Nifty Midsmallcap400 Momentum Quality 100

NIFTYMS400MQ100
🏛️ india →
46,964.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 48,363.95 48,363.95 48,363.95 48,363.95 0.0K
09:15 48,363.20 48,381.80 48,293.00 48,300.65 0.0K
09:16 48,302.65 48,308.50 48,276.30 48,294.85 0.0K
09:17 48,286.30 48,289.05 48,262.90 48,281.95 0.0K
09:18 48,275.20 48,343.35 48,274.60 48,343.35 0.0K
09:19 48,345.65 48,419.00 48,345.65 48,408.75 0.0K
09:20 48,411.45 48,432.55 48,393.55 48,432.55 0.0K
09:21 48,432.55 48,502.70 48,432.55 48,502.70 0.0K
09:22 48,504.00 48,525.90 48,495.20 48,525.90 0.0K
09:23 48,526.00 48,560.65 48,506.00 48,547.25 0.0K
09:24 48,544.60 48,552.45 48,507.95 48,544.90 0.0K
09:25 48,545.70 48,550.85 48,510.60 48,550.85 0.0K
09:26 48,543.85 48,606.20 48,543.85 48,600.75 0.0K
09:27 48,593.70 48,593.70 48,547.55 48,550.00 0.0K
09:28 48,549.15 48,549.15 48,499.45 48,501.25 0.0K
09:29 48,491.30 48,491.30 48,457.85 48,458.95 0.0K
09:30 48,452.70 48,467.45 48,416.35 48,453.00 0.0K
09:31 48,452.20 48,502.90 48,446.55 48,502.90 0.0K
09:32 48,504.35 48,525.55 48,471.75 48,471.75 0.0K
09:33 48,473.60 48,482.70 48,460.10 48,473.70 0.0K
09:34 48,462.20 48,462.20 48,443.85 48,453.95 0.0K
09:35 48,453.40 48,453.40 48,415.50 48,418.35 0.0K
09:36 48,417.10 48,417.10 48,369.85 48,369.85 0.0K
09:37 48,368.85 48,424.90 48,361.20 48,422.90 0.0K
09:38 48,425.20 48,428.20 48,396.15 48,414.45 0.0K
09:39 48,418.40 48,442.20 48,418.10 48,433.75 0.0K
09:40 48,439.20 48,443.85 48,429.90 48,442.00 0.0K
09:41 48,443.30 48,459.45 48,411.85 48,411.85 0.0K
09:42 48,407.95 48,422.85 48,401.45 48,417.25 0.0K
09:43 48,417.35 48,432.20 48,402.35 48,405.75 0.0K
09:44 48,403.70 48,414.70 48,395.75 48,414.70 0.0K
09:45 48,405.25 48,405.25 48,367.40 48,367.60 0.0K
09:46 48,365.65 48,400.05 48,355.45 48,394.15 0.0K
09:47 48,391.50 48,396.60 48,361.80 48,366.00 0.0K
09:48 48,366.15 48,374.35 48,363.65 48,363.65 0.0K
09:49 48,363.55 48,392.25 48,361.20 48,392.25 0.0K
09:50 48,393.85 48,393.85 48,362.30 48,365.80 0.0K
09:51 48,368.65 48,410.55 48,366.95 48,410.55 0.0K
09:52 48,411.45 48,442.85 48,409.00 48,433.90 0.0K
09:53 48,430.40 48,441.60 48,422.90 48,437.85 0.0K
09:54 48,437.30 48,449.25 48,434.60 48,441.65 0.0K
09:55 48,446.20 48,474.25 48,446.20 48,465.55 0.0K
09:56 48,469.45 48,489.35 48,469.45 48,483.30 0.0K
09:57 48,482.85 48,487.55 48,479.15 48,486.60 0.0K
09:58 48,486.85 48,501.30 48,481.90 48,501.30 0.0K
09:59 48,503.60 48,503.60 48,491.95 48,493.40 0.0K
10:00 48,493.50 48,522.20 48,477.60 48,486.30 0.0K
10:01 48,487.30 48,503.50 48,486.95 48,491.25 0.0K
10:02 48,492.05 48,497.75 48,478.90 48,478.90 0.0K
10:03 48,466.25 48,466.25 48,440.65 48,447.20 0.0K
