Nifty Midcap 50

NIMDCP50
🏛️ india →
15,945.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 16,441.10 16,441.10 16,441.10 16,441.10 0.0K
09:15 16,440.35 16,440.35 16,413.00 16,429.00 13,771.2K
09:16 16,423.70 16,434.00 16,423.70 16,430.20 4,573.8K
09:17 16,430.25 16,433.80 16,425.90 16,428.45 3,947.4K
09:18 16,421.50 16,427.95 16,414.05 16,414.05 4,171.6K
09:19 16,411.10 16,415.00 16,405.25 16,405.95 3,378.3K
09:20 16,405.80 16,405.80 16,395.75 16,398.80 3,459.8K
09:21 16,399.05 16,406.05 16,397.65 16,406.05 3,326.5K
09:22 16,405.70 16,406.15 16,397.15 16,398.10 2,291.0K
09:23 16,398.65 16,400.55 16,392.45 16,398.25 3,143.1K
09:24 16,398.05 16,398.20 16,388.50 16,390.70 2,968.3K
09:25 16,388.50 16,388.50 16,368.85 16,369.65 3,415.5K
09:26 16,371.10 16,374.10 16,368.30 16,373.70 2,520.3K
09:27 16,375.50 16,377.25 16,368.95 16,370.45 1,950.9K
09:28 16,369.35 16,369.75 16,364.50 16,365.35 1,427.1K
09:29 16,364.45 16,379.60 16,363.80 16,379.60 1,070.0K
09:30 16,379.65 16,379.65 16,372.30 16,376.15 3,309.7K
09:31 16,375.95 16,379.90 16,371.80 16,379.40 1,396.2K
09:32 16,380.50 16,391.30 16,380.50 16,391.30 1,435.8K
09:33 16,391.25 16,401.70 16,391.25 16,399.30 2,574.1K
09:34 16,398.45 16,398.45 16,392.60 16,394.10 2,129.3K
09:35 16,393.95 16,395.40 16,390.30 16,394.95 2,412.9K
09:36 16,395.75 16,396.70 16,392.30 16,392.35 1,071.6K
09:37 16,392.00 16,394.05 16,390.50 16,392.95 1,530.7K
09:38 16,392.15 16,392.15 16,382.00 16,383.15 1,011.4K
09:39 16,382.70 16,385.45 16,380.35 16,380.35 1,891.0K
09:40 16,380.35 16,381.45 16,373.45 16,374.00 1,243.0K
09:41 16,374.85 16,375.55 16,371.25 16,374.90 1,660.5K
09:42 16,376.75 16,382.75 16,376.75 16,378.55 1,441.8K
09:43 16,376.85 16,378.80 16,374.20 16,374.40 652.7K
09:44 16,375.10 16,376.05 16,372.40 16,373.35 668.3K
09:45 16,372.75 16,376.90 16,371.65 16,372.70 569.3K
09:46 16,374.70 16,380.70 16,374.10 16,378.90 970.7K
09:47 16,378.85 16,385.90 16,378.75 16,385.35 791.1K
09:48 16,384.75 16,395.40 16,384.25 16,395.40 675.3K
09:49 16,396.70 16,397.45 16,395.00 16,396.90 567.9K
09:50 16,396.45 16,400.40 16,392.25 16,400.40 789.9K
09:51 16,400.45 16,403.25 16,398.75 16,398.95 414.0K
09:52 16,397.50 16,397.50 16,390.75 16,395.40 698.9K
09:53 16,396.20 16,399.50 16,394.00 16,399.50 431.4K
09:54 16,399.80 16,401.90 16,398.15 16,398.15 1,956.4K
09:55 16,399.00 16,405.90 16,399.00 16,405.50 1,309.5K
09:56 16,405.55 16,406.50 16,401.60 16,403.15 2,514.9K
09:57 16,403.50 16,406.75 16,403.50 16,404.15 964.0K
09:58 16,403.70 16,408.50 16,403.70 16,408.50 978.2K
