Nifty India Consumption

NIFTYCONS
🏛️ india →
12,108.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 12,223.85 12,223.85 12,223.85 12,223.85 0.0K
09:15 12,235.40 12,249.00 12,222.15 12,222.15 0.0K
09:16 12,224.85 12,236.35 12,222.75 12,230.10 0.0K
09:17 12,230.75 12,235.40 12,226.05 12,228.20 0.0K
09:18 12,227.20 12,230.80 12,218.70 12,223.60 0.0K
09:19 12,225.45 12,228.65 12,214.60 12,215.90 0.0K
09:20 12,215.00 12,215.85 12,205.40 12,205.95 0.0K
09:21 12,206.20 12,206.20 12,200.95 12,202.25 0.0K
09:22 12,203.30 12,215.50 12,203.30 12,212.90 0.0K
09:23 12,211.75 12,224.20 12,210.85 12,223.25 0.0K
09:24 12,224.15 12,224.55 12,222.75 12,223.45 0.0K
09:25 12,222.80 12,229.10 12,222.80 12,226.05 0.0K
09:26 12,224.60 12,224.60 12,218.80 12,221.90 0.0K
09:27 12,221.20 12,221.20 12,214.85 12,214.90 0.0K
09:28 12,215.20 12,218.15 12,214.05 12,214.05 0.0K
09:29 12,212.15 12,212.15 12,207.85 12,211.00 0.0K
09:30 12,210.95 12,210.95 12,202.80 12,203.35 0.0K
09:31 12,201.70 12,201.75 12,195.35 12,196.35 0.0K
09:32 12,195.45 12,195.45 12,191.15 12,195.25 0.0K
09:33 12,195.80 12,197.55 12,192.75 12,196.25 0.0K
09:34 12,196.10 12,197.10 12,192.50 12,193.80 0.0K
09:35 12,193.50 12,195.00 12,188.30 12,188.30 0.0K
09:36 12,187.40 12,193.85 12,187.40 12,189.00 0.0K
09:37 12,187.70 12,187.70 12,179.85 12,181.85 0.0K
09:38 12,181.05 12,187.20 12,181.05 12,183.80 0.0K
09:39 12,183.85 12,195.05 12,183.85 12,195.05 0.0K
09:40 12,194.80 12,198.80 12,193.10 12,197.15 0.0K
09:41 12,196.80 12,202.75 12,196.80 12,198.00 0.0K
09:42 12,197.20 12,205.60 12,197.20 12,205.60 0.0K
09:43 12,206.00 12,208.10 12,201.00 12,204.45 0.0K
09:44 12,204.90 12,205.75 12,200.85 12,201.45 0.0K
09:45 12,202.10 12,203.90 12,202.10 12,202.40 0.0K
09:46 12,202.00 12,207.15 12,200.60 12,207.15 0.0K
09:47 12,208.35 12,214.60 12,208.35 12,211.20 0.0K
09:48 12,211.60 12,218.85 12,211.05 12,217.70 0.0K
09:49 12,217.55 12,219.60 12,216.10 12,219.30 0.0K
09:50 12,219.50 12,222.10 12,219.20 12,219.20 0.0K
09:51 12,219.70 12,221.15 12,215.55 12,215.70 0.0K
09:52 12,215.70 12,215.70 12,206.20 12,207.35 0.0K
09:53 12,207.85 12,215.00 12,207.85 12,213.75 0.0K
09:54 12,214.55 12,217.85 12,214.40 12,216.25 0.0K
09:55 12,216.05 12,219.00 12,213.80 12,214.95 0.0K
09:56 12,215.05 12,221.15 12,215.05 12,218.15 0.0K
09:57 12,218.10 12,224.25 12,217.65 12,224.00 0.0K
09:58 12,223.20 12,225.50 12,221.45 12,222.95 0.0K
09:59 12,224.25 12,225.30 12,221.85 12,222.80 0.0K
10:00 12,225.35 12,225.40 12,213.35 12,215.60 0.0K
10:01 12,214.50 12,216.90 12,213.20 12,214.80 0.0K
10:02 12,214.95 12,216.75 12,214.10 12,214.80 0.0K
10:03 12,214.15 12,215.05 12,210.85 12,212.70 0.0K
10:04 12,213.15 12,215.40 12,212.30 12,213.90 0.0K
10:05 12,213.90 12,216.00 12,213.45 12,213.45 0.0K
10:06 12,213.20 12,213.20 12,208.45 12,208.45 0.0K
10:07 12,208.60 12,208.60 12,204.00 12,204.50 0.0K
10:08 12,204.45 12,205.25 12,203.10 12,203.60 0.0K
10:09 12,204.25 12,205.05 12,202.40 12,204.55 0.0K
10:10 12,203.55 12,203.55 12,200.55 12,201.10 0.0K
10:11 12,201.40 12,203.30 12,201.20 12,201.25 0.0K
10:12 12,200.75 12,200.75 12,198.20 12,198.20 0.0K
10:13 12,197.25 12,197.25 12,194.60 12,195.25 0.0K
10:14 12,196.00 12,197.65 12,193.45 12,195.50 0.0K
10:15 12,196.65 12,198.45 12,195.20 12,198.15 0.0K
10:16 12,198.50 12,206.25 12,198.50 12,205.50 0.0K
10:17 12,203.55 12,204.35 12,201.95 12,202.35 0.0K
10:18 12,201.40 12,201.40 12,196.55 12,196.90 0.0K
10:19 12,197.05 12,197.60 12,194.45 12,196.65 0.0K
10:20 12,197.25 12,198.90 12,193.65 12,193.65 0.0K
10:21 12,194.10 12,195.70 12,192.70 12,194.25 0.0K
10:22 12,194.75 12,197.55 12,194.10 12,195.65 0.0K
10:23 12,195.60 12,199.50 12,194.85 12,198.90 0.0K
10:24 12,199.35 12,200.25 12,198.85 12,198.95 0.0K