10:04 48,447.95 48,447.95 48,437.75 48,438.15 0.0K
10:05 48,437.80 48,437.85 48,417.00 48,417.95 0.0K
10:06 48,416.50 48,439.30 48,412.60 48,439.30 0.0K
10:07 48,436.95 48,450.15 48,436.95 48,450.15 0.0K
10:08 48,449.75 48,466.00 48,449.75 48,464.65 0.0K
10:09 48,464.10 48,481.90 48,459.40 48,476.75 0.0K
10:10 48,477.35 48,483.05 48,472.35 48,478.60 0.0K
10:11 48,476.20 48,476.20 48,457.55 48,459.75 0.0K
10:12 48,459.25 48,466.75 48,457.55 48,462.55 0.0K
10:13 48,464.90 48,467.65 48,456.95 48,458.55 0.0K
10:14 48,457.45 48,457.45 48,431.00 48,437.05 0.0K
10:15 48,437.75 48,452.50 48,435.70 48,447.70 0.0K
10:16 48,448.35 48,480.50 48,446.65 48,480.50 0.0K
10:17 48,479.75 48,484.55 48,479.10 48,479.10 0.0K
10:18 48,477.50 48,487.20 48,477.50 48,482.15 0.0K
10:19 48,479.85 48,480.65 48,466.05 48,467.70 0.0K
10:20 48,467.55 48,489.60 48,467.55 48,489.60 0.0K
10:21 48,487.70 48,501.45 48,487.50 48,499.65 0.0K
10:22 48,500.70 48,500.70 48,472.90 48,476.25 0.0K
10:23 48,474.80 48,474.80 48,455.85 48,467.90 0.0K
10:24 48,469.60 48,491.25 48,469.60 48,487.90 0.0K
10:25 48,487.45 48,497.75 48,487.45 48,492.15 0.0K
10:26 48,489.55 48,491.60 48,475.35 48,481.65 0.0K
10:27 48,481.00 48,489.25 48,476.35 48,486.70 0.0K
10:28 48,486.70 48,491.45 48,483.55 48,488.25 0.0K
10:29 48,485.10 48,486.75 48,467.50 48,474.25 0.0K
10:30 48,473.35 48,483.80 48,473.35 48,479.10 0.0K
10:31 48,477.90 48,498.00 48,477.00 48,496.15 0.0K
10:32 48,496.00 48,502.85 48,494.10 48,496.35 0.0K
10:33 48,495.85 48,498.90 48,487.15 48,495.90 0.0K
10:34 48,498.25 48,510.30 48,490.90 48,490.90 0.0K
10:35 48,491.30 48,491.30 48,479.30 48,479.75 0.0K
10:36 48,478.60 48,478.60 48,444.05 48,444.05 0.0K
10:37 48,442.45 48,442.45 48,424.95 48,435.45 0.0K
10:38 48,432.95 48,441.95 48,432.35 48,432.35 0.0K
10:39 48,430.30 48,430.30 48,417.05 48,423.65 0.0K
10:40 48,427.95 48,431.65 48,424.05 48,430.20 0.0K
10:41 48,428.40 48,428.40 48,404.25 48,411.35 0.0K
10:42 48,410.50 48,426.35 48,408.30 48,426.35 0.0K
10:43 48,427.10 48,435.85 48,422.60 48,427.05 0.0K
10:44 48,425.20 48,425.40 48,412.00 48,413.70 0.0K
10:45 48,413.15 48,413.15 48,398.60 48,405.05 0.0K
10:46 48,404.30 48,410.90 48,402.00 48,410.35 0.0K
10:47 48,410.60 48,442.70 48,409.65 48,434.90 0.0K
10:48 48,434.25 48,445.75 48,433.20 48,443.70 0.0K
10:49 48,442.45 48,456.45 48,442.40 48,455.85 0.0K
10:50 48,456.15 48,467.80 48,456.15 48,467.30 0.0K
10:51 48,465.65 48,478.75 48,461.10 48,478.75 0.0K
10:52 48,478.95 48,489.20 48,466.15 48,485.50 0.0K
10:53 48,484.45 48,488.70 48,478.00 48,488.35 0.0K
10:54 48,491.35 48,494.55 48,486.30 48,487.25 0.0K
10:55 48,488.65 48,488.65 48,480.50 48,482.80 0.0K
