0K
14:26 37,492.55 37,518.25 37,492.55 37,514.80 0.0K
14:27 37,508.55 37,516.95 37,507.40 37,513.70 0.0K
14:28 37,511.15 37,513.10 37,500.45 37,503.15 0.0K
14:29 37,505.50 37,516.35 37,503.65 37,514.35 0.0K
14:30 37,510.55 37,517.60 37,505.10 37,517.60 0.0K
14:31 37,519.95 37,530.50 37,507.65 37,507.65 0.0K
14:32 37,504.00 37,504.00 37,489.30 37,495.70 0.0K
14:33 37,493.10 37,512.85 37,492.05 37,511.45 0.0K
14:34 37,514.60 37,525.70 37,510.30 37,521.30 0.0K
14:35 37,522.90 37,546.25 37,522.80 37,538.90 0.0K
14:36 37,538.55 37,540.75 37,530.45 37,531.30 0.0K
14:37 37,527.65 37,535.60 37,527.65 37,534.60 0.0K
14:38 37,533.35 37,563.65 37,533.35 37,563.65 0.0K
14:39 37,561.80 37,566.80 37,557.60 37,562.10 0.0K
14:40 37,564.60 37,564.60 37,537.05 37,542.40 0.0K
14:41 37,539.60 37,543.30 37,526.00 37,543.00 0.0K
14:42 37,542.30 37,550.85 37,542.30 37,542.90 0.0K
14:43 37,542.80 37,559.00 37,542.20 37,556.95 0.0K
14:44 37,542.40 37,545.15 37,520.85 37,520.85 0.0K
14:45 37,524.65 37,531.20 37,519.65 37,525.35 0.0K
14:46 37,525.25 37,530.55 37,519.45 37,519.45 0.0K
14:47 37,516.90 37,544.20 37,516.15 37,544.20 0.0K
14:48 37,543.30 37,549.15 37,537.75 37,540.80 0.0K
14:49 37,545.15 37,551.80 37,537.45 37,546.45 0.0K
14:50 37,550.45 37,556.00 37,548.05 37,548.05 0.0K
14:51 37,551.85 37,561.95 37,551.50 37,559.65 0.0K
14:52 37,559.65 37,561.60 37,536.35 37,536.35 0.0K
14:53 37,533.85 37,533.85 37,525.10 37,525.10 0.0K
14:54 37,524.65 37,525.25 37,498.65 37,500.75 0.0K
14:55 37,497.10 37,515.90 37,497.10 37,508.20 0.0K
14:56 37,509.00 37,513.55 37,507.05 37,511.80 0.0K
14:57 37,518.50 37,532.35 37,517.15 37,528.90 0.0K
14:58 37,527.80 37,530.80 37,505.15 37,512.95 0.0K
14:59 37,512.70 37,517.70 37,501.15 37,502.25 0.0K
15:00 37,499.95 37,499.95 37,465.20 37,476.65 0.0K
15:01 37,475.85 37,501.50 37,475.45 37,501.50 0.0K
15:02 37,503.35 37,542.20 37,503.35 37,537.95 0.0K
15:03 37,534.90 37,556.70 37,532.45 37,555.65 0.0K
15:04 37,553.10 37,553.10 37,541.90 37,542.00 0.0K
15:05 37,542.60 37,542.60 37,526.55 37,527.60 0.0K
15:06 37,529.00 37,550.50 37,529.00 37,542.15 0.0K
15:07 37,541.60 37,541.60 37,533.15 37,537.35 0.0K
15:08 37,533.85 37,534.85 37,523.25 37,525.40 0.0K
15:09 37,526.35 37,526.35 37,504.95 37,512.45 0.0K
15:10 37,512.05 37,518.55 37,508.90 37,512.45 0.0K
15:11 37,515.05 37,520.05 37,512.10 37,517.75 0.0K
15:12 37,515.75 37,519.25 37,501.05 37,501.05 0.0K
15:13 37,504.35 37,504.35 37,487.45 37,492.70 0.0K
15:14 37,498.50 37,505.85 37,490.65 37,505.85 0.0K
15:15 37,501.15 37,501.15 37,483.45 37,492.40 0.0K
15:16 37,488.45 37,488.60 37,474.70 37,482.65 0.0K
15:17 37,486.30 37,497.55 37,484.50 37,494.75 0.0K
15:18 37,502.05 37,503.70 37,484.35 37,503.70 0.0K
15:19 37,504.10 37,512.20 37,495.50 37,495.50 0.0K