09:59 16,408.55 16,409.85 16,406.65 16,409.35 731.9K
10:00 16,410.15 16,410.45 16,408.45 16,409.15 658.7K
10:01 16,407.90 16,408.65 16,406.15 16,407.60 493.0K
10:02 16,407.05 16,407.85 16,406.05 16,406.20 645.8K
10:03 16,407.00 16,412.70 16,406.80 16,412.40 510.2K
10:04 16,411.80 16,414.75 16,410.00 16,410.55 541.4K
10:05 16,411.85 16,415.15 16,411.85 16,415.15 593.2K
10:06 16,415.05 16,417.65 16,414.80 16,414.80 925.1K
10:07 16,414.50 16,416.35 16,411.30 16,411.30 610.8K
10:08 16,409.60 16,411.15 16,408.65 16,409.00 2,669.7K
10:09 16,408.35 16,408.35 16,404.10 16,404.10 451.4K
10:10 16,403.85 16,404.40 16,401.05 16,402.30 553.1K
10:11 16,403.35 16,405.20 16,402.90 16,405.20 521.7K
10:12 16,405.45 16,406.70 16,403.10 16,403.30 463.7K
10:13 16,403.30 16,403.30 16,400.80 16,402.20 372.6K
10:14 16,403.15 16,403.15 16,400.40 16,401.05 370.4K
10:15 16,401.40 16,406.35 16,400.15 16,406.35 566.4K
10:16 16,405.80 16,407.65 16,404.75 16,406.30 451.9K
10:17 16,406.35 16,409.45 16,404.40 16,408.10 644.0K
10:18 16,408.60 16,410.80 16,406.45 16,409.50 361.8K
10:19 16,410.35 16,410.80 16,408.70 16,409.65 921.8K
10:20 16,410.15 16,413.55 16,410.15 16,413.55 715.4K
10:21 16,413.70 16,415.15 16,409.50 16,410.65 510.9K
10:22 16,410.75 16,415.45 16,410.15 16,415.05 494.4K
10:23 16,415.35 16,416.25 16,413.30 16,414.65 257.1K
10:24 16,415.20 16,417.70 16,414.95 16,417.65 850.6K
10:25 16,418.10 16,421.30 16,417.55 16,421.30 738.3K
10:26 16,421.30 16,425.30 16,420.50 16,424.75 491.9K
10:27 16,425.70 16,431.75 16,425.70 16,431.75 591.6K
10:28 16,431.60 16,432.25 16,428.60 16,430.00 3,959.7K
10:29 16,429.15 16,431.55 16,427.65 16,431.10 1,339.1K
10:30 16,431.85 16,433.90 16,429.40 16,433.90 3,815.6K
10:31 16,434.10 16,435.50 16,432.05 16,434.75 1,568.4K
10:32 16,434.65 16,435.80 16,433.75 16,434.10 2,127.9K
10:33 16,435.00 16,436.55 16,433.90 16,436.55 1,965.1K
10:34 16,436.80 16,437.15 16,433.80 16,433.85 2,036.9K
10:35 16,434.55 16,437.80 16,433.40 16,437.35 1,110.7K
10:36 16,436.35 16,436.35 16,430.70 16,432.10 963.4K
10:37 16,433.40 16,434.70 16,431.80 16,434.35 1,323.8K
10:38 16,434.45 16,436.30 16,433.90 16,435.60 615.7K
10:39 16,434.85 16,439.80 16,434.85 16,439.80 2,542.0K
10:40 16,439.60 16,440.25 16,436.55 16,437.50 2,607.5K
10:41 16,436.70 16,440.95 16,436.55 16,440.60 1,027.8K
10:42 16,440.15 16,440.95 16,438.60 16,438.60 1,086.7K
10:43 16,438.75 16,439.20 16,435.30 16,435.55 616.4K
10:44 16,435.55 16,435.90 16,432.20 16,434.60 651.1K
10:45 16,433.80 16,434.75 16,432.80 16,433.90 476.1K
10:46 16,432.75 16,435.30 16,432.75 16,434.05 1,371.8K
