Nifty Midcap 50

NIMDCP50
🏛️ india →
16,474.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 15,720.35 15,720.35 15,720.35 15,720.35 57.8K
09:15 15,721.45 15,721.45 15,696.70 15,709.95 4,734.2K
09:16 15,714.05 15,715.85 15,691.15 15,694.10 6,935.4K
09:17 15,693.85 15,705.45 15,687.10 15,705.45 2,642.7K
09:18 15,707.80 15,707.80 15,698.80 15,701.70 3,831.0K
09:19 15,700.65 15,707.75 15,695.00 15,695.00 2,352.1K
09:20 15,694.85 15,694.85 15,673.70 15,676.65 5,401.8K
09:21 15,678.60 15,680.85 15,662.35 15,665.25 3,297.9K
09:22 15,666.20 15,682.00 15,666.20 15,681.60 3,442.3K
09:23 15,682.00 15,686.05 15,655.95 15,657.35 3,069.6K
09:24 15,657.50 15,659.10 15,651.55 15,651.55 2,493.0K
09:25 15,651.05 15,660.45 15,650.35 15,656.40 1,594.5K
09:26 15,657.00 15,657.00 15,640.90 15,641.00 1,361.3K
09:27 15,638.40 15,657.55 15,635.05 15,654.95 2,491.9K
09:28 15,651.15 15,672.35 15,650.95 15,672.35 1,433.1K
09:29 15,673.00 15,678.35 15,663.35 15,663.35 1,263.8K
09:30 15,661.00 15,661.00 15,649.70 15,651.75 1,534.5K
09:31 15,652.35 15,669.70 15,652.35 15,669.70 971.2K
09:32 15,668.75 15,668.75 15,652.60 15,657.15 2,895.2K
09:33 15,658.85 15,662.45 15,653.20 15,658.85 2,149.7K
09:34 15,660.25 15,674.95 15,659.60 15,673.30 2,006.3K
09:35 15,676.30 15,683.65 15,671.05 15,671.05 3,312.7K
09:36 15,672.30 15,682.80 15,665.75 15,682.80 1,205.9K
09:37 15,686.20 15,708.85 15,686.20 15,708.00 2,030.9K
09:38 15,709.30 15,709.30 15,677.00 15,677.00 4,653.7K
09:39 15,674.65 15,680.25 15,671.05 15,678.55 2,305.5K
09:40 15,680.05 15,688.10 15,680.00 15,688.10 1,475.8K
09:41 15,689.35 15,691.35 15,683.80 15,691.35 2,406.2K
09:42 15,690.85 15,696.45 15,690.85 15,694.05 1,479.8K
09:43 15,695.75 15,696.90 15,690.95 15,696.90 1,195.0K
09:44 15,695.45 15,695.45 15,691.70 15,691.80 2,032.6K
09:45 15,690.60 15,695.50 15,689.55 15,689.55 1,007.7K
09:46 15,691.10 15,694.95 15,681.45 15,681.45 2,052.1K
09:47 15,682.05 15,683.25 15,670.80 15,674.55 1,610.0K
09:48 15,674.45 15,680.60 15,674.40 15,678.65 1,381.5K
09:49 15,680.00 15,683.95 15,679.50 15,682.25 748.6K
09:50 15,680.85 15,680.85 15,675.10 15,675.80 2,647.2K
09:51 15,675.45 15,675.45 15,670.25 15,673.45 2,068.1K
09:52 15,674.70 15,683.75 15,674.70 15,679.20 1,698.7K
09:53 15,678.50 15,691.15 15,678.50 15,691.15 5,692.0K
09:54 15,690.05 15,699.30 15,687.95 15,699.30 2,374.0K
09:55 15,701.25 15,704.50 15,697.65 15,700.85 3,378.6K
09:56 15,701.95 15,702.00 15,698.20 15,699.80 2,006.7K
09:57 15,698.95 15,702.75 15,698.95 15,701.45 2,705.9K
09:58 15,700.95 15,708.80 15,700.95 15,708.80 924.0K