15:20 37,501.45 37,510.15 37,501.25 37,509.05 0.0K
15:21 37,509.90 37,526.20 37,506.95 37,524.55 0.0K
15:22 37,522.30 37,522.30 37,510.80 37,510.80 0.0K
15:23 37,511.50 37,512.50 37,501.15 37,501.15 0.0K
15:24 37,504.15 37,507.60 37,498.00 37,504.75 0.0K
15:25 37,504.35 37,516.55 37,504.35 37,513.90 0.0K
15:26 37,512.05 37,518.45 37,510.50 37,514.45 0.0K
15:27 37,511.90 37,523.80 37,511.90 37,523.80 0.0K
15:28 37,521.75 37,521.75 37,501.20 37,506.50 0.0K
15:29 37,503.95 37,532.30 37,491.95 37,512.65 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 37,551.80 37,648.00 37,268.40 37,441.85 0.0M
2025-09-26 38,320.15 38,327.60 37,461.00 37,512.65 0.0M
2025-09-25 38,676.65 38,701.90 38,305.30 38,351.35 0.0M
2025-09-24 38,811.95 38,854.20 38,560.95 38,631.10 0.0M
2025-09-23 39,157.85 39,173.40 38,735.10 38,882.40 0.0M
2025-09-22 39,313.80 39,375.05 38,985.65 39,098.85 0.0M
2025-09-19 39,590.80 39,647.90 39,302.75 39,342.00 0.0M
2025-09-18 39,696.10 39,721.85 39,485.75 39,600.85 0.0M
2025-09-17 39,784.50 39,821.05 39,479.70 39,554.75 0.0M
2025-09-16 39,416.05 39,708.40 39,306.20 39,672.80 0.0M
2025-09-15 39,416.45 39,532.15 39,288.75 39,356.35 0.0M
2025-09-12 39,471.45 39,518.10 39,328.50 39,418.95 0.0M
2025-09-11 39,544.75 39,670.05 39,361.90 39,407.20 0.0M
2025-09-10 39,706.75 39,835.40 39,429.30 39,520.15 0.0M
2025-09-09 39,804.30 39,811.10 39,390.40 39,639.30 0.0M
2025-09-08 39,833.30 39,900.35 39,584.20 39,688.90 0.0M
2025-09-05 39,886.25 40,030.20 39,684.40 39,825.95 0.0M
2025-09-04 40,472.45 40,472.45 39,760.90 39,830.05 0.0M
2025-09-03 39,480.50 39,846.40 39,326.35 39,808.15 0.0M
2025-09-02 39,470.55 39,703.55 39,398.50 39,488.85 0.0M
2025-09-01 38,644.70 39,439.15 38,639.40 39,393.95 0.0M
2025-08-29 38,512.40 38,734.75 38,365.55 38,590.95 0.0M
2025-08-28 38,135.80 38,699.30 38,100.80 38,534.60 0.0M
2025-08-26 38,949.60 39,032.70 38,271.70 38,320.35 0.0M
2025-08-25 38,909.85 39,214.50 38,756.95 39,010.70 0.0M
2025-08-22 38,753.40 38,956.95 38,703.10 38,787.95 0.0M
2025-08-21 38,940.00 38,961.15 38,710.40 38,750.20 0.0M
2025-08-20 38,824.15 39,042.05 38,746.55 38,836.25 0.0M
2025-08-19 38,638.15 38,824.10 38,432.15 38,812.65 0.0M
2025-08-18 38,034.20 38,742.25 38,027.80 38,590.60 0.0M
2025-08-14 37,095.50 37,467.05 37,053.35 37,329.60 0.0M
2025-08-13 37,126.85 37,235.65 36,841.55 37,051.45 0.0M
2025-08-12 37,276.00 37,353.55 36,980.20 37,034.70 0.0M
2025-08-11 37,244.05 37,367.25 36,686.95 37,277.50 0.0M
2025-08-08 38,532.10 38,552.60 37,458.70 37,549.60 0.0M
2025-08-07 37,721.75 38,363.45 37,721.75 38,282.70 0.0M
2025-08-06 38,488.05 38,488.05 37,964.25 38,134.80 0.0M
2025-08-05 38,413.40 38,574.00 38,164.45 38,461.90 0.0M
2025-08-04 37,919.15 38,470.35 37,839.90 38,414.15 0.0M