10:47 16,433.35 16,439.95 16,432.80 16,439.95 640.1K
10:48 16,439.90 16,441.85 16,439.35 16,439.55 460.1K
10:49 16,438.75 16,440.15 16,438.50 16,438.75 330.1K
10:50 16,439.95 16,441.10 16,437.70 16,437.70 718.0K
10:51 16,436.40 16,436.55 16,434.55 16,436.15 335.8K
10:52 16,436.85 16,437.40 16,434.80 16,437.00 1,065.8K
10:53 16,435.50 16,439.60 16,435.50 16,439.45 531.5K
10:54 16,438.00 16,438.90 16,436.00 16,436.35 407.6K
10:55 16,437.05 16,443.45 16,436.10 16,443.45 413.3K
10:56 16,442.90 16,442.90 16,440.60 16,441.15 505.8K
10:57 16,441.20 16,446.30 16,441.20 16,445.95 303.2K
10:58 16,446.40 16,446.40 16,443.90 16,444.85 474.3K
10:59 16,444.80 16,446.90 16,444.80 16,445.75 577.6K
11:00 16,445.75 16,449.30 16,445.75 16,449.30 1,107.1K
11:01 16,448.45 16,449.25 16,446.30 16,446.35 472.6K
11:02 16,447.05 16,450.30 16,445.45 16,450.30 363.2K
11:03 16,450.00 16,454.25 16,450.00 16,453.00 712.3K
11:04 16,452.00 16,454.00 16,450.90 16,452.90 1,067.4K
11:05 16,452.10 16,452.75 16,448.95 16,450.70 742.8K
11:06 16,451.95 16,455.85 16,451.95 16,454.60 1,066.4K
11:07 16,454.10 16,455.85 16,454.10 16,454.10 493.8K
11:08 16,453.50 16,456.15 16,453.40 16,455.40 368.6K
11:09 16,455.40 16,456.05 16,452.75 16,452.75 1,578.7K
11:10 16,452.70 16,452.70 16,449.15 16,449.15 1,404.4K
11:11 16,448.40 16,448.80 16,446.20 16,446.30 1,259.4K
11:12 16,446.15 16,447.40 16,443.80 16,447.20 1,481.0K
11:13 16,448.45 16,449.40 16,448.15 16,448.75 641.2K
11:14 16,448.45 16,448.85 16,446.65 16,448.05 283.2K
11:15 16,447.85 16,450.40 16,446.95 16,448.65 984.2K
11:16 16,447.75 16,449.40 16,445.00 16,445.55 2,029.2K
11:17 16,445.20 16,445.95 16,443.85 16,444.85 230.2K
11:18 16,445.10 16,447.20 16,445.10 16,446.40 335.7K
11:19 16,446.15 16,447.55 16,445.25 16,446.90 724.5K
11:20 16,445.70 16,449.60 16,445.70 16,447.35 641.6K
11:21 16,448.45 16,449.50 16,446.05 16,446.75 442.6K
11:22 16,446.95 16,447.20 16,446.00 16,446.20 537.7K
11:23 16,446.25 16,446.50 16,444.90 16,445.85 279.0K
11:24 16,445.85 16,445.85 16,440.95 16,441.05 298.6K
11:25 16,442.00 16,442.90 16,441.05 16,441.15 953.4K
11:26 16,440.80 16,441.65 16,436.00 16,437.60 537.4K
11:27 16,437.55 16,438.45 16,435.10 16,435.15 3,319.7K
11:28 16,434.90 16,437.85 16,434.90 16,437.85 3,941.5K
11:29 16,438.25 16,438.25 16,434.55 16,434.60 3,543.5K
11:30 16,432.30 16,433.10 16,431.30 16,433.10 2,915.7K
11:31 16,432.65 16,435.60 16,432.50 16,433.80 1,783.3K
11:32 16,433.95 16,434.40 16,427.15 16,429.00 966.6K
11:33 16,429.10 16,433.40 16,429.10 16,432.60 951.6K