09:59 15,709.70 15,723.10 15,709.70 15,721.65 6,336.5K
10:00 15,722.30 15,726.05 15,720.85 15,723.40 2,435.1K
10:01 15,721.75 15,721.75 15,700.45 15,700.45 3,191.6K
10:02 15,698.35 15,700.60 15,694.40 15,698.60 2,365.9K
10:03 15,697.80 15,701.25 15,695.15 15,699.85 899.4K
10:04 15,699.90 15,706.80 15,699.90 15,706.35 1,471.2K
10:05 15,705.10 15,708.05 15,701.35 15,701.35 3,433.6K
10:06 15,700.80 15,700.80 15,697.45 15,700.30 1,294.8K
10:07 15,702.45 15,702.80 15,699.85 15,702.30 814.9K
10:08 15,701.45 15,705.90 15,700.55 15,702.00 1,504.5K
10:09 15,701.15 15,705.80 15,698.20 15,705.50 2,226.0K
10:10 15,705.15 15,722.70 15,705.15 15,722.70 2,622.2K
10:11 15,724.40 15,731.00 15,724.40 15,727.80 2,952.7K
10:12 15,727.75 15,736.55 15,727.15 15,735.60 1,920.3K
10:13 15,735.15 15,744.45 15,734.90 15,744.45 2,763.5K
10:14 15,745.15 15,749.30 15,743.05 15,743.05 1,177.6K
10:15 15,744.00 15,747.15 15,741.50 15,743.35 1,295.2K
10:16 15,742.65 15,752.90 15,741.55 15,750.60 2,861.7K
10:17 15,749.35 15,749.55 15,730.85 15,733.65 8,146.2K
10:18 15,735.00 15,741.90 15,734.55 15,737.90 1,460.2K
10:19 15,736.85 15,747.70 15,736.35 15,747.70 781.7K
10:20 15,745.40 15,747.55 15,739.15 15,740.40 3,040.8K
10:21 15,736.95 15,738.60 15,728.35 15,738.00 2,477.5K
10:22 15,737.55 15,739.55 15,736.95 15,737.30 1,092.8K
10:23 15,738.40 15,738.40 15,728.70 15,733.70 3,002.3K
10:24 15,733.20 15,738.10 15,733.20 15,736.55 1,184.2K
10:25 15,738.50 15,745.20 15,737.75 15,744.60 1,621.3K
10:26 15,743.60 15,747.30 15,743.60 15,746.70 755.7K
10:27 15,746.10 15,750.90 15,745.45 15,750.90 1,609.7K
10:28 15,749.95 15,752.15 15,748.70 15,749.05 583.2K
10:29 15,748.15 15,748.15 15,741.25 15,742.85 568.0K
10:30 15,741.90 15,741.90 15,732.30 15,733.90 1,755.9K
10:31 15,734.20 15,743.45 15,734.20 15,743.00 414.7K
10:32 15,744.10 15,744.40 15,738.95 15,743.40 437.9K
10:33 15,744.70 15,756.70 15,744.70 15,756.70 1,183.9K
10:34 15,754.80 15,759.70 15,754.75 15,759.70 1,962.3K
10:35 15,761.75 15,764.60 15,758.10 15,759.00 2,175.3K
10:36 15,759.90 15,771.25 15,759.90 15,771.25 1,216.6K
10:37 15,771.55 15,775.40 15,771.00 15,771.00 2,107.2K
10:38 15,770.95 15,776.45 15,769.15 15,773.65 1,464.9K
10:39 15,774.70 15,774.70 15,770.45 15,771.00 845.6K
10:40 15,770.75 15,770.80 15,760.40 15,760.40 1,213.5K
10:41 15,760.20 15,763.00 15,760.10 15,762.80 595.0K
10:42 15,762.00 15,769.35 15,762.00 15,766.90 1,000.3K
10:43 15,767.40 15,767.40 15,763.00 15,765.80 685.7K
10:44 15,766.15 15,768.35 15,761.45 15,761.90 1,088.0K
10:45 15,761.05 15,761.05 15,751.95 15,755.80 2,837.0K