2025-08-01 38,235.65 38,316.95 37,837.95 37,893.50 0.0M
2025-07-31 37,993.90 38,507.25 37,854.80 38,263.80 0.0M
2025-07-30 38,448.75 38,621.40 38,313.80 38,545.50 0.0M
2025-07-29 38,262.45 38,507.10 38,051.05 38,457.20 0.0M
2025-07-28 38,534.30 38,760.55 38,232.75 38,352.60 0.0M
2025-07-25 38,980.85 39,004.20 38,547.15 38,617.05 0.0M
2025-07-24 39,056.15 39,120.55 38,945.65 39,027.95 0.0M
2025-07-23 38,951.30 39,075.55 38,701.85 39,040.75 0.0M
2025-07-22 38,970.40 38,977.65 38,702.25 38,806.30 0.0M
2025-07-21 38,557.35 38,868.00 38,369.65 38,847.55 0.0M
2025-07-18 39,072.85 39,088.05 38,533.95 38,630.75 0.0M
2025-07-17 38,885.15 39,086.65 38,832.85 38,999.65 0.0M
2025-07-16 38,998.70 39,029.70 38,649.60 38,804.35 0.0M
2025-07-15 38,534.70 38,805.25 38,517.45 38,773.30 0.0M
2025-07-14 38,117.70 38,468.45 38,041.20 38,435.70 0.0M
2025-07-11 38,421.00 38,427.20 38,006.85 38,099.35 0.0M
2025-07-10 38,444.60 38,548.05 38,369.55 38,474.45 0.0M
2025-07-09 38,266.30 38,574.95 38,199.70 38,430.75 0.0M
2025-07-08 38,877.25 38,877.25 38,156.10 38,248.80 0.0M
2025-07-07 39,208.10 39,376.60 38,980.65 39,144.30 0.0M
2025-07-04 39,091.25 39,355.55 38,968.65 39,238.10 0.0M
2025-07-03 38,943.65 39,267.75 38,743.25 39,126.95 0.0M
2025-07-02 38,538.45 38,954.60 38,445.70 38,908.45 0.0M
2025-07-01 38,343.50 38,556.85 38,224.10 38,508.50 0.0M
2025-06-30 38,311.75 38,482.15 38,099.90 38,441.70 0.0M
2025-06-27 38,463.40 38,627.80 38,128.20 38,181.20 0.0M
2025-06-26 38,050.25 38,371.65 37,976.85 38,320.70 0.0M
2025-06-25 37,595.25 38,034.00 37,595.25 37,988.75 0.0M
2025-06-24 37,447.15 37,745.05 37,370.55 37,453.70 0.0M
2025-06-23 36,531.40 37,326.35 36,399.20 37,229.15 0.0M
2025-06-20 36,619.95 36,979.30 36,490.45 36,926.20 0.0M
2025-06-19 37,076.90 37,272.90 36,565.80 36,656.85 0.0M
2025-06-18 36,620.70 37,036.15 36,533.15 36,992.35 0.0M
2025-06-17 36,984.80 37,041.15 36,662.75 36,702.00 0.0M
2025-06-16 36,665.10 37,050.35 36,432.60 36,972.10 0.0M
2025-06-13 36,292.55 36,786.25 36,292.55 36,726.65 0.0M
2025-06-12 37,743.35 37,822.75 36,929.10 36,985.35 0.0M
2025-06-11 37,807.05 37,849.15 37,545.55 37,707.90 0.0M
2025-06-10 37,714.10 37,752.25 37,354.20 37,724.15 0.0M
2025-06-09 37,621.05 37,684.35 37,426.35 37,563.35 0.0M
2025-06-06 37,143.45 37,539.25 36,932.00 37,495.35 0.0M
2025-06-05 37,074.65 37,134.25 36,878.20 37,006.70 0.0M
2025-06-04 36,862.10 37,044.50 36,706.95 36,999.85 0.0M
2025-06-03 37,274.70 37,507.20 36,873.10 36,916.00 0.0M
2025-06-02 37,240.55 37,295.35 37,009.05 37,178.65 0.0M
2025-05-30 37,599.30 37,723.40 37,289.05 37,359.00 0.0M
2025-05-29 37,671.95 37,731.90 37,486.30 37,646.35 0.0M
2025-05-28 37,893.90 37,905.25 37,494.95 37,589.20 0.0M
2025-05-27 37,940.45 38,084.80 37,651.40 37,790.60 0.0M