10:25 12,199.00 12,207.45 12,199.00 12,206.10 0.0K
10:26 12,204.95 12,208.10 12,204.40 12,207.45 0.0K
10:27 12,207.90 12,207.90 12,205.00 12,205.00 0.0K
10:28 12,203.95 12,203.95 12,201.45 12,202.70 0.0K
10:29 12,201.55 12,202.05 12,196.75 12,196.75 0.0K
10:30 12,197.65 12,197.65 12,191.90 12,193.20 0.0K
10:31 12,193.60 12,197.15 12,193.60 12,196.75 0.0K
10:32 12,196.45 12,196.45 12,189.80 12,189.80 0.0K
10:33 12,189.45 12,190.60 12,188.40 12,190.60 0.0K
10:34 12,190.75 12,191.00 12,186.30 12,187.85 0.0K
10:35 12,188.15 12,189.55 12,187.60 12,189.40 0.0K
10:36 12,189.30 12,189.55 12,184.55 12,185.65 0.0K
10:37 12,186.10 12,186.30 12,184.60 12,186.30 0.0K
10:38 12,186.10 12,186.10 12,183.65 12,183.90 0.0K
10:39 12,184.15 12,187.35 12,184.15 12,186.15 0.0K
10:40 12,185.75 12,187.70 12,184.70 12,186.95 0.0K
10:41 12,186.90 12,187.80 12,184.55 12,184.70 0.0K
10:42 12,185.00 12,186.65 12,183.80 12,185.85 0.0K
10:43 12,186.30 12,186.85 12,184.80 12,184.80 0.0K
10:44 12,185.40 12,190.85 12,184.40 12,190.70 0.0K
10:45 12,190.50 12,194.25 12,189.25 12,194.25 0.0K
10:46 12,193.40 12,194.45 12,188.35 12,188.80 0.0K
10:47 12,188.90 12,189.55 12,186.25 12,187.60 0.0K
10:48 12,187.35 12,192.25 12,186.00 12,192.25 0.0K
10:49 12,192.70 12,197.55 12,192.70 12,197.55 0.0K
10:50 12,196.35 12,197.80 12,195.10 12,197.80 0.0K
10:51 12,197.95 12,200.20 12,196.25 12,199.70 0.0K
10:52 12,198.80 12,198.80 12,194.30 12,197.40 0.0K
10:53 12,197.85 12,201.25 12,196.75 12,201.25 0.0K
10:54 12,200.55 12,200.55 12,197.35 12,197.35 0.0K
10:55 12,196.25 12,196.95 12,194.00 12,196.95 0.0K
10:56 12,196.55 12,197.75 12,195.20 12,197.75 0.0K
10:57 12,196.80 12,196.80 12,193.95 12,194.40 0.0K
10:58 12,194.05 12,194.35 12,192.15 12,192.60 0.0K
10:59 12,192.10 12,196.20 12,191.60 12,196.20 0.0K
11:00 12,195.75 12,196.00 12,192.60 12,193.05 0.0K
11:01 12,193.80 12,195.30 12,193.65 12,194.15 0.0K
11:02 12,193.90 12,197.90 12,193.90 12,197.05 0.0K
11:03 12,196.60 12,197.05 12,194.60 12,196.25 0.0K
11:04 12,194.40 12,195.65 12,193.55 12,195.45 0.0K
11:05 12,194.40 12,194.40 12,189.75 12,191.00 0.0K
11:06 12,190.30 12,192.45 12,189.30 12,191.00 0.0K
11:07 12,190.90 12,195.55 12,190.60 12,195.55 0.0K
11:08 12,195.40 12,197.00 12,194.60 12,194.80 0.0K
11:09 12,194.45 12,196.40 12,192.80 12,194.50 0.0K
11:10 12,193.90 12,194.95 12,191.45 12,192.60 0.0K
11:11 12,191.75 12,192.15 12,189.15 12,189.80 0.0K
11:12 12,189.70 12,191.55 12,188.85 12,189.90 0.0K
11:13 12,189.80 12,189.80 12,185.70 12,187.60 0.0K
11:14 12,186.00 12,186.10 12,183.65 12,184.15 0.0K
11:15 12,182.15 12,183.80 12,181.50 12,182.55 0.0K
11:16 12,181.80 12,181.80 12,177.95 12,178.90 0.0K
11:17 12,178.05 12,179.30 12,176.95 12,177.75 0.0K
11:18 12,177.35 12,178.15 12,176.10 12,178.15 0.0K
11:19 12,176.30 12,177.20 12,175.25 12,175.50 0.0K
11:20 12,175.05 12,177.25 12,174.10 12,177.25 0.0K
11:21 12,177.85 12,177.85 12,174.65 12,174.75 0.0K
11:22 12,176.20 12,179.80 12,175.85 12,179.80 0.0K
11:23 12,178.85 12,180.50 12,175.55 12,177.30 0.0K
11:24 12,176.40 12,176.65 12,172.25 12,172.25 0.0K
11:25 12,172.00 12,173.20 12,171.15 12,172.00 0.0K
11:26 12,173.00 12,176.90 12,172.80 12,175.60 0.0K
11:27 12,175.35 12,176.75 12,174.50 12,175.90 0.0K
11:28 12,176.00 12,176.00 12,170.70 12,172.25 0.0K
11:29 12,172.45 12,174.90 12,171.90 12,173.80 0.0K
11:30 12,173.80 12,175.15 12,172.95 12,174.30 0.0K
11:31 12,174.95 12,174.95 12,166.80 12,168.05 0.0K
11:32 12,166.75 12,169.35 12,164.55 12,164.55 0.0K
11:33 12,164.00 12,166.55 12,163.90 12,165.40 0.0K
11:34 12,164.95 12,165.50 12,163.85 12,165.25 0.0K
11:35 12,165.20 12,169.85 12,165.20 12,169.85 0.0K
11:36 12,169.90 12,169.90 12,167.70 12,168.35 0.0K
11:37 12,168.50 12,169.45 12,167.35 12,167.60 0.0K