10:56 48,482.60 48,482.60 48,448.55 48,448.55 0.0K
10:57 48,447.85 48,457.40 48,446.75 48,449.20 0.0K
10:58 48,449.75 48,455.80 48,448.55 48,451.30 0.0K
10:59 48,450.90 48,456.55 48,450.90 48,454.05 0.0K
11:00 48,455.50 48,465.10 48,451.75 48,451.75 0.0K
11:01 48,453.05 48,453.05 48,441.35 48,448.10 0.0K
11:02 48,450.10 48,451.25 48,444.35 48,451.25 0.0K
11:03 48,449.70 48,449.70 48,437.30 48,449.45 0.0K
11:04 48,448.65 48,453.45 48,448.65 48,452.40 0.0K
11:05 48,451.00 48,475.45 48,451.00 48,475.45 0.0K
11:06 48,476.55 48,490.30 48,476.10 48,484.20 0.0K
11:07 48,480.85 48,480.85 48,467.10 48,469.50 0.0K
11:08 48,469.25 48,470.10 48,460.40 48,462.90 0.0K
11:09 48,464.70 48,464.70 48,457.00 48,457.00 0.0K
11:10 48,456.75 48,463.90 48,454.70 48,458.20 0.0K
11:11 48,458.80 48,471.00 48,458.80 48,471.00 0.0K
11:12 48,471.20 48,476.20 48,469.45 48,475.00 0.0K
11:13 48,473.50 48,479.90 48,473.30 48,473.45 0.0K
11:14 48,477.20 48,482.85 48,470.85 48,472.40 0.0K
11:15 48,475.45 48,486.10 48,472.60 48,486.05 0.0K
11:16 48,485.15 48,486.15 48,477.25 48,477.70 0.0K
11:17 48,480.50 48,490.05 48,480.45 48,486.35 0.0K
11:18 48,487.30 48,490.55 48,481.95 48,486.60 0.0K
11:19 48,488.35 48,489.25 48,482.50 48,486.30 0.0K
11:20 48,484.60 48,497.50 48,482.90 48,495.40 0.0K
11:21 48,494.70 48,506.10 48,491.45 48,506.10 0.0K
11:22 48,507.70 48,507.75 48,499.70 48,501.85 0.0K
11:23 48,502.05 48,502.05 48,483.95 48,483.95 0.0K
11:24 48,485.15 48,493.10 48,482.20 48,491.90 0.0K
11:25 48,494.00 48,495.35 48,481.10 48,483.00 0.0K
11:26 48,482.30 48,482.30 48,466.50 48,466.80 0.0K
11:27 48,466.70 48,466.70 48,451.85 48,451.85 0.0K
11:28 48,445.85 48,448.35 48,437.15 48,448.35 0.0K
11:29 48,449.55 48,473.25 48,449.55 48,472.30 0.0K
11:30 48,470.85 48,471.75 48,459.65 48,459.65 0.0K
11:31 48,458.85 48,464.75 48,457.00 48,460.10 0.0K
11:32 48,456.65 48,456.65 48,451.65 48,456.30 0.0K
11:33 48,456.05 48,456.05 48,450.15 48,453.20 0.0K
11:34 48,455.20 48,457.05 48,445.70 48,447.35 0.0K
11:35 48,449.60 48,452.25 48,439.45 48,439.45 0.0K
11:36 48,439.70 48,442.60 48,436.65 48,436.65 0.0K
11:37 48,438.30 48,451.25 48,438.30 48,450.20 0.0K
11:38 48,450.70 48,451.35 48,446.80 48,446.80 0.0K
11:39 48,446.75 48,449.95 48,443.50 48,443.70 0.0K
11:40 48,443.55 48,443.65 48,437.45 48,438.35 0.0K
11:41 48,434.90 48,435.80 48,412.10 48,412.10 0.0K
11:42 48,414.45 48,414.45 48,405.60 48,405.60 0.0K
11:43 48,404.55 48,405.25 48,398.70 48,405.25 0.0K
11:44 48,402.00 48,405.95 48,400.35 48,405.75 0.0K
11:45 48,405.70 48,405.70 48,399.05 48,399.05 0.0K
11:46 48,401.35 48,404.45 48,397.45 48,400.80 0.0K
11:47 48,400.75 48,402.95 48,399.30 48,402.95 0.0K