11:34 16,432.50 16,432.65 16,429.25 16,431.80 1,051.0K
11:35 16,430.95 16,431.80 16,429.75 16,431.15 645.2K
11:36 16,430.80 16,432.30 16,429.70 16,431.30 360.2K
11:37 16,431.25 16,432.95 16,431.00 16,432.85 483.4K
11:38 16,433.05 16,434.75 16,432.30 16,433.85 383.7K
11:39 16,434.50 16,436.10 16,433.55 16,435.45 351.2K
11:40 16,436.15 16,438.75 16,436.15 16,438.30 1,322.4K
11:41 16,438.15 16,441.25 16,438.15 16,440.65 234.4K
11:42 16,440.35 16,441.10 16,439.20 16,441.10 594.6K
11:43 16,441.00 16,442.30 16,439.55 16,442.30 293.5K
11:44 16,442.15 16,445.30 16,441.70 16,444.55 802.7K
11:45 16,443.60 16,444.30 16,441.30 16,441.80 289.4K
11:46 16,442.25 16,442.25 16,436.75 16,436.75 2,910.0K
11:47 16,437.30 16,437.30 16,431.95 16,431.95 1,270.3K
11:48 16,432.95 16,434.50 16,432.25 16,433.05 595.7K
11:49 16,432.15 16,435.65 16,432.15 16,433.70 571.2K
11:50 16,433.50 16,433.50 16,430.20 16,431.55 375.0K
11:51 16,432.10 16,432.95 16,425.50 16,425.50 1,266.0K
11:52 16,423.65 16,426.55 16,421.00 16,421.00 396.5K
11:53 16,418.95 16,418.95 16,412.05 16,413.60 577.1K
11:54 16,413.40 16,416.70 16,409.70 16,411.05 604.4K
11:55 16,408.65 16,408.65 16,393.35 16,395.35 668.5K
11:56 16,392.90 16,393.85 16,379.15 16,383.15 515.4K
11:57 16,385.80 16,396.10 16,379.45 16,394.05 1,304.7K
11:58 16,393.05 16,393.05 16,381.40 16,383.10 1,330.1K
11:59 16,382.15 16,382.40 16,376.35 16,377.95 400.5K
12:00 16,376.85 16,376.85 16,368.45 16,374.60 4,212.9K
12:01 16,375.05 16,380.70 16,369.90 16,380.35 2,117.9K
12:02 16,383.50 16,385.75 16,383.05 16,385.20 1,011.5K
12:03 16,384.95 16,391.55 16,384.95 16,391.55 1,089.5K
12:04 16,392.70 16,395.45 16,392.70 16,393.60 2,285.4K
12:05 16,392.85 16,399.25 16,392.85 16,398.80 706.4K
12:06 16,399.65 16,407.65 16,399.65 16,407.65 548.2K
12:07 16,408.55 16,408.55 16,403.90 16,404.90 807.5K
12:08 16,404.00 16,404.00 16,398.05 16,398.45 1,456.4K
12:09 16,397.95 16,400.10 16,383.15 16,383.15 702.9K
12:10 16,381.25 16,386.55 16,381.25 16,386.55 992.6K
12:11 16,385.80 16,386.75 16,377.35 16,378.60 678.7K
12:12 16,378.60 16,384.45 16,378.05 16,384.40 620.9K
12:13 16,384.50 16,386.40 16,381.25 16,382.80 416.9K
12:14 16,382.60 16,383.45 16,380.70 16,383.45 316.2K
12:15 16,382.85 16,382.85 16,377.20 16,378.60 610.6K
12:16 16,376.95 16,379.10 16,376.50 16,378.70 920.0K
12:17 16,377.45 16,380.50 16,374.00 16,376.70 574.8K
12:18 16,376.00 16,376.05 16,366.40 16,368.65 9,430.5K
12:19 16,367.80 16,371.85 16,367.80 16,368.60 2,066.8K
12:20 16,368.55 16,371.75 16,365.95 16,370.60 1,115.0K
12:21 16,370.95 16,371.15 16,367.25 16,368.80 1,864.3K