11:38 12,166.65 12,167.50 12,163.50 12,163.90 0.0K
11:39 12,165.60 12,165.60 12,161.70 12,161.70 0.0K
11:40 12,162.35 12,163.00 12,160.40 12,160.40 0.0K
11:41 12,160.15 12,166.05 12,160.15 12,163.70 0.0K
11:42 12,162.75 12,163.40 12,160.10 12,160.60 0.0K
11:43 12,160.15 12,160.15 12,158.05 12,158.90 0.0K
11:44 12,158.50 12,162.55 12,158.50 12,161.50 0.0K
11:45 12,160.30 12,164.60 12,160.30 12,164.25 0.0K
11:46 12,162.70 12,163.35 12,158.20 12,159.90 0.0K
11:47 12,159.10 12,162.90 12,159.10 12,160.50 0.0K
11:48 12,160.05 12,163.80 12,160.05 12,162.25 0.0K
11:49 12,163.00 12,163.70 12,160.75 12,163.70 0.0K
11:50 12,164.75 12,169.30 12,163.15 12,169.30 0.0K
11:51 12,168.55 12,171.10 12,168.55 12,170.85 0.0K
11:52 12,170.50 12,171.30 12,169.10 12,171.25 0.0K
11:53 12,171.60 12,174.05 12,170.60 12,173.45 0.0K
11:54 12,173.40 12,175.70 12,172.90 12,175.70 0.0K
11:55 12,175.10 12,175.85 12,173.75 12,175.55 0.0K
11:56 12,175.90 12,176.75 12,173.60 12,176.10 0.0K
11:57 12,177.35 12,177.35 12,174.90 12,175.15 0.0K
11:58 12,175.20 12,175.35 12,173.05 12,173.75 0.0K
11:59 12,173.75 12,176.10 12,172.85 12,174.70 0.0K
12:00 12,175.35 12,175.35 12,171.80 12,172.40 0.0K
12:01 12,172.10 12,173.35 12,169.25 12,171.70 0.0K
12:02 12,171.45 12,173.15 12,169.95 12,171.40 0.0K
12:03 12,171.10 12,171.10 12,166.15 12,167.00 0.0K
12:04 12,167.85 12,168.25 12,165.80 12,166.90 0.0K
12:05 12,166.90 12,167.60 12,165.05 12,165.10 0.0K
12:06 12,162.70 12,165.10 12,161.60 12,164.70 0.0K
12:07 12,165.10 12,167.55 12,164.95 12,165.75 0.0K
12:08 12,165.80 12,165.80 12,163.10 12,163.10 0.0K
12:09 12,163.00 12,164.25 12,162.35 12,163.20 0.0K
12:10 12,162.90 12,164.30 12,161.45 12,161.45 0.0K
12:11 12,161.45 12,164.00 12,161.45 12,163.30 0.0K
12:12 12,163.50 12,165.90 12,163.40 12,165.30 0.0K
12:13 12,165.65 12,166.15 12,164.45 12,164.90 0.0K
12:14 12,164.50 12,164.60 12,161.45 12,163.45 0.0K
12:15 12,162.55 12,162.55 12,159.90 12,160.00 0.0K
12:16 12,159.90 12,160.05 12,157.40 12,157.40 0.0K
12:17 12,157.90 12,158.75 12,156.50 12,158.25 0.0K
12:18 12,157.70 12,157.70 12,154.70 12,155.80 0.0K
12:19 12,156.10 12,156.60 12,153.75 12,154.30 0.0K
12:20 12,153.80 12,155.45 12,153.30 12,155.45 0.0K
12:21 12,156.15 12,158.30 12,155.80 12,157.45 0.0K
12:22 12,157.15 12,160.40 12,156.60 12,160.05 0.0K
12:23 12,160.15 12,163.95 12,159.45 12,162.85 0.0K
12:24 12,163.40 12,167.05 12,163.15 12,167.05 0.0K
12:25 12,168.05 12,171.05 12,168.05 12,169.35 0.0K
12:26 12,169.15 12,169.15 12,164.70 12,164.80 0.0K
12:27 12,165.15 12,166.30 12,164.20 12,164.80 0.0K
12:28 12,165.00 12,166.00 12,163.00 12,163.75 0.0K
12:29 12,163.40 12,163.80 12,161.00 12,161.00 0.0K
12:30 12,161.60 12,161.60 12,156.65 12,156.65 0.0K
12:31 12,156.35 12,157.25 12,155.15 12,155.50 0.0K
12:32 12,155.90 12,158.20 12,155.30 12,158.00 0.0K
12:33 12,157.90 12,158.65 12,155.80 12,155.95 0.0K
12:34 12,157.00 12,157.00 12,153.30 12,153.85 0.0K
12:35 12,153.95 12,155.15 12,153.45 12,155.15 0.0K
12:36 12,154.35 12,155.15 12,153.60 12,154.95 0.0K
12:37 12,154.05 12,155.45 12,153.00 12,155.00 0.0K
12:38 12,155.85 12,162.45 12,155.85 12,161.95 0.0K
12:39 12,162.15 12,165.70 12,162.15 12,163.20 0.0K
12:40 12,165.25 12,166.70 12,164.60 12,165.60 0.0K
12:41 12,164.95 12,166.35 12,164.35 12,165.65 0.0K
12:42 12,165.75 12,166.70 12,164.65 12,166.35 0.0K
12:43 12,166.35 12,169.10 12,166.30 12,168.30 0.0K
12:44 12,167.70 12,169.20 12,164.80 12,168.35 0.0K
12:45 12,168.55 12,170.85 12,168.45 12,170.85 0.0K
12:46 12,169.50 12,170.10 12,166.75 12,166.75 0.0K
12:47 12,166.40 12,167.90 12,166.40 12,167.70 0.0K
12:48 12,166.95 12,170.35 12,166.75 12,169.25 0.0K
12:49 12,170.35 12,173.70 12,170.35 12,173.55 0.0K
12:50 12,173.00 12,173.90 12,172.35 12,173.90 0.0K