2025-05-26 37,739.85 38,020.85 37,722.05 37,906.00 0.0M
2025-05-23 37,537.70 37,820.20 37,293.10 37,648.50 0.0M
2025-05-22 37,887.30 37,915.50 37,294.35 37,530.15 0.0M
2025-05-21 38,221.85 38,326.10 37,753.05 37,961.55 0.0M
2025-05-20 38,655.85 38,663.15 38,085.20 38,148.55 0.0M
2025-05-19 38,529.55 38,751.10 38,428.45 38,467.60 0.0M
2025-05-16 38,423.50 38,551.10 38,246.45 38,478.40 0.0M
2025-05-15 38,021.80 38,320.15 37,727.25 38,237.95 0.0M
2025-05-14 37,940.60 38,116.70 37,786.25 37,885.35 0.0M
2025-05-13 37,890.25 38,139.85 37,706.55 37,849.60 0.0M
2025-05-12 37,643.60 37,934.45 37,491.10 37,864.35 0.0M
2025-05-09 35,705.05 36,807.85 35,695.95 36,700.10 0.0M
2025-05-08 36,935.90 37,189.65 36,119.95 36,353.65 0.0M
2025-05-07 35,934.10 36,837.00 35,915.65 36,739.80 0.0M
2025-05-06 36,956.80 36,973.90 36,250.45 36,311.40 0.0M
2025-05-05 36,805.10 37,028.20 36,726.15 36,932.60 0.0M
2025-05-02 36,958.60 37,104.70 36,479.95 36,583.30 0.0M
2025-04-30 37,457.70 37,461.75 36,906.05 37,097.95 0.0M
2025-04-29 37,349.05 37,566.85 37,293.35 37,426.40 0.0M
2025-04-28 36,961.10 37,474.05 36,942.30 37,196.60 0.0M
2025-04-25 37,707.85 37,863.10 36,585.85 36,941.50 0.0M
2025-04-24 37,882.45 37,882.45 37,557.35 37,637.05 0.0M
2025-04-23 38,402.90 38,402.90 37,449.95 37,804.20 0.0M
2025-04-22 37,743.90 38,336.60 37,602.05 38,172.35 0.0M
2025-04-21 37,312.95 37,754.70 37,147.75 37,606.55 0.0M
2025-04-17 36,933.75 37,338.60 36,748.55 37,240.30 0.0M
2025-04-16 36,772.45 37,116.65 36,648.75 37,027.65 0.0M
2025-04-15 36,637.85 36,857.95 36,395.75 36,805.75 0.0M
2025-04-11 35,724.65 36,118.05 35,410.80 36,085.30 0.0M
2025-04-09 34,947.60 35,026.95 34,454.00 34,968.65 0.0M
2025-04-08 35,112.40 35,447.65 34,572.65 34,888.55 0.0M
2025-04-07 32,205.30 34,207.85 32,205.30 34,008.70 0.0M
2025-04-04 35,597.10 35,683.60 34,556.05 34,772.65 0.0M
2025-04-03 35,231.45 35,793.35 35,185.75 35,759.20 0.0M
2025-04-02 34,896.80 35,675.45 34,589.75 35,633.70 0.0M
2025-04-01 35,511.15 35,607.85 34,702.00 34,760.00 0.0M
2025-03-28 35,959.55 36,203.15 35,478.00 35,652.20 0.0M
2025-03-27 35,509.90 35,931.25 35,437.15 35,826.80 0.0M
2025-03-26 35,785.15 35,847.65 35,456.85 35,588.55 0.0M
2025-03-25 36,539.95 36,624.40 35,596.30 35,680.35 0.0M
2025-03-24 36,413.30 36,547.60 36,011.50 36,383.95 0.0M
2025-03-21 36,483.05 36,547.45 36,192.10 36,250.40 0.0M
2025-03-20 36,243.60 36,558.15 35,983.25 36,531.70 0.0M
2025-03-19 35,660.45 36,162.45 35,656.60 36,117.40 0.0M
2025-03-18 34,863.10 35,617.35 34,787.90 35,573.45 0.0M
2025-03-17 34,432.75 34,879.45 34,432.75 34,666.40 0.0M
2025-03-13 34,914.55 34,980.35 34,506.25 34,585.75 0.0M
2025-03-12 34,777.45 34,961.30 34,490.60 34,811.80 0.0M
2025-03-11 34,353.55 34,842.20 34,165.00 34,747.25 0.0M