11:48 48,403.65 48,416.00 48,402.85 48,416.00 0.0K
11:49 48,416.40 48,421.45 48,416.40 48,418.15 0.0K
11:50 48,418.40 48,420.50 48,412.90 48,413.25 0.0K
11:51 48,406.10 48,406.10 48,388.70 48,388.95 0.0K
11:52 48,389.90 48,389.90 48,382.05 48,385.65 0.0K
11:53 48,386.60 48,394.25 48,385.70 48,394.25 0.0K
11:54 48,392.60 48,392.60 48,386.50 48,388.85 0.0K
11:55 48,389.00 48,404.55 48,389.00 48,404.55 0.0K
11:56 48,406.45 48,423.65 48,405.65 48,416.25 0.0K
11:57 48,416.30 48,416.30 48,411.05 48,413.25 0.0K
11:58 48,414.55 48,415.70 48,403.95 48,403.95 0.0K
11:59 48,403.20 48,404.05 48,394.80 48,396.90 0.0K
12:00 48,396.75 48,397.30 48,378.30 48,380.00 0.0K
12:01 48,379.15 48,380.50 48,370.40 48,370.40 0.0K
12:02 48,371.15 48,372.95 48,369.15 48,369.65 0.0K
12:03 48,368.80 48,368.80 48,343.45 48,346.70 0.0K
12:04 48,347.45 48,356.00 48,344.40 48,355.65 0.0K
12:05 48,354.95 48,355.90 48,349.45 48,351.00 0.0K
12:06 48,349.70 48,349.70 48,339.85 48,342.75 0.0K
12:07 48,342.15 48,343.00 48,324.50 48,324.50 0.0K
12:08 48,324.45 48,324.45 48,317.50 48,318.80 0.0K
12:09 48,316.55 48,326.45 48,310.90 48,317.35 0.0K
12:10 48,319.45 48,321.20 48,312.05 48,319.25 0.0K
12:11 48,318.85 48,333.30 48,314.80 48,331.00 0.0K
12:12 48,331.00 48,334.60 48,329.70 48,334.40 0.0K
12:13 48,334.15 48,337.30 48,322.95 48,322.95 0.0K
12:14 48,324.60 48,325.50 48,322.90 48,325.35 0.0K
12:15 48,325.60 48,329.35 48,322.25 48,324.55 0.0K
12:16 48,324.05 48,329.40 48,323.15 48,325.60 0.0K
12:17 48,327.20 48,329.40 48,321.20 48,329.40 0.0K
12:18 48,331.65 48,339.10 48,331.65 48,337.15 0.0K
12:19 48,336.95 48,348.95 48,336.95 48,347.65 0.0K
12:20 48,347.10 48,347.50 48,338.05 48,338.05 0.0K
12:21 48,339.70 48,348.35 48,339.70 48,347.30 0.0K
12:22 48,350.35 48,363.15 48,348.45 48,361.25 0.0K
12:23 48,360.20 48,360.20 48,352.25 48,352.30 0.0K
12:24 48,351.50 48,351.50 48,322.70 48,325.95 0.0K
12:25 48,325.85 48,335.80 48,325.60 48,335.80 0.0K
12:26 48,336.60 48,339.35 48,333.20 48,335.55 0.0K
12:27 48,335.30 48,335.30 48,328.35 48,333.15 0.0K
12:28 48,336.80 48,339.20 48,334.25 48,339.20 0.0K
12:29 48,340.95 48,348.35 48,338.40 48,342.10 0.0K
12:30 48,339.35 48,339.35 48,331.65 48,332.60 0.0K
12:31 48,331.65 48,332.30 48,324.75 48,330.05 0.0K
12:32 48,332.15 48,332.75 48,324.20 48,326.55 0.0K
12:33 48,324.60 48,328.45 48,323.55 48,326.70 0.0K
12:34 48,326.80 48,334.40 48,325.75 48,333.55 0.0K
12:35 48,334.60 48,334.60 48,326.40 48,333.35 0.0K
12:36 48,333.90 48,339.70 48,331.70 48,336.65 0.0K
12:37 48,337.50 48,350.70 48,337.50 48,350.70 0.0K
12:38 48,350.20 48,351.75 48,346.10 48,351.00 0.0K
12:39 48,351.20 48,351.65 48,345.90 48,351.50 0.0K