10:46 15,753.80 15,753.80 15,748.65 15,751.05 539.5K
10:47 15,748.20 15,748.20 15,720.35 15,720.35 3,049.0K
10:48 15,719.95 15,728.00 15,718.90 15,720.60 1,243.1K
10:49 15,718.35 15,718.35 15,704.30 15,704.30 1,029.0K
10:50 15,704.30 15,716.50 15,703.60 15,714.20 1,103.3K
10:51 15,716.00 15,722.65 15,716.00 15,716.45 2,066.0K
10:52 15,714.95 15,716.15 15,711.80 15,713.20 717.8K
10:53 15,714.15 15,715.75 15,711.80 15,711.90 2,110.9K
10:54 15,712.05 15,713.00 15,706.60 15,710.35 923.0K
10:55 15,711.80 15,713.05 15,699.90 15,701.45 1,192.8K
10:56 15,699.70 15,706.80 15,699.70 15,704.15 1,323.9K
10:57 15,701.55 15,702.65 15,700.30 15,700.90 860.0K
10:58 15,700.95 15,700.95 15,692.95 15,694.10 2,725.9K
10:59 15,694.15 15,696.25 15,691.35 15,691.35 640.1K
11:00 15,689.90 15,689.90 15,684.50 15,687.60 1,445.8K
11:01 15,688.05 15,697.10 15,688.05 15,695.35 760.7K
11:02 15,693.05 15,693.45 15,690.30 15,692.85 1,210.2K
11:03 15,692.60 15,694.00 15,688.90 15,692.85 3,086.8K
11:04 15,695.55 15,696.35 15,693.25 15,693.85 2,468.9K
11:05 15,694.05 15,695.80 15,690.60 15,693.80 1,463.4K
11:06 15,696.60 15,697.50 15,690.80 15,691.70 2,956.2K
11:07 15,691.70 15,701.70 15,691.70 15,701.70 3,816.7K
11:08 15,703.00 15,707.35 15,698.85 15,707.35 1,345.7K
11:09 15,708.40 15,711.50 15,708.40 15,710.60 4,618.4K
11:10 15,710.90 15,710.90 15,707.05 15,707.60 1,335.3K
11:11 15,705.10 15,707.75 15,702.55 15,707.75 1,042.4K
11:12 15,707.30 15,708.95 15,706.05 15,706.70 1,708.4K
11:13 15,707.05 15,710.55 15,706.60 15,708.80 1,047.8K
11:14 15,710.15 15,710.15 15,703.05 15,705.80 1,629.8K
11:15 15,706.65 15,707.35 15,699.45 15,699.45 1,004.3K
11:16 15,699.80 15,700.10 15,695.45 15,700.10 1,569.3K
11:17 15,700.45 15,708.50 15,700.45 15,707.20 1,646.3K
11:18 15,708.00 15,714.90 15,707.80 15,712.50 588.8K
11:19 15,712.30 15,718.95 15,711.55 15,718.65 894.3K
11:20 15,720.20 15,721.60 15,715.30 15,716.00 1,611.5K
11:21 15,715.05 15,715.65 15,706.15 15,707.00 2,953.8K
11:22 15,706.50 15,707.55 15,703.45 15,706.80 535.8K
11:23 15,707.80 15,709.85 15,704.25 15,704.55 441.5K
11:24 15,703.70 15,713.00 15,702.65 15,712.20 3,497.2K
11:25 15,710.50 15,710.60 15,705.20 15,709.75 4,604.2K
11:26 15,710.05 15,715.55 15,710.05 15,713.80 711.3K
11:27 15,714.45 15,714.65 15,710.00 15,710.20 430.1K
11:28 15,711.95 15,715.15 15,710.05 15,715.10 985.3K
11:29 15,716.20 15,716.35 15,712.85 15,714.05 573.7K
11:30 15,714.65 15,714.85 15,705.70 15,706.00 1,141.3K
11:31 15,705.20 15,705.20 15,700.75 15,703.20 1,793.5K
11:32 15,702.30 15,702.30 15,697.10 15,697.25 1,032.2K