12:51 12,175.20 12,176.55 12,172.05 12,172.65 0.0K
12:52 12,173.30 12,173.65 12,170.10 12,170.10 0.0K
12:53 12,170.60 12,171.30 12,169.50 12,170.50 0.0K
12:54 12,170.65 12,173.10 12,169.80 12,173.10 0.0K
12:55 12,172.40 12,173.55 12,171.15 12,173.00 0.0K
12:56 12,172.05 12,172.05 12,168.25 12,168.25 0.0K
12:57 12,169.10 12,169.95 12,164.05 12,164.05 0.0K
12:58 12,164.65 12,168.70 12,164.65 12,167.50 0.0K
12:59 12,166.40 12,167.20 12,165.50 12,166.10 0.0K
13:00 12,165.85 12,167.20 12,165.55 12,166.75 0.0K
13:01 12,165.45 12,168.35 12,165.45 12,167.95 0.0K
13:02 12,167.60 12,169.55 12,166.60 12,169.55 0.0K
13:03 12,170.00 12,170.80 12,165.80 12,167.35 0.0K
13:04 12,165.85 12,166.85 12,164.70 12,165.40 0.0K
13:05 12,164.85 12,166.25 12,162.55 12,164.45 0.0K
13:06 12,164.35 12,166.55 12,163.85 12,164.65 0.0K
13:07 12,164.65 12,165.45 12,163.20 12,163.20 0.0K
13:08 12,163.25 12,165.00 12,163.20 12,164.00 0.0K
13:09 12,164.50 12,164.50 12,162.70 12,163.55 0.0K
13:10 12,163.20 12,163.20 12,157.10 12,157.65 0.0K
13:11 12,156.25 12,157.05 12,154.05 12,154.50 0.0K
13:12 12,154.25 12,154.25 12,148.75 12,148.75 0.0K
13:13 12,147.80 12,147.80 12,142.35 12,146.00 0.0K
13:14 12,144.85 12,145.00 12,142.55 12,142.55 0.0K
13:15 12,141.20 12,141.95 12,134.95 12,135.35 0.0K
13:16 12,135.00 12,135.10 12,133.45 12,134.05 0.0K
13:17 12,133.50 12,136.40 12,132.45 12,132.50 0.0K
13:18 12,132.90 12,133.50 12,129.60 12,132.35 0.0K
13:19 12,132.40 12,134.85 12,130.95 12,131.75 0.0K
13:20 12,131.10 12,132.10 12,123.20 12,123.65 0.0K
13:21 12,124.40 12,128.70 12,124.40 12,126.50 0.0K
13:22 12,127.10 12,127.65 12,125.15 12,125.95 0.0K
13:23 12,125.40 12,128.15 12,125.05 12,127.75 0.0K
13:24 12,127.20 12,127.45 12,124.60 12,125.75 0.0K
13:25 12,125.15 12,125.85 12,119.25 12,119.70 0.0K
13:26 12,119.20 12,120.80 12,117.90 12,118.95 0.0K
13:27 12,119.00 12,125.90 12,119.00 12,124.95 0.0K
13:28 12,124.10 12,126.05 12,124.10 12,124.50 0.0K
13:29 12,124.20 12,126.10 12,124.15 12,125.50 0.0K
13:30 12,124.85 12,124.85 12,118.25 12,118.45 0.0K
13:31 12,117.55 12,118.05 12,112.80 12,115.25 0.0K
13:32 12,114.60 12,114.60 12,108.10 12,110.55 0.0K
13:33 12,111.00 12,112.00 12,109.65 12,109.80 0.0K
13:34 12,108.65 12,109.10 12,107.20 12,108.50 0.0K
13:35 12,108.30 12,111.50 12,107.00 12,111.50 0.0K
13:36 12,111.70 12,114.60 12,111.10 12,113.45 0.0K
13:37 12,113.50 12,115.85 12,111.00 12,115.40 0.0K
13:38 12,114.00 12,115.10 12,111.60 12,111.60 0.0K
13:39 12,112.75 12,114.00 12,111.35 12,112.75 0.0K
13:40 12,111.90 12,115.20 12,111.75 12,114.50 0.0K
13:41 12,114.35 12,114.40 12,112.30 12,114.40 0.0K
13:42 12,114.70 12,116.35 12,113.45 12,115.30 0.0K
13:43 12,115.25 12,115.25 12,110.70 12,112.45 0.0K
13:44 12,112.60 12,116.10 12,110.45 12,114.15 0.0K
13:45 12,113.75 12,116.95 12,113.25 12,116.95 0.0K
13:46 12,117.90 12,119.00 12,116.60 12,118.35 0.0K
13:47 12,118.25 12,118.80 12,115.20 12,116.15 0.0K
13:48 12,115.40 12,116.70 12,114.10 12,115.15 0.0K
13:49 12,114.45 12,115.80 12,112.95 12,113.45 0.0K
13:50 12,111.45 12,111.45 12,098.60 12,098.60 0.0K
13:51 12,097.35 12,097.80 12,091.90 12,092.40 0.0K
13:52 12,091.25 12,093.00 12,090.40 12,092.25 0.0K
13:53 12,091.40 12,094.10 12,090.85 12,093.95 0.0K
13:54 12,094.30 12,097.10 12,094.30 12,096.00 0.0K
13:55 12,093.75 12,097.85 12,092.40 12,096.80 0.0K
13:56 12,097.05 12,098.80 12,093.90 12,093.90 0.0K
13:57 12,093.90 12,095.10 12,092.15 12,092.25 0.0K
13:58 12,092.20 12,092.90 12,084.45 12,084.45 0.0K
13:59 12,084.75 12,089.55 12,084.70 12,088.30 0.0K
14:00 12,087.85 12,088.95 12,086.15 12,088.30 0.0K
14:01 12,088.50 12,090.70 12,088.05 12,089.65 0.0K
14:02 12,088.55 12,092.75 12,086.90 12,092.35 0.0K