12:40 48,351.20 48,357.00 48,350.90 48,356.90 0.0K
12:41 48,359.60 48,363.05 48,355.60 48,358.55 0.0K
12:42 48,356.55 48,357.60 48,350.20 48,352.15 0.0K
12:43 48,348.55 48,348.55 48,317.90 48,317.90 0.0K
12:44 48,317.40 48,317.40 48,310.00 48,314.15 0.0K
12:45 48,314.50 48,318.25 48,313.30 48,315.20 0.0K
12:46 48,316.05 48,317.90 48,310.00 48,316.80 0.0K
12:47 48,318.25 48,319.65 48,316.05 48,318.80 0.0K
12:48 48,316.20 48,316.20 48,297.40 48,300.50 0.0K
12:49 48,301.35 48,306.50 48,297.45 48,305.85 0.0K
12:50 48,306.50 48,311.15 48,303.85 48,310.10 0.0K
12:51 48,310.10 48,316.30 48,309.25 48,315.85 0.0K
12:52 48,315.05 48,318.45 48,305.70 48,307.90 0.0K
12:53 48,307.05 48,322.40 48,307.05 48,322.40 0.0K
12:54 48,322.00 48,322.10 48,316.10 48,322.10 0.0K
12:55 48,323.35 48,324.45 48,314.40 48,316.00 0.0K
12:56 48,315.50 48,315.50 48,308.10 48,309.35 0.0K
12:57 48,311.65 48,320.70 48,308.70 48,320.40 0.0K
12:58 48,320.95 48,328.05 48,320.95 48,326.80 0.0K
12:59 48,322.85 48,327.10 48,321.80 48,325.35 0.0K
13:00 48,326.15 48,327.70 48,321.35 48,321.70 0.0K
13:01 48,321.15 48,321.15 48,313.20 48,315.40 0.0K
13:02 48,313.75 48,318.15 48,308.35 48,318.15 0.0K
13:03 48,321.25 48,328.55 48,319.40 48,328.55 0.0K
13:04 48,327.80 48,331.50 48,322.20 48,330.50 0.0K
13:05 48,331.55 48,345.35 48,331.55 48,345.35 0.0K
13:06 48,343.80 48,347.15 48,341.65 48,347.15 0.0K
13:07 48,348.30 48,354.35 48,346.05 48,348.25 0.0K
13:08 48,345.75 48,346.55 48,341.55 48,346.55 0.0K
13:09 48,346.95 48,349.75 48,345.65 48,346.10 0.0K
13:10 48,346.35 48,351.55 48,344.10 48,349.80 0.0K
13:11 48,349.30 48,349.30 48,332.15 48,334.10 0.0K
13:12 48,335.30 48,342.50 48,331.85 48,339.65 0.0K
13:13 48,338.75 48,339.50 48,331.70 48,331.70 0.0K
13:14 48,326.90 48,327.00 48,322.15 48,322.15 0.0K
13:15 48,318.30 48,325.15 48,313.90 48,313.90 0.0K
13:16 48,314.45 48,317.20 48,303.45 48,304.05 0.0K
13:17 48,306.25 48,306.25 48,299.75 48,304.20 0.0K
13:18 48,302.00 48,309.10 48,299.60 48,309.10 0.0K
13:19 48,313.80 48,329.75 48,310.55 48,329.75 0.0K
13:20 48,327.45 48,327.70 48,315.80 48,317.60 0.0K
13:21 48,318.05 48,318.55 48,290.00 48,290.00 0.0K
13:22 48,292.60 48,295.75 48,285.00 48,285.50 0.0K
13:23 48,285.70 48,291.25 48,283.35 48,287.95 0.0K
13:24 48,288.65 48,290.95 48,286.85 48,287.50 0.0K
13:25 48,286.60 48,288.30 48,272.75 48,272.75 0.0K
13:26 48,272.60 48,274.90 48,269.10 48,269.10 0.0K
13:27 48,271.00 48,281.60 48,269.65 48,278.85 0.0K
13:28 48,280.35 48,283.90 48,276.35 48,282.75 0.0K
13:29 48,282.50 48,288.20 48,280.95 48,288.20 0.0K
13:30 48,290.05 48,292.05 48,287.85 48,289.40 0.0K
13:31 48,288.75 48,288.75 48,276.55 48,280.10 0.0K