11:33 15,696.20 15,698.05 15,692.95 15,692.95 524.8K
11:34 15,692.40 15,695.70 15,692.40 15,694.15 456.2K
11:35 15,693.75 15,700.65 15,693.75 15,700.60 1,030.3K
11:36 15,702.05 15,704.20 15,698.60 15,702.80 1,075.3K
11:37 15,703.05 15,704.60 15,701.35 15,701.60 455.6K
11:38 15,702.05 15,717.95 15,701.85 15,717.95 890.9K
11:39 15,718.00 15,728.20 15,718.00 15,727.65 544.3K
11:40 15,728.30 15,730.65 15,727.75 15,728.40 701.3K
11:41 15,728.95 15,728.95 15,719.80 15,719.80 537.0K
11:42 15,719.80 15,723.90 15,719.30 15,723.90 888.7K
11:43 15,724.50 15,727.20 15,720.95 15,720.95 1,996.4K
11:44 15,718.60 15,720.40 15,711.80 15,712.35 2,714.4K
11:45 15,714.65 15,716.15 15,712.40 15,712.80 660.3K
11:46 15,712.75 15,719.75 15,712.75 15,719.70 915.2K
11:47 15,720.70 15,720.75 15,717.30 15,717.30 1,640.9K
11:48 15,715.90 15,717.45 15,709.20 15,709.20 1,523.2K
11:49 15,708.65 15,708.65 15,702.75 15,702.75 1,123.8K
11:50 15,701.60 15,701.90 15,699.10 15,701.90 1,501.0K
11:51 15,700.85 15,705.70 15,700.85 15,704.85 1,303.0K
11:52 15,706.30 15,710.00 15,704.85 15,708.00 455.5K
11:53 15,708.20 15,708.20 15,706.45 15,707.20 328.8K
11:54 15,706.75 15,706.75 15,698.75 15,699.55 693.0K
11:55 15,699.15 15,700.00 15,691.10 15,691.45 651.2K
11:56 15,692.30 15,694.20 15,690.45 15,692.05 379.3K
11:57 15,693.00 15,696.55 15,693.00 15,694.45 503.2K
11:58 15,694.25 15,695.85 15,692.60 15,693.30 420.5K
11:59 15,693.35 15,695.15 15,693.10 15,694.90 525.4K
12:00 15,695.85 15,697.45 15,691.40 15,691.40 858.7K
12:01 15,690.85 15,690.85 15,684.35 15,687.15 3,274.6K
12:02 15,686.50 15,689.45 15,684.10 15,685.90 803.7K
12:03 15,687.05 15,702.00 15,687.05 15,699.50 1,398.8K
12:04 15,698.80 15,703.60 15,697.70 15,702.30 919.1K
12:05 15,702.20 15,702.20 15,696.40 15,696.40 538.7K
12:06 15,695.80 15,695.85 15,693.20 15,695.20 457.6K
12:07 15,694.90 15,699.50 15,694.25 15,697.15 600.2K
12:08 15,696.60 15,696.60 15,686.35 15,686.50 1,619.4K
12:09 15,687.15 15,687.15 15,682.60 15,682.60 884.2K
12:10 15,682.35 15,683.95 15,679.55 15,679.55 592.7K
12:11 15,679.00 15,682.10 15,679.00 15,681.85 576.9K
12:12 15,681.35 15,686.65 15,680.90 15,686.65 348.0K
12:13 15,685.90 15,686.95 15,682.05 15,682.90 1,876.4K
12:14 15,681.80 15,682.95 15,677.55 15,682.95 2,121.4K
12:15 15,684.15 15,684.50 15,676.30 15,676.30 623.8K
12:16 15,677.30 15,685.50 15,677.10 15,685.50 937.7K
12:17 15,689.95 15,704.40 15,689.95 15,702.90 1,470.3K
12:18 15,702.70 15,708.05 15,701.90 15,705.60 875.9K
12:19 15,705.60 15,707.25 15,704.65 15,706.20 613.1K
12:20 15,705.60 15,707.80 15,697.20 15,697.20 3,898.0K