14:03 12,092.95 12,092.95 12,086.00 12,086.65 0.0K
14:04 12,086.10 12,088.05 12,085.65 12,086.00 0.0K
14:05 12,084.85 12,086.80 12,083.20 12,086.00 0.0K
14:06 12,086.25 12,090.80 12,085.60 12,090.80 0.0K
14:07 12,091.00 12,091.30 12,087.35 12,091.30 0.0K
14:08 12,091.75 12,093.05 12,091.10 12,092.05 0.0K
14:09 12,091.45 12,101.30 12,091.45 12,101.30 0.0K
14:10 12,102.95 12,104.85 12,102.05 12,104.85 0.0K
14:11 12,104.00 12,105.40 12,099.35 12,100.15 0.0K
14:12 12,100.10 12,102.75 12,099.20 12,102.75 0.0K
14:13 12,101.55 12,103.80 12,101.00 12,102.55 0.0K
14:14 12,101.60 12,103.25 12,100.10 12,102.10 0.0K
14:15 12,102.35 12,102.35 12,098.45 12,099.50 0.0K
14:16 12,098.65 12,099.10 12,096.65 12,098.35 0.0K
14:17 12,097.00 12,097.00 12,094.80 12,096.95 0.0K
14:18 12,098.40 12,098.55 12,095.95 12,096.75 0.0K
14:19 12,097.20 12,097.75 12,093.85 12,095.05 0.0K
14:20 12,094.40 12,096.00 12,093.80 12,095.25 0.0K
14:21 12,095.70 12,096.00 12,093.10 12,094.20 0.0K
14:22 12,094.35 12,094.35 12,088.35 12,088.75 0.0K
14:23 12,089.00 12,091.05 12,088.75 12,090.35 0.0K
14:24 12,089.70 12,089.70 12,082.55 12,082.60 0.0K
14:25 12,082.95 12,089.00 12,082.50 12,087.70 0.0K
14:26 12,088.20 12,092.55 12,087.75 12,091.95 0.0K
14:27 12,091.55 12,092.25 12,089.10 12,089.70 0.0K
14:28 12,090.50 12,091.05 12,088.30 12,090.15 0.0K
14:29 12,090.40 12,092.35 12,089.65 12,092.35 0.0K
14:30 12,092.10 12,094.30 12,091.90 12,093.80 0.0K
14:31 12,094.30 12,094.75 12,091.60 12,092.75 0.0K
14:32 12,091.55 12,091.55 12,088.55 12,088.85 0.0K
14:33 12,088.60 12,091.15 12,088.05 12,090.95 0.0K
14:34 12,090.30 12,092.05 12,088.85 12,089.60 0.0K
14:35 12,090.35 12,093.65 12,089.05 12,093.65 0.0K
14:36 12,093.00 12,093.00 12,090.90 12,091.95 0.0K
14:37 12,091.30 12,093.05 12,091.30 12,092.50 0.0K
14:38 12,093.50 12,098.65 12,093.00 12,098.15 0.0K
14:39 12,097.80 12,098.20 12,096.45 12,097.80 0.0K
14:40 12,098.35 12,098.50 12,095.60 12,096.80 0.0K
14:41 12,097.60 12,100.15 12,095.60 12,100.15 0.0K
14:42 12,099.70 12,105.60 12,099.70 12,103.75 0.0K
14:43 12,103.90 12,107.70 12,103.65 12,106.25 0.0K
14:44 12,104.90 12,105.30 12,102.65 12,102.75 0.0K
14:45 12,102.75 12,104.30 12,102.55 12,102.55 0.0K
14:46 12,102.30 12,102.30 12,095.90 12,096.30 0.0K
14:47 12,095.80 12,098.70 12,095.50 12,097.00 0.0K
14:48 12,096.45 12,099.70 12,095.95 12,099.05 0.0K
14:49 12,099.85 12,100.45 12,098.60 12,099.85 0.0K
14:50 12,099.85 12,100.75 12,098.50 12,100.45 0.0K
14:51 12,100.35 12,100.75 12,098.20 12,099.25 0.0K
14:52 12,098.75 12,099.85 12,092.30 12,092.85 0.0K
14:53 12,092.25 12,092.40 12,090.05 12,091.95 0.0K
14:54 12,090.45 12,090.45 12,082.20 12,082.20 0.0K
14:55 12,083.20 12,089.60 12,083.20 12,088.70 0.0K
14:56 12,089.50 12,089.50 12,086.70 12,088.90 0.0K
14:57 12,088.25 12,091.35 12,087.85 12,090.55 0.0K
14:58 12,091.90 12,091.90 12,087.80 12,089.50 0.0K
14:59 12,089.35 12,090.50 12,088.70 12,088.70 0.0K
15:00 12,087.85 12,087.85 12,079.05 12,083.50 0.0K
15:01 12,082.70 12,086.40 12,082.05 12,086.40 0.0K
15:02 12,086.00 12,090.70 12,086.00 12,090.35 0.0K
15:03 12,089.60 12,091.75 12,086.80 12,091.75 0.0K
15:04 12,091.75 12,091.75 12,089.15 12,089.15 0.0K
15:05 12,088.85 12,088.85 12,081.45 12,081.85 0.0K
15:06 12,081.35 12,085.40 12,081.35 12,084.45 0.0K
15:07 12,084.40 12,084.40 12,081.85 12,082.90 0.0K
15:08 12,082.55 12,082.85 12,078.75 12,079.40 0.0K
15:09 12,078.85 12,078.85 12,075.50 12,075.90 0.0K
15:10 12,076.60 12,079.75 12,076.60 12,079.20 0.0K
15:11 12,080.25 12,080.55 12,076.60 12,077.80 0.0K
15:12 12,078.00 12,080.20 12,077.70 12,077.80 0.0K
15:13 12,077.95 12,077.95 12,074.45 12,074.55 0.0K
15:14 12,074.95 12,077.45 12,073.60 12,076.55 0.0K
15:15 12,077.70 12,077.70 12,075.85 12,076.35 0.0K