13:32 48,280.95 48,290.85 48,280.20 48,290.85 0.0K
13:33 48,290.15 48,296.65 48,289.35 48,296.65 0.0K
13:34 48,297.20 48,297.95 48,288.85 48,292.10 0.0K
13:35 48,291.60 48,291.60 48,277.05 48,286.60 0.0K
13:36 48,286.30 48,286.85 48,280.65 48,286.75 0.0K
13:37 48,288.25 48,290.85 48,286.95 48,290.10 0.0K
13:38 48,288.40 48,289.95 48,286.85 48,287.45 0.0K
13:39 48,284.80 48,294.65 48,282.05 48,289.65 0.0K
13:40 48,292.75 48,298.65 48,290.00 48,298.65 0.0K
13:41 48,298.10 48,299.10 48,293.50 48,299.05 0.0K
13:42 48,296.00 48,307.65 48,296.00 48,307.65 0.0K
13:43 48,307.35 48,310.60 48,305.50 48,308.15 0.0K
13:44 48,308.70 48,318.95 48,308.70 48,318.95 0.0K
13:45 48,320.65 48,323.30 48,319.50 48,319.95 0.0K
13:46 48,318.35 48,329.80 48,317.90 48,327.15 0.0K
13:47 48,327.70 48,332.45 48,327.40 48,328.75 0.0K
13:48 48,327.35 48,327.35 48,321.55 48,324.80 0.0K
13:49 48,325.20 48,328.10 48,323.10 48,327.95 0.0K
13:50 48,326.60 48,327.85 48,323.35 48,325.00 0.0K
13:51 48,326.75 48,329.45 48,324.80 48,325.35 0.0K
13:52 48,325.25 48,325.25 48,300.15 48,300.15 0.0K
13:53 48,298.40 48,308.85 48,298.40 48,305.75 0.0K
13:54 48,305.80 48,307.65 48,299.70 48,301.55 0.0K
13:55 48,301.90 48,306.75 48,299.35 48,306.75 0.0K
13:56 48,307.20 48,309.35 48,303.45 48,303.45 0.0K
13:57 48,301.00 48,304.05 48,292.50 48,296.25 0.0K
13:58 48,294.40 48,298.60 48,293.95 48,298.60 0.0K
13:59 48,297.90 48,298.00 48,293.10 48,296.10 0.0K
14:00 48,295.70 48,295.70 48,275.70 48,275.70 0.0K
14:01 48,275.85 48,275.85 48,266.05 48,269.90 0.0K
14:02 48,268.60 48,270.55 48,258.85 48,259.30 0.0K
14:03 48,259.85 48,260.35 48,254.95 48,254.95 0.0K
14:04 48,254.60 48,258.95 48,252.00 48,257.40 0.0K
14:05 48,254.55 48,262.15 48,253.55 48,262.05 0.0K
14:06 48,260.35 48,264.45 48,249.60 48,250.95 0.0K
14:07 48,249.60 48,251.10 48,244.05 48,245.45 0.0K
14:08 48,243.75 48,243.75 48,236.10 48,238.70 0.0K
14:09 48,237.30 48,237.30 48,217.90 48,219.75 0.0K
14:10 48,219.40 48,226.75 48,217.00 48,226.10 0.0K
14:11 48,225.35 48,225.35 48,203.75 48,203.75 0.0K
14:12 48,204.20 48,207.50 48,200.70 48,206.65 0.0K
14:13 48,206.00 48,213.40 48,204.10 48,213.40 0.0K
14:14 48,209.85 48,217.00 48,209.85 48,215.70 0.0K
14:15 48,215.35 48,230.95 48,215.35 48,230.95 0.0K
14:16 48,231.25 48,232.20 48,223.30 48,223.75 0.0K
14:17 48,225.25 48,225.90 48,215.15 48,216.25 0.0K
14:18 48,215.40 48,217.40 48,213.50 48,217.20 0.0K
14:19 48,215.60 48,215.90 48,210.35 48,213.05 0.0K
14:20 48,210.05 48,210.05 48,199.25 48,200.55 0.0K
14:21 48,199.35 48,199.35 48,188.10 48,191.45 0.0K
14:22 48,189.05 48,194.95 48,187.05 48,194.95 0.0K
14:23 48,196.50 48,208.60 48,195.20 48,201.25 0.0K