12:21 15,697.80 15,697.80 15,683.25 15,683.25 1,091.8K
12:22 15,681.10 15,684.05 15,677.00 15,682.60 1,506.7K
12:23 15,683.05 15,692.30 15,683.05 15,691.90 447.7K
12:24 15,690.65 15,691.55 15,688.90 15,689.75 408.4K
12:25 15,688.90 15,690.30 15,687.50 15,687.50 1,412.1K
12:26 15,687.60 15,689.45 15,686.80 15,688.70 711.9K
12:27 15,687.50 15,687.50 15,682.00 15,682.15 677.4K
12:28 15,682.00 15,683.40 15,680.75 15,680.75 2,208.4K
12:29 15,681.00 15,681.30 15,665.20 15,665.20 1,662.6K
12:30 15,664.90 15,664.90 15,652.30 15,660.70 3,238.1K
12:31 15,659.25 15,659.25 15,651.95 15,656.40 1,097.8K
12:32 15,654.05 15,656.05 15,645.90 15,645.90 1,795.9K
12:33 15,645.90 15,652.50 15,645.90 15,652.50 1,142.4K
12:34 15,652.55 15,665.00 15,652.55 15,665.00 1,528.7K
12:35 15,665.65 15,675.85 15,663.50 15,675.85 1,486.9K
12:36 15,675.55 15,677.20 15,674.20 15,677.15 496.4K
12:37 15,676.80 15,676.80 15,663.40 15,663.50 841.2K
12:38 15,663.00 15,663.60 15,658.05 15,660.10 3,727.0K
12:39 15,659.95 15,665.80 15,658.90 15,663.70 1,226.8K
12:40 15,662.00 15,664.60 15,659.75 15,661.65 1,201.2K
12:41 15,660.90 15,665.20 15,659.00 15,664.85 893.0K
12:42 15,663.35 15,664.65 15,660.85 15,661.30 511.7K
12:43 15,660.20 15,664.65 15,659.30 15,662.55 680.2K
12:44 15,661.65 15,663.70 15,661.65 15,663.15 296.2K
12:45 15,662.75 15,663.85 15,659.65 15,660.05 2,278.7K
12:46 15,659.30 15,662.90 15,659.00 15,660.65 2,485.0K
12:47 15,661.15 15,663.55 15,656.45 15,656.45 721.4K
12:48 15,656.70 15,661.05 15,654.95 15,655.35 701.0K
12:49 15,655.55 15,657.55 15,654.95 15,657.20 2,140.2K
12:50 15,656.50 15,660.65 15,656.50 15,659.90 559.5K
12:51 15,660.95 15,660.95 15,657.20 15,657.70 779.1K
12:52 15,657.95 15,659.50 15,656.00 15,659.00 344.7K
12:53 15,658.95 15,663.75 15,657.65 15,660.10 867.3K
12:54 15,660.25 15,664.35 15,658.50 15,658.50 1,530.0K
12:55 15,655.75 15,664.95 15,655.75 15,664.70 595.8K
12:56 15,664.55 15,665.20 15,661.85 15,661.85 658.8K
12:57 15,661.80 15,662.95 15,658.20 15,662.95 1,381.5K
12:58 15,663.45 15,664.75 15,657.15 15,657.75 572.6K
12:59 15,657.65 15,660.15 15,655.85 15,660.05 1,329.2K
13:00 15,660.65 15,672.90 15,660.15 15,672.90 1,234.2K
13:01 15,672.60 15,674.25 15,669.70 15,669.70 1,553.6K
13:02 15,669.15 15,669.45 15,665.05 15,667.60 1,781.2K
13:03 15,667.60 15,669.00 15,666.00 15,667.60 400.1K
13:04 15,667.70 15,667.70 15,661.75 15,663.55 687.4K
13:05 15,664.30 15,667.70 15,663.25 15,665.05 1,435.9K
13:06 15,663.75 15,667.65 15,663.35 15,667.20 1,256.4K
13:07 15,666.95 15,669.85 15,666.95 15,668.05 467.6K