12:22 16,369.25 16,369.60 16,362.55 16,362.55 2,135.3K
12:23 16,360.95 16,363.65 16,358.15 16,363.65 824.7K
12:24 16,362.05 16,362.05 16,357.40 16,358.45 3,149.4K
12:25 16,358.05 16,358.05 16,349.60 16,349.90 1,473.1K
12:26 16,349.95 16,351.30 16,346.15 16,349.10 1,447.6K
12:27 16,349.25 16,350.45 16,343.95 16,345.05 1,723.0K
12:28 16,344.45 16,344.45 16,332.20 16,333.55 2,803.9K
12:29 16,332.65 16,337.65 16,330.90 16,337.00 1,882.6K
12:30 16,337.10 16,345.35 16,336.20 16,345.35 1,378.0K
12:31 16,344.75 16,352.10 16,343.80 16,348.45 1,717.4K
12:32 16,348.20 16,359.95 16,348.10 16,359.45 497.1K
12:33 16,358.75 16,365.55 16,358.50 16,364.65 2,187.2K
12:34 16,363.50 16,363.50 16,358.30 16,359.95 1,595.5K
12:35 16,359.35 16,360.15 16,354.70 16,359.85 381.9K
12:36 16,357.65 16,368.15 16,357.65 16,368.15 428.0K
12:37 16,367.05 16,369.15 16,367.05 16,368.05 513.3K
12:38 16,367.50 16,368.25 16,366.25 16,368.00 654.6K
12:39 16,368.30 16,368.35 16,363.30 16,364.30 364.3K
12:40 16,364.35 16,364.35 16,359.95 16,360.25 394.7K
12:41 16,360.50 16,364.90 16,359.45 16,359.45 617.4K
12:42 16,357.95 16,363.00 16,357.80 16,361.20 3,482.5K
12:43 16,360.65 16,365.70 16,360.65 16,364.75 335.1K
12:44 16,363.55 16,365.55 16,362.10 16,365.55 1,849.6K
12:45 16,365.85 16,371.05 16,365.85 16,369.10 615.9K
12:46 16,369.35 16,372.00 16,368.10 16,369.05 648.2K
12:47 16,369.50 16,369.70 16,363.25 16,366.00 1,026.0K
12:48 16,365.60 16,367.65 16,365.10 16,366.80 633.5K
12:49 16,365.40 16,367.15 16,365.40 16,366.15 1,022.5K
12:50 16,366.30 16,367.45 16,363.80 16,364.10 3,176.2K
12:51 16,363.75 16,367.20 16,363.40 16,365.95 448.5K
12:52 16,365.95 16,366.05 16,362.60 16,362.60 506.0K
12:53 16,363.35 16,365.40 16,359.90 16,365.40 377.1K
12:54 16,364.60 16,368.55 16,363.85 16,368.55 1,861.4K
12:55 16,367.75 16,369.90 16,367.75 16,369.55 1,809.0K
12:56 16,370.05 16,373.80 16,370.05 16,372.95 1,166.3K
12:57 16,373.30 16,373.85 16,365.40 16,365.40 1,812.2K
12:58 16,364.75 16,369.05 16,364.75 16,369.05 447.0K
12:59 16,367.95 16,369.20 16,367.90 16,368.25 302.8K
13:00 16,368.80 16,369.80 16,364.50 16,365.90 2,053.8K
13:01 16,366.35 16,366.35 16,362.30 16,366.05 461.5K
13:02 16,366.35 16,366.90 16,364.20 16,365.40 1,491.6K
13:03 16,365.05 16,367.50 16,365.05 16,366.50 223.3K
13:04 16,365.85 16,368.30 16,365.85 16,368.30 464.3K
13:05 16,367.25 16,368.55 16,366.15 16,366.85 510.1K
13:06 16,366.20 16,366.35 16,360.60 16,363.55 1,593.7K
13:07 16,364.20 16,364.85 16,362.10 16,364.85 262.5K
13:08 16,364.45 16,364.70 16,363.90 16,364.45 301.1K