15:16 12,075.80 12,077.85 12,073.60 12,077.45 0.0K
15:17 12,077.00 12,077.00 12,074.90 12,076.75 0.0K
15:18 12,076.95 12,078.90 12,074.65 12,078.25 0.0K
15:19 12,078.65 12,079.85 12,077.65 12,077.70 0.0K
15:20 12,078.60 12,081.85 12,077.90 12,081.65 0.0K
15:21 12,081.95 12,086.25 12,080.60 12,084.00 0.0K
15:22 12,084.85 12,084.85 12,080.60 12,081.05 0.0K
15:23 12,080.60 12,080.60 12,077.30 12,078.25 0.0K
15:24 12,077.45 12,081.35 12,075.85 12,080.50 0.0K
15:25 12,079.80 12,081.50 12,077.40 12,078.40 0.0K
15:26 12,079.65 12,080.60 12,077.95 12,079.25 0.0K
15:27 12,079.00 12,079.90 12,078.30 12,079.30 0.0K
15:28 12,080.30 12,081.95 12,078.70 12,081.10 0.0K
15:29 12,080.90 12,090.30 12,079.65 12,080.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12,123.80 12,153.40 12,065.70 12,108.35 0.0M
2025-09-26 12,223.85 12,252.95 12,073.15 12,080.15 0.0M
2025-09-25 12,318.90 12,347.80 12,231.30 12,243.30 0.0M
2025-09-24 12,383.80 12,396.90 12,312.60 12,318.25 0.0M
2025-09-23 12,534.85 12,553.40 12,388.50 12,394.20 0.0M
2025-09-22 12,482.95 12,562.00 12,469.60 12,493.15 0.0M
2025-09-19 12,490.25 12,506.10 12,445.65 12,462.65 0.0M
2025-09-18 12,469.30 12,492.30 12,430.30 12,485.10 0.0M
2025-09-17 12,444.55 12,464.95 12,419.75 12,443.30 0.0M
2025-09-16 12,355.30 12,437.85 12,349.90 12,420.30 0.0M
2025-09-15 12,386.05 12,410.15 12,342.80 12,347.35 0.0M
2025-09-12 12,431.75 12,440.40 12,369.00 12,375.50 0.0M
2025-09-11 12,398.35 12,432.10 12,379.45 12,411.40 0.0M
2025-09-10 12,482.95 12,490.05 12,378.90 12,406.60 0.0M
2025-09-09 12,448.05 12,457.85 12,398.00 12,443.85 0.0M
2025-09-08 12,395.90 12,485.70 12,374.25 12,431.50 81,546.4M
2025-09-05 12,398.20 12,419.20 12,328.60 12,370.55 0.0M
2025-09-04 12,580.40 12,582.10 12,340.40 12,358.70 0.0M
2025-09-03 12,243.45 12,304.95 12,206.00 12,296.90 0.0M
2025-09-02 12,225.70 12,265.60 12,176.25 12,213.00 0.0M
2025-09-01 12,061.25 12,219.50 12,061.25 12,208.55 0.0M
2025-08-29 12,053.10 12,105.85 12,013.05 12,059.35 0.0M
2025-08-28 12,231.00 12,231.00 12,049.40 12,063.85 0.0M
2025-08-26 12,186.15 12,243.50 12,139.65 12,166.35 0.0M
2025-08-25 12,243.80 12,244.05 12,172.45 12,212.70 0.0M
2025-08-22 12,266.45 12,282.40 12,183.20 12,196.30 0.0M
2025-08-21 12,305.25 12,307.45 12,248.85 12,258.90 0.0M
2025-08-20 12,206.30 12,313.60 12,189.50 12,295.20 0.0M
2025-08-19 12,114.25 12,197.15 12,075.55 12,189.70 0.0M
2025-08-18 12,031.75 12,172.55 12,027.25 12,089.95 0.0M
2025-08-14 11,862.85 11,879.55 11,822.20 11,839.90 0.0M
2025-08-13 11,772.90 11,865.25 11,772.45 11,844.80 0.0M
2025-08-12 11,763.45 11,831.90 11,736.80 11,747.15 0.0M
2025-08-11 11,646.65 11,766.40 11,619.70 11,756.65 0.0M
2025-08-08 11,754.30 11,769.10 11,637.05 11,647.10 0.0M
2025-08-07 11,683.40 11,789.30 11,647.25 11,772.95 0.0M
2025-08-06 11,802.95 11,814.15 11,714.15 11,747.75 0.0M
2025-08-05 11,794.05 11,800.90 11,718.55 11,790.00 0.0M
2025-08-04 11,727.30 11,789.40 11,692.75 11,782.35 0.0M
2025-08-01 11,752.00 11,836.25 11,682.05 11,697.15 0.0M
2025-07-31 11,604.35 11,799.70 11,595.00 11,739.10 0.0M
2025-07-30 11,686.80 11,718.30 11,650.55 11,700.10 0.0M
2025-07-29 11,595.05 11,689.70 11,574.15 11,676.60 0.0M
2025-07-28 11,670.65 11,725.50 11,586.70 11,612.15 0.0M
2025-07-25 11,757.70 11,763.65 11,663.30 11,687.80 0.0M
2025-07-24 11,838.90 11,876.65 11,768.25 11,781.55 0.0M
2025-07-23 11,818.55 11,850.25 11,794.90 11,839.10 0.0M
2025-07-22 11,822.05 11,830.80 11,762.65 11,801.50 0.0M
2025-07-21 11,686.85 11,764.10 11,638.10 11,747.10 0.0M
2025-07-18 11,787.10 11,789.50 11,676.35 11,699.15 0.0M
2025-07-17 11,809.40 11,832.95 11,766.90 11,772.20 0.0M
2025-07-16 11,749.25 11,809.95 11,701.85 11,794.85 0.0M
2025-07-15 11,690.50 11,760.70 11,675.00 11,750.00 0.0M