13:08 15,668.45 15,672.60 15,666.85 15,672.60 355.6K
13:09 15,673.65 15,674.70 15,672.75 15,673.15 527.3K
13:10 15,674.40 15,674.65 15,672.65 15,673.95 953.6K
13:11 15,673.20 15,674.20 15,670.50 15,673.80 1,175.2K
13:12 15,673.45 15,676.35 15,672.45 15,673.60 507.9K
13:13 15,672.70 15,672.80 15,669.50 15,669.50 657.9K
13:14 15,668.75 15,673.20 15,667.90 15,673.20 572.6K
13:15 15,674.05 15,674.05 15,669.35 15,671.20 385.9K
13:16 15,670.90 15,671.55 15,662.20 15,662.20 355.4K
13:17 15,661.05 15,661.05 15,654.50 15,655.80 888.4K
13:18 15,656.10 15,656.65 15,651.80 15,651.90 452.1K
13:19 15,651.70 15,655.85 15,650.60 15,655.40 1,990.3K
13:20 15,656.15 15,664.85 15,656.15 15,663.15 1,626.9K
13:21 15,663.25 15,665.00 15,658.75 15,658.75 2,562.4K
13:22 15,658.00 15,662.05 15,658.00 15,659.20 685.9K
13:23 15,658.50 15,659.30 15,657.25 15,657.25 201.8K
13:24 15,657.30 15,657.50 15,653.20 15,657.50 401.2K
13:25 15,657.30 15,658.10 15,650.50 15,650.50 443.7K
13:26 15,651.10 15,654.15 15,649.90 15,651.00 574.5K
13:27 15,651.20 15,652.35 15,646.30 15,647.00 652.6K
13:28 15,646.20 15,646.20 15,640.80 15,640.95 1,138.9K
13:29 15,640.75 15,641.05 15,637.75 15,640.15 559.5K
13:30 15,641.30 15,646.35 15,641.30 15,645.90 748.8K
13:31 15,644.60 15,645.05 15,639.60 15,641.55 2,021.9K
13:32 15,641.80 15,642.30 15,638.05 15,638.95 369.1K
13:33 15,637.10 15,637.10 15,626.95 15,627.40 1,918.1K
13:34 15,627.30 15,627.55 15,621.05 15,623.10 2,163.6K
13:35 15,623.20 15,623.20 15,619.50 15,620.30 799.3K
13:36 15,621.30 15,624.00 15,619.90 15,623.85 1,998.9K
13:37 15,624.35 15,626.75 15,623.40 15,626.15 2,371.7K
13:38 15,625.85 15,629.55 15,625.80 15,628.20 907.9K
13:39 15,627.45 15,633.95 15,627.45 15,633.20 538.7K
13:40 15,634.05 15,638.40 15,633.15 15,636.35 933.1K
13:41 15,635.90 15,637.25 15,631.20 15,632.05 1,309.3K
13:42 15,632.75 15,634.15 15,629.60 15,631.75 822.0K
13:43 15,633.35 15,639.15 15,633.00 15,638.35 2,023.4K
13:44 15,637.70 15,639.40 15,636.55 15,638.20 1,569.3K
13:45 15,636.80 15,640.15 15,635.35 15,639.55 2,684.8K
13:46 15,639.45 15,654.40 15,639.45 15,654.30 1,093.6K
13:47 15,656.15 15,657.05 15,651.25 15,653.30 720.4K
13:48 15,652.75 15,652.90 15,644.90 15,647.80 504.6K
13:49 15,648.05 15,651.90 15,648.05 15,649.15 939.1K
13:50 15,649.90 15,651.65 15,644.10 15,644.10 549.5K
13:51 15,643.70 15,646.55 15,641.35 15,644.35 546.4K
13:52 15,642.70 15,643.25 15,636.40 15,637.30 691.9K
13:53 15,636.50 15,639.15 15,634.65 15,636.95 1,230.0K
13:54 15,635.45 15,639.00 15,633.65 15,636.40 1,769.6K
13:55 15,636.25 15,636.25 15,627.45 15,627.45 1,556.1K