13:09 16,364.35 16,365.10 16,362.95 16,363.80 430.3K
13:10 16,363.65 16,363.65 16,360.80 16,361.80 2,575.3K
13:11 16,361.75 16,361.95 16,360.00 16,361.35 932.6K
13:12 16,361.70 16,362.05 16,356.40 16,357.00 1,784.6K
13:13 16,356.10 16,357.40 16,354.95 16,355.65 287.9K
13:14 16,355.30 16,356.80 16,354.75 16,355.25 475.9K
13:15 16,355.60 16,356.35 16,355.00 16,355.10 2,403.3K
13:16 16,354.95 16,356.75 16,354.95 16,356.75 733.5K
13:17 16,356.65 16,359.30 16,356.40 16,359.30 608.1K
13:18 16,359.20 16,359.60 16,356.15 16,356.15 979.9K
13:19 16,356.45 16,356.60 16,350.55 16,350.55 366.3K
13:20 16,350.30 16,350.35 16,346.55 16,346.55 1,907.9K
13:21 16,346.20 16,346.80 16,344.70 16,346.40 666.8K
13:22 16,346.00 16,346.70 16,343.70 16,343.90 567.5K
13:23 16,343.25 16,345.85 16,343.25 16,345.15 587.8K
13:24 16,345.65 16,345.85 16,342.65 16,342.65 296.3K
13:25 16,341.65 16,344.10 16,340.50 16,343.75 483.0K
13:26 16,343.70 16,344.30 16,337.55 16,337.85 500.0K
13:27 16,337.20 16,337.35 16,334.85 16,334.85 423.9K
13:28 16,333.85 16,334.40 16,331.25 16,331.25 5,163.4K
13:29 16,330.25 16,333.50 16,328.20 16,333.10 2,261.6K
13:30 16,333.10 16,338.00 16,332.30 16,338.00 2,249.9K
13:31 16,338.00 16,338.60 16,336.80 16,336.80 356.5K
13:32 16,335.90 16,338.45 16,334.80 16,336.10 811.7K
13:33 16,336.60 16,339.40 16,336.35 16,336.70 936.8K
13:34 16,335.85 16,335.85 16,331.90 16,333.15 1,635.4K
13:35 16,333.60 16,334.30 16,332.50 16,333.95 1,110.1K
13:36 16,334.00 16,337.60 16,332.40 16,332.55 569.6K
13:37 16,332.65 16,332.70 16,327.65 16,328.50 596.2K
13:38 16,327.40 16,327.65 16,325.10 16,325.10 804.2K
13:39 16,324.40 16,324.40 16,315.65 16,315.90 4,630.5K
13:40 16,316.00 16,317.95 16,314.75 16,317.95 1,131.4K
13:41 16,317.55 16,317.55 16,314.55 16,315.50 785.5K
13:42 16,314.30 16,320.45 16,313.65 16,319.90 1,654.5K
13:43 16,320.90 16,328.85 16,320.90 16,328.85 4,155.1K
13:44 16,328.90 16,334.75 16,328.90 16,334.05 560.6K
13:45 16,333.80 16,336.45 16,332.95 16,335.45 737.3K
13:46 16,336.15 16,336.80 16,333.55 16,334.25 863.7K
13:47 16,333.95 16,335.90 16,332.90 16,335.90 378.0K
13:48 16,335.95 16,340.85 16,335.95 16,339.15 385.6K
13:49 16,339.20 16,343.60 16,339.20 16,343.60 438.9K
13:50 16,343.10 16,344.35 16,341.25 16,343.95 478.3K
13:51 16,342.95 16,347.45 16,342.95 16,346.85 542.6K
13:52 16,346.20 16,349.10 16,346.20 16,346.50 569.6K
13:53 16,346.40 16,350.35 16,345.10 16,349.30 321.1K
13:54 16,349.50 16,350.15 16,346.30 16,346.70 498.2K
13:55 16,347.05 16,348.65 16,345.70 16,347.65 196.8K
13:56 16,347.45 16,348.95 16,345.45 16,345.50 1,008.9K