2025-03-10 35,309.15 35,461.90 34,562.50 34,645.15 0.0M
2025-03-07 35,676.25 35,816.65 35,205.50 35,266.30 0.0M
2025-03-06 35,687.85 35,743.40 35,317.50 35,629.70 0.0M
2025-03-05 34,915.05 35,612.35 34,718.05 35,448.05 0.0M
2025-03-04 34,386.70 35,011.70 34,255.20 34,896.35 0.0M
2025-03-03 34,658.05 34,996.30 34,090.25 34,760.50 0.0M
2025-02-28 35,017.00 35,106.80 34,192.00 34,458.85 0.0M
2025-02-27 35,448.15 35,491.00 34,998.00 35,300.45 0.0M
2025-02-25 35,277.85 35,693.35 35,181.00 35,577.35 0.0M
2025-02-24 35,081.20 35,525.80 34,994.30 35,385.55 0.0M
2025-02-21 35,618.20 35,943.40 35,406.15 35,489.90 0.0M
2025-02-20 35,416.65 35,673.80 35,154.40 35,635.95 0.0M
2025-02-19 35,194.75 35,777.85 35,037.20 35,464.65 0.0M
2025-02-18 35,779.40 35,820.55 35,062.45 35,309.30 0.0M
2025-02-17 35,270.05 35,828.35 34,878.10 35,796.20 0.0M
2025-02-14 36,406.80 36,480.85 35,230.05 35,506.15 0.0M
2025-02-13 36,521.40 36,775.40 36,169.15 36,347.25 0.0M
2025-02-12 36,632.60 36,927.70 35,669.35 36,539.40 0.0M
2025-02-11 37,585.05 37,660.45 36,524.30 36,715.10 0.0M
2025-02-10 38,457.40 38,545.50 37,355.75 37,565.65 0.0M
2025-02-07 38,116.55 38,685.15 37,966.75 38,473.25 0.0M
2025-02-06 38,881.50 38,932.80 37,990.30 38,104.00 0.0M
2025-02-05 39,232.60 39,457.15 38,765.40 38,816.60 0.0M
2025-02-04 39,226.90 39,460.65 38,559.20 39,218.60 0.0M
2025-02-03 38,499.10 39,204.40 38,177.05 38,918.30 0.0M
2025-02-01 37,900.40 39,017.60 37,017.95 38,704.10 0.0M
2025-01-31 36,829.00 37,642.15 36,810.35 37,591.10 0.0M
2025-01-30 37,208.60 37,291.90 36,566.70 36,696.35 0.0M
2025-01-29 36,915.80 37,632.20 36,898.75 37,383.35 0.0M
2025-01-28 37,202.85 37,280.70 36,386.45 36,862.10 0.0M
2025-01-27 37,657.55 37,706.50 37,096.20 37,223.25 0.0M
2025-01-24 38,606.85 38,664.55 37,918.85 38,037.70 0.0M
2025-01-23 37,743.35 38,681.85 37,573.10 38,496.10 0.0M
2025-01-22 38,155.35 38,175.00 37,265.75 37,752.35 0.0M
2025-01-21 39,745.85 39,785.65 38,057.90 38,114.75 0.0M
2025-01-20 39,684.40 39,888.90 39,473.35 39,726.55 0.0M
2025-01-17 39,257.25 39,513.20 39,031.30 39,394.70 0.0M
2025-01-16 39,606.15 39,706.55 39,051.90 39,229.50 0.0M
2025-01-15 39,267.95 39,463.65 38,813.45 39,341.60 0.0M
2025-01-14 39,108.05 39,541.10 38,919.20 39,145.45 0.0M
2025-01-13 39,919.10 40,095.35 38,760.80 38,986.90 0.0M
2025-01-10 41,211.10 41,348.80 40,524.10 40,585.10 0.0M
2025-01-09 41,724.90 41,826.20 41,283.75 41,330.55 0.0M
2025-01-08 42,619.15 42,661.90 41,042.35 41,745.75 0.0M
2025-01-07 42,739.10 43,276.55 42,556.65 42,666.35 0.0M
2025-01-06 43,480.05 43,762.10 42,390.85 42,510.40 0.0M
2025-01-03 43,011.40 43,425.50 42,962.60 43,222.35 0.0M
2025-01-02 42,201.30 42,990.65 41,989.75 42,925.20 0.0M
2025-01-01 41,755.45 42,254.10 41,654.85 42,127.75 0.0M