13:56 15,626.80 15,629.30 15,626.80 15,627.50 961.3K
13:57 15,627.60 15,628.90 15,618.90 15,619.55 1,743.9K
13:58 15,620.30 15,625.80 15,620.30 15,624.00 1,087.2K
13:59 15,624.10 15,625.80 15,621.45 15,622.85 728.2K
14:00 15,623.55 15,623.55 15,616.25 15,620.40 482.9K
14:01 15,620.00 15,624.40 15,618.50 15,624.40 720.2K
14:02 15,624.25 15,626.45 15,621.40 15,626.05 505.3K
14:03 15,626.25 15,632.45 15,624.10 15,630.30 2,639.3K
14:04 15,630.75 15,634.45 15,630.40 15,633.50 1,984.5K
14:05 15,633.75 15,645.95 15,633.75 15,642.00 1,540.4K
14:06 15,640.85 15,642.30 15,635.90 15,642.30 1,391.3K
14:07 15,642.60 15,642.75 15,635.55 15,638.20 770.5K
14:08 15,638.90 15,642.85 15,637.85 15,641.95 1,072.1K
14:09 15,642.70 15,642.70 15,638.40 15,638.55 1,220.9K
14:10 15,637.85 15,643.25 15,637.85 15,641.25 432.3K
14:11 15,640.20 15,641.30 15,636.70 15,639.35 488.7K
14:12 15,640.50 15,641.25 15,638.20 15,638.50 451.1K
14:13 15,639.30 15,643.60 15,638.00 15,641.65 481.1K
14:14 15,641.95 15,643.85 15,638.50 15,639.85 381.9K
14:15 15,639.25 15,641.20 15,630.30 15,633.65 537.1K
14:16 15,634.65 15,641.05 15,634.65 15,636.45 704.5K
14:17 15,636.85 15,639.05 15,636.40 15,636.45 810.6K
14:18 15,637.05 15,639.65 15,636.20 15,639.65 585.8K
14:19 15,639.90 15,639.90 15,636.50 15,638.30 1,703.2K
14:20 15,639.05 15,641.85 15,636.30 15,638.35 386.9K
14:21 15,638.20 15,640.75 15,637.40 15,640.15 693.2K
14:22 15,638.90 15,641.85 15,637.40 15,638.85 408.6K
14:23 15,639.00 15,639.00 15,636.80 15,637.95 343.7K
14:24 15,637.80 15,640.40 15,636.10 15,636.55 378.0K
14:25 15,635.85 15,637.10 15,635.10 15,635.90 889.9K
14:26 15,636.05 15,636.25 15,633.55 15,636.25 1,490.7K
14:27 15,637.15 15,639.20 15,635.75 15,638.25 1,420.9K
14:28 15,639.00 15,639.00 15,634.35 15,634.50 346.4K
14:29 15,633.40 15,634.95 15,631.95 15,632.60 1,719.4K
14:30 15,632.95 15,632.95 15,630.70 15,630.70 674.7K
14:31 15,629.25 15,629.25 15,626.30 15,626.30 588.9K
14:32 15,628.05 15,629.15 15,627.30 15,627.95 540.7K
14:33 15,628.75 15,629.45 15,625.30 15,625.80 423.5K
14:34 15,625.50 15,626.15 15,622.65 15,624.10 881.5K
14:35 15,624.40 15,627.75 15,621.55 15,627.75 1,235.7K
14:36 15,629.65 15,629.65 15,623.85 15,624.05 807.2K
14:37 15,624.15 15,624.15 15,617.55 15,618.10 930.7K
14:38 15,616.85 15,619.45 15,616.80 15,617.00 790.8K
14:39 15,615.60 15,619.40 15,614.65 15,616.45 857.7K
14:40 15,616.75 15,621.05 15,612.95 15,612.95 877.9K
14:41 15,610.85 15,610.85 15,602.55 15,603.10 1,350.3K
14:42 15,603.05 15,606.85 15,601.80 15,602.10 808.3K
14:43 15,602.80 15,605.75 15,601.50 15,602.75 618.6K