13:57 16,344.90 16,347.35 16,343.30 16,347.35 654.2K
13:58 16,347.45 16,350.55 16,347.45 16,349.55 1,003.6K
13:59 16,350.70 16,351.75 16,348.45 16,349.80 1,660.1K
14:00 16,350.75 16,352.10 16,350.30 16,350.30 1,219.7K
14:01 16,350.30 16,353.45 16,350.15 16,353.45 1,459.0K
14:02 16,353.85 16,354.60 16,352.45 16,352.80 640.7K
14:03 16,352.30 16,353.95 16,350.15 16,350.15 1,440.6K
14:04 16,349.75 16,350.10 16,343.30 16,343.85 1,635.4K
14:05 16,343.75 16,344.00 16,340.95 16,341.45 779.1K
14:06 16,340.85 16,343.55 16,340.50 16,341.80 570.9K
14:07 16,342.05 16,344.70 16,341.85 16,343.45 1,222.2K
14:08 16,343.15 16,343.15 16,341.25 16,341.45 350.0K
14:09 16,341.80 16,348.75 16,341.80 16,348.75 288.6K
14:10 16,347.50 16,349.20 16,343.60 16,349.00 514.5K
14:11 16,349.30 16,350.30 16,348.65 16,348.65 518.5K
14:12 16,348.80 16,352.00 16,348.80 16,351.90 228.4K
14:13 16,351.50 16,355.25 16,351.50 16,355.25 421.1K
14:14 16,355.65 16,358.40 16,355.25 16,358.40 314.3K
14:15 16,359.15 16,363.15 16,359.15 16,363.00 701.1K
14:16 16,362.95 16,363.50 16,360.90 16,361.35 477.9K
14:17 16,361.55 16,364.35 16,361.55 16,362.35 496.3K
14:18 16,361.70 16,362.05 16,359.90 16,359.90 300.9K
14:19 16,360.20 16,361.80 16,360.20 16,361.35 381.9K
14:20 16,362.30 16,365.90 16,362.00 16,365.50 385.3K
14:21 16,365.15 16,367.05 16,362.75 16,365.20 1,560.5K
14:22 16,363.80 16,365.00 16,361.35 16,362.00 533.9K
14:23 16,361.75 16,362.75 16,359.55 16,362.00 3,494.8K
14:24 16,361.80 16,362.05 16,358.80 16,359.60 518.3K
14:25 16,360.10 16,361.20 16,358.55 16,361.20 349.2K
14:26 16,360.25 16,362.25 16,359.65 16,361.05 1,012.3K
14:27 16,360.75 16,362.15 16,358.25 16,359.20 2,382.8K
14:28 16,359.75 16,361.00 16,359.50 16,360.50 1,070.3K
14:29 16,359.95 16,360.15 16,358.05 16,358.05 3,353.7K
14:30 16,358.15 16,362.40 16,358.10 16,361.85 2,700.7K
14:31 16,362.05 16,363.65 16,360.95 16,360.95 1,242.0K
14:32 16,360.50 16,364.05 16,359.85 16,363.70 960.0K
14:33 16,361.85 16,365.80 16,361.85 16,364.40 580.7K
14:34 16,363.60 16,368.10 16,363.60 16,365.15 441.4K
14:35 16,363.70 16,364.65 16,362.45 16,363.05 1,893.0K
14:36 16,362.15 16,362.15 16,355.50 16,356.35 1,117.9K
14:37 16,355.25 16,355.25 16,349.95 16,351.65 1,518.3K
14:38 16,351.35 16,351.55 16,347.95 16,350.90 574.6K
14:39 16,351.15 16,351.15 16,346.20 16,348.95 691.9K
14:40 16,348.00 16,348.30 16,345.15 16,347.40 657.3K
14:41 16,346.60 16,346.90 16,342.95 16,342.95 906.1K
14:42 16,342.05 16,342.75 16,336.75 16,337.05 600.3K
14:43 16,336.90 16,342.00 16,336.15 16,341.15 1,200.3K