2025-07-14 11,625.00 11,679.05 11,590.85 11,665.60 0.0M
2025-07-11 11,725.65 11,742.80 11,607.90 11,621.35 0.0M
2025-07-10 11,821.00 11,831.50 11,713.65 11,726.45 0.0M
2025-07-09 11,794.40 11,845.25 11,782.05 11,805.05 0.0M
2025-07-08 11,815.45 11,826.60 11,743.80 11,788.35 0.0M
2025-07-07 11,789.90 11,838.20 11,782.15 11,827.85 0.0M
2025-07-04 11,808.25 11,821.25 11,731.15 11,776.75 0.0M
2025-07-03 11,859.40 11,911.55 11,827.90 11,835.20 0.0M
2025-07-02 11,831.65 11,855.40 11,795.10 11,845.95 0.0M
2025-07-01 11,878.30 11,895.75 11,816.65 11,830.95 0.0M
2025-06-30 11,889.75 11,903.80 11,806.80 11,842.85 0.0M
2025-06-27 11,866.65 11,900.90 11,848.35 11,870.65 0.0M
2025-06-26 11,787.80 11,860.35 11,752.70 11,855.45 0.0M
2025-06-25 11,673.85 11,765.00 11,669.65 11,758.75 0.0M
2025-06-24 11,681.20 11,736.85 11,604.00 11,616.90 0.0M
2025-06-23 11,543.20 11,617.80 11,504.95 11,580.60 0.0M
2025-06-20 11,460.40 11,638.35 11,446.35 11,620.95 0.0M
2025-06-19 11,447.40 11,487.35 11,421.90 11,450.60 0.0M
2025-06-18 11,417.65 11,514.70 11,387.65 11,441.05 0.0M
2025-06-17 11,497.60 11,501.20 11,408.45 11,422.60 0.0M
2025-06-16 11,376.40 11,490.70 11,350.90 11,484.55 0.0M
2025-06-13 11,243.70 11,389.75 11,243.70 11,373.85 0.0M
2025-06-12 11,644.75 11,648.40 11,429.30 11,451.00 0.0M
2025-06-11 11,639.80 11,672.35 11,596.75 11,614.95 0.0M
2025-06-10 11,686.85 11,692.45 11,613.25 11,635.60 0.0M
2025-06-09 11,659.00 11,662.90 11,614.50 11,658.25 0.0M
2025-06-06 11,500.80 11,620.95 11,472.40 11,616.50 0.0M
2025-06-05 11,467.35 11,546.45 11,416.85 11,486.10 0.0M
2025-06-04 11,389.20 11,437.95 11,377.95 11,425.15 0.0M
2025-06-03 11,484.50 11,515.65 11,370.75 11,380.65 0.0M
2025-06-02 11,373.15 11,459.85 11,368.00 11,445.45 0.0M
2025-05-30 11,421.55 11,456.00 11,370.55 11,383.15 0.0M
2025-05-29 11,432.25 11,452.40 11,386.25 11,439.20 0.0M
2025-05-28 11,481.50 11,482.20 11,398.05 11,407.60 0.0M
2025-05-27 11,581.30 11,607.55 11,457.60 11,510.15 0.0M
2025-05-26 11,546.05 11,610.35 11,540.05 11,585.70 0.0M
2025-05-23 11,440.10 11,550.35 11,412.90 11,529.15 0.0M
2025-05-22 11,480.30 11,484.65 11,343.30 11,403.05 0.0M
2025-05-21 11,461.15 11,566.95 11,422.50 11,504.55 0.0M
2025-05-20 11,682.05 11,684.30 11,428.15 11,438.55 0.0M
2025-05-19 11,655.80 11,719.60 11,637.50 11,644.55 0.0M
2025-05-16 11,631.90 11,661.60 11,583.75 11,654.55 0.0M
2025-05-15 11,467.35 11,650.95 11,410.70 11,627.85 0.0M
2025-05-14 11,400.60 11,490.85 11,381.00 11,453.35 0.0M
2025-05-13 11,513.60 11,576.20 11,374.15 11,396.55 0.0M
2025-05-12 11,380.60 11,549.20 11,358.85 11,536.80 0.0M
2025-05-09 11,016.20 11,182.80 11,016.20 11,147.90 0.0M
2025-05-08 11,395.70 11,405.55 11,167.15 11,227.15 0.0M
2025-05-07 11,299.05 11,433.90 11,298.65 11,408.70 0.0M
2025-05-06 11,515.25 11,545.90 11,390.05 11,414.85 0.0M
2025-05-05 11,335.65 11,461.25 11,319.85 11,448.90 0.0M
2025-05-02 11,260.15 11,437.70 11,228.60 11,281.80 0.0M
2025-04-30 11,326.45 11,354.05 11,262.65 11,316.55 0.0M
2025-04-29 11,352.95 11,380.90 11,281.10 11,309.00 0.0M
2025-04-28 11,239.10 11,337.20 11,225.95 11,323.80 0.0M
2025-04-25 11,444.25 11,489.95 11,161.40 11,247.15 0.0M
2025-04-24 11,523.40 11,540.50 11,409.35 11,435.30 0.0M
2025-04-23 11,458.65 11,537.65 11,362.40 11,527.50 0.0M
2025-04-22 11,371.40 11,422.75 11,318.00 11,412.65 0.0M
2025-04-21 11,297.65 11,345.85 11,195.75 11,333.40 0.0M
2025-04-17 11,107.10 11,283.05 11,043.90 11,266.70 0.0M
2025-04-16 11,038.25 11,116.65 11,020.75 11,107.85 0.0M
2025-04-15 11,079.85 11,079.85 10,986.30 11,047.90 0.0M
2025-04-11 10,874.25 10,889.95 10,815.75 10,863.20 0.0M
2025-04-09 10,675.60 10,767.35 10,631.90 10,725.05 0.0M
2025-04-08 10,620.10 10,719.40 10,515.40 10,654.95 0.0M
2025-04-07 10,163.15 10,490.50 10,159.85 10,450.85 0.0M