14:44 15,601.95 15,603.10 15,598.15 15,598.15 1,057.3K
14:45 15,598.65 15,598.65 15,590.00 15,590.00 1,289.7K
14:46 15,589.50 15,589.50 15,582.50 15,588.50 2,485.1K
14:47 15,587.80 15,592.95 15,586.65 15,589.75 916.7K
14:48 15,588.45 15,593.40 15,588.25 15,591.05 1,818.9K
14:49 15,591.05 15,591.05 15,585.95 15,585.95 608.1K
14:50 15,585.90 15,592.70 15,585.90 15,590.90 800.1K
14:51 15,591.00 15,591.50 15,590.10 15,590.55 435.6K
14:52 15,591.85 15,599.80 15,591.55 15,599.80 1,684.8K
14:53 15,598.95 15,605.15 15,598.95 15,603.30 635.2K
14:54 15,604.05 15,608.65 15,601.30 15,608.65 761.4K
14:55 15,608.25 15,610.20 15,606.25 15,607.65 599.0K
14:56 15,606.40 15,607.50 15,601.85 15,602.30 760.5K
14:57 15,602.55 15,604.60 15,600.50 15,604.60 902.3K
14:58 15,603.70 15,603.70 15,594.75 15,596.65 738.0K
14:59 15,596.60 15,597.20 15,588.45 15,590.20 1,065.0K
15:00 15,593.60 15,602.00 15,593.60 15,599.15 1,414.4K
15:01 15,601.30 15,604.20 15,592.35 15,592.90 1,071.0K
15:02 15,591.95 15,591.95 15,584.40 15,584.45 829.9K
15:03 15,584.20 15,585.15 15,578.70 15,578.70 754.4K
15:04 15,577.50 15,579.15 15,572.75 15,572.75 1,117.5K
15:05 15,574.70 15,577.35 15,573.70 15,575.15 967.7K
15:06 15,576.55 15,577.70 15,574.20 15,576.00 921.3K
15:07 15,575.50 15,579.15 15,575.50 15,577.25 801.5K
15:08 15,576.30 15,578.85 15,576.10 15,577.70 864.1K
15:09 15,577.35 15,586.10 15,577.05 15,586.10 1,328.2K
15:10 15,586.35 15,587.15 15,581.40 15,582.05 3,748.4K
15:11 15,582.35 15,582.35 15,573.90 15,575.50 2,073.0K
15:12 15,575.55 15,581.00 15,574.15 15,581.00 2,563.7K
15:13 15,580.75 15,583.05 15,580.75 15,581.95 2,957.7K
15:14 15,581.90 15,584.25 15,579.45 15,579.55 2,812.0K
15:15 15,582.00 15,583.35 15,571.90 15,574.15 5,451.2K
15:16 15,571.95 15,572.85 15,563.90 15,565.50 5,865.8K
15:17 15,568.05 15,568.45 15,558.30 15,558.45 2,470.9K
15:18 15,558.80 15,563.30 15,553.65 15,563.30 6,532.1K
15:19 15,564.30 15,567.30 15,564.05 15,567.30 2,545.2K
15:20 15,566.80 15,569.20 15,563.50 15,567.95 7,273.4K
15:21 15,568.40 15,577.60 15,568.40 15,577.60 3,364.8K
15:22 15,577.10 15,579.55 15,577.10 15,578.45 2,407.6K
15:23 15,579.20 15,581.15 15,575.90 15,575.90 4,101.4K
15:24 15,575.85 15,577.00 15,570.00 15,573.00 5,236.5K
15:25 15,572.70 15,573.65 15,570.60 15,571.65 2,327.7K
15:26 15,571.15 15,572.75 15,567.35 15,568.35 1,654.3K
15:27 15,567.55 15,570.80 15,562.25 15,564.75 3,725.2K
15:28 15,564.40 15,567.40 15,561.00 15,567.40 2,775.8K
15:29 15,566.85 15,577.25 15,563.20 15,572.90 2,810.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available