14:44 16,341.50 16,343.25 16,341.20 16,342.05 2,727.1K
14:45 16,342.20 16,342.20 16,336.95 16,338.65 920.3K
14:46 16,338.20 16,344.30 16,338.20 16,343.05 647.3K
14:47 16,343.80 16,346.95 16,343.65 16,345.75 639.1K
14:48 16,345.70 16,346.00 16,339.90 16,340.25 506.9K
14:49 16,340.80 16,340.80 16,336.70 16,339.95 553.9K
14:50 16,340.90 16,340.90 16,338.25 16,338.55 680.0K
14:51 16,340.25 16,340.80 16,338.25 16,338.55 890.1K
14:52 16,341.25 16,342.25 16,340.40 16,341.10 769.6K
14:53 16,341.55 16,341.55 16,337.75 16,337.75 1,801.7K
14:54 16,338.25 16,339.60 16,337.90 16,338.45 926.8K
14:55 16,337.95 16,340.65 16,337.65 16,339.30 1,978.3K
14:56 16,338.90 16,338.90 16,336.50 16,338.20 1,806.0K
14:57 16,338.15 16,339.45 16,335.60 16,335.60 742.3K
14:58 16,334.65 16,336.85 16,334.55 16,336.30 743.8K
14:59 16,336.10 16,339.65 16,336.10 16,338.60 1,572.4K
15:00 16,339.70 16,339.70 16,327.70 16,327.90 1,397.6K
15:01 16,328.30 16,328.30 16,322.55 16,323.40 1,684.4K
15:02 16,324.00 16,324.30 16,321.75 16,323.30 1,389.9K
15:03 16,323.50 16,323.50 16,317.30 16,318.30 4,095.3K
15:04 16,317.80 16,318.70 16,315.10 16,315.10 6,668.5K
15:05 16,315.10 16,319.95 16,315.05 16,317.10 2,599.0K
15:06 16,316.60 16,319.70 16,316.60 16,316.75 4,862.3K
15:07 16,316.50 16,316.50 16,314.50 16,314.80 3,639.9K
15:08 16,315.30 16,315.90 16,313.25 16,313.80 1,355.2K
15:09 16,314.00 16,317.75 16,312.85 16,317.10 7,815.2K
15:10 16,317.65 16,317.75 16,314.70 16,316.50 2,895.2K
15:11 16,315.90 16,318.95 16,315.90 16,317.45 1,678.0K
15:12 16,318.30 16,318.55 16,314.85 16,314.85 1,273.2K
15:13 16,315.45 16,317.35 16,315.15 16,317.15 1,108.4K
15:14 16,318.45 16,322.10 16,318.45 16,319.70 1,657.6K
15:15 16,319.00 16,319.00 16,313.60 16,316.35 8,432.5K
15:16 16,314.95 16,316.70 16,312.30 16,316.20 6,810.0K
15:17 16,315.30 16,315.85 16,313.20 16,313.30 2,288.4K
15:18 16,314.15 16,314.80 16,311.15 16,313.55 3,833.7K
15:19 16,314.70 16,315.35 16,313.55 16,315.05 5,632.1K
15:20 16,315.85 16,320.00 16,315.15 16,320.00 12,290.6K
15:21 16,319.70 16,323.95 16,319.70 16,323.95 1,416.3K
15:22 16,324.80 16,325.35 16,323.85 16,323.95 1,761.0K
15:23 16,323.90 16,324.25 16,320.20 16,321.80 1,385.8K
15:24 16,322.40 16,322.40 16,315.40 16,316.45 4,827.5K
15:25 16,315.55 16,318.65 16,315.55 16,318.65 3,453.0K
15:26 16,317.30 16,318.55 16,315.20 16,316.50 2,813.7K
15:27 16,316.60 16,318.05 16,315.80 16,315.80 2,093.7K
15:28 16,315.95 16,318.50 16,314.70 16,317.15 2,047.3K
15:29 16,318.30 16,321.40 16,312.45 16,316.60 3,331.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available