2025-04-04 10,816.10 10,828.90 10,707.95 10,742.85 0.0M
2025-04-03 10,740.85 10,844.15 10,737.10 10,829.50 0.0M
2025-04-02 10,692.90 10,834.75 10,658.85 10,827.55 0.0M
2025-04-01 10,698.65 10,831.40 10,626.65 10,662.40 0.0M
2025-03-28 10,773.85 10,842.55 10,664.75 10,720.40 0.0M
2025-03-27 10,693.90 10,785.45 10,660.40 10,771.65 0.0M
2025-03-26 10,762.40 10,785.60 10,700.65 10,710.75 0.0M
2025-03-25 10,844.15 10,872.90 10,727.05 10,763.10 0.0M
2025-03-24 10,863.35 10,863.35 10,772.00 10,804.70 0.0M
2025-03-21 10,772.85 10,861.30 10,750.45 10,807.75 0.0M
2025-03-20 10,663.40 10,770.55 10,626.75 10,757.80 0.0M
2025-03-19 10,558.50 10,629.85 10,527.00 10,589.45 0.0M
2025-03-18 10,392.85 10,545.85 10,375.55 10,529.95 0.0M
2025-03-17 10,245.05 10,369.65 10,245.05 10,337.40 0.0M
2025-03-13 10,377.00 10,395.10 10,275.90 10,285.95 0.0M
2025-03-12 10,393.15 10,428.95 10,284.45 10,335.55 0.0M
2025-03-11 10,247.55 10,378.25 10,230.80 10,362.20 0.0M
2025-03-10 10,386.85 10,435.85 10,296.75 10,313.75 0.0M
2025-03-07 10,434.45 10,467.05 10,381.25 10,394.40 0.0M
2025-03-06 10,432.05 10,447.20 10,330.65 10,438.55 0.0M
2025-03-05 10,167.75 10,380.90 10,167.75 10,360.25 0.0M
2025-03-04 10,128.80 10,188.70 10,090.65 10,159.95 0.0M
2025-03-03 10,188.80 10,252.55 10,099.95 10,213.75 0.0M
2025-02-28 10,419.85 10,426.80 10,144.75 10,160.70 0.0M
2025-02-27 10,579.25 10,585.85 10,453.60 10,485.05 0.0M
2025-02-25 10,502.80 10,597.20 10,499.30 10,562.25 0.0M
2025-02-24 10,450.95 10,514.05 10,447.35 10,494.15 0.0M
2025-02-21 10,644.40 10,675.50 10,515.00 10,542.05 0.0M
2025-02-20 10,566.80 10,665.15 10,530.60 10,657.95 0.0M
2025-02-19 10,560.25 10,655.90 10,533.85 10,610.30 0.0M
2025-02-18 10,662.60 10,680.85 10,544.55 10,601.05 0.0M
2025-02-17 10,634.20 10,646.40 10,534.90 10,635.00 0.0M
2025-02-14 10,810.00 10,825.55 10,621.35 10,682.85 0.0M
2025-02-13 10,828.35 10,888.20 10,768.20 10,784.70 0.0M
2025-02-12 10,842.85 10,872.45 10,672.05 10,805.25 0.0M
2025-02-11 11,095.55 11,098.30 10,820.65 10,858.70 0.0M
2025-02-10 11,241.25 11,282.20 11,049.50 11,079.35 0.0M
2025-02-07 11,221.55 11,271.35 11,146.60 11,218.55 0.0M
2025-02-06 11,394.15 11,396.35 11,153.75 11,171.50 0.0M
2025-02-05 11,437.85 11,451.65 11,326.05 11,341.35 0.0M
2025-02-04 11,530.35 11,530.45 11,322.20 11,429.65 0.0M
2025-02-03 11,449.15 11,512.50 11,381.10 11,449.65 0.0M
2025-02-01 11,146.30 11,530.85 11,047.65 11,464.95 0.0M
2025-01-31 10,951.30 11,139.90 10,937.95 11,115.60 0.0M
2025-01-30 10,893.40 10,963.75 10,864.65 10,938.75 0.0M
2025-01-29 10,801.15 10,885.90 10,780.10 10,874.85 0.0M
2025-01-28 10,774.00 10,869.05 10,701.55 10,782.35 0.0M
2025-01-27 10,819.80 10,837.45 10,726.05 10,741.80 0.0M
2025-01-24 10,941.70 11,005.55 10,862.30 10,875.95 0.0M
2025-01-23 10,815.35 10,966.95 10,771.95 10,942.55 0.0M
2025-01-22 10,862.50 10,880.55 10,772.65 10,840.05 0.0M
2025-01-21 11,029.30 11,046.95 10,834.95 10,848.30 0.0M
2025-01-20 11,100.65 11,110.25 11,000.35 11,038.05 0.0M
2025-01-17 11,039.80 11,104.80 10,971.05 11,070.20 0.0M
2025-01-16 11,102.05 11,111.40 11,001.25 11,026.25 0.0M
2025-01-15 11,015.65 11,049.40 10,950.40 11,013.45 0.0M
2025-01-14 10,994.00 11,051.05 10,950.30 10,970.00 0.0M
2025-01-13 11,079.90 11,128.20 10,922.00 10,937.70 0.0M
2025-01-10 11,356.20 11,373.10 11,208.60 11,254.25 0.0M
2025-01-09 11,387.25 11,444.10 11,319.90 11,373.35 0.0M
2025-01-08 11,431.65 11,434.20 11,264.40 11,367.30 0.0M
2025-01-07 11,442.90 11,500.35 11,386.10 11,401.85 0.0M
2025-01-06 11,689.60 11,700.80 11,391.85 11,432.40 0.0M
2025-01-03 11,724.55 11,733.75 11,651.30 11,668.50 0.0M
2025-01-02 11,467.15 11,692.55 11,416.05 11,683.40 0.0M
2025-01-01 11,374.15 11,445.10 11,340.90 11,429.70 0.0M