14:24 48,197.95 48,197.95 48,178.40 48,179.95 0.0K
14:25 48,175.25 48,178.95 48,170.50 48,175.40 0.0K
14:26 48,177.45 48,218.15 48,177.45 48,218.15 0.0K
14:27 48,218.65 48,226.30 48,218.40 48,224.80 0.0K
14:28 48,223.85 48,223.85 48,209.40 48,212.55 0.0K
14:29 48,208.95 48,209.90 48,202.95 48,205.05 0.0K
14:30 48,207.40 48,213.25 48,203.80 48,213.25 0.0K
14:31 48,213.05 48,215.05 48,209.75 48,213.25 0.0K
14:32 48,211.50 48,215.40 48,210.40 48,212.65 0.0K
14:33 48,212.40 48,212.50 48,206.40 48,208.30 0.0K
14:34 48,208.20 48,213.80 48,204.75 48,204.95 0.0K
14:35 48,204.95 48,207.50 48,195.70 48,195.70 0.0K
14:36 48,196.70 48,200.50 48,189.40 48,192.50 0.0K
14:37 48,189.30 48,197.35 48,188.20 48,196.25 0.0K
14:38 48,195.20 48,227.40 48,195.20 48,227.40 0.0K
14:39 48,226.50 48,229.65 48,223.40 48,224.15 0.0K
14:40 48,221.65 48,221.65 48,202.30 48,203.70 0.0K
14:41 48,201.50 48,216.25 48,195.35 48,215.55 0.0K
14:42 48,214.65 48,214.65 48,197.25 48,199.85 0.0K
14:43 48,199.20 48,205.55 48,198.90 48,200.15 0.0K
14:44 48,199.95 48,201.00 48,187.35 48,190.25 0.0K
14:45 48,191.25 48,194.60 48,188.05 48,189.85 0.0K
14:46 48,189.65 48,204.30 48,188.70 48,197.70 0.0K
14:47 48,195.25 48,208.50 48,195.25 48,208.50 0.0K
14:48 48,207.30 48,215.15 48,207.05 48,213.55 0.0K
14:49 48,213.80 48,219.75 48,213.80 48,215.20 0.0K
14:50 48,215.55 48,218.20 48,214.00 48,217.45 0.0K
14:51 48,219.55 48,219.55 48,197.70 48,198.70 0.0K
14:52 48,198.65 48,212.95 48,195.60 48,212.95 0.0K
14:53 48,212.45 48,225.60 48,212.45 48,213.50 0.0K
14:54 48,212.95 48,224.10 48,212.90 48,221.75 0.0K
14:55 48,221.85 48,232.15 48,217.90 48,218.30 0.0K
14:56 48,219.05 48,224.20 48,219.05 48,223.95 0.0K
14:57 48,221.00 48,222.30 48,201.10 48,201.10 0.0K
14:58 48,200.80 48,207.40 48,191.25 48,191.25 0.0K
14:59 48,190.05 48,194.00 48,170.15 48,175.80 0.0K
15:00 48,182.10 48,183.70 48,159.30 48,163.45 0.0K
15:01 48,163.45 48,163.85 48,152.05 48,152.05 0.0K
15:02 48,150.65 48,150.65 48,116.60 48,123.70 0.0K
15:03 48,122.85 48,122.85 48,097.90 48,098.50 0.0K
15:04 48,100.35 48,100.35 48,085.95 48,087.80 0.0K
15:05 48,092.10 48,098.25 48,063.50 48,063.50 0.0K
15:06 48,061.95 48,061.95 48,058.65 48,058.65 0.0K
15:07 48,054.85 48,056.10 48,023.25 48,025.45 0.0K
15:08 48,027.20 48,039.75 48,023.05 48,023.05 0.0K
15:09 48,020.35 48,029.25 48,007.80 48,015.80 0.0K
15:10 48,005.25 48,015.15 48,000.70 48,000.70 0.0K
15:11 47,995.05 48,011.65 47,992.00 47,996.75 0.0K
15:12 47,995.95 47,998.30 47,988.05 47,997.30 0.0K
15:13 47,999.50 47,999.70 47,965.50 47,966.40 0.0K
15:14 47,965.40 47,974.45 47,965.40 47,966.10 0.0K
15:15 47,966.30 47,968.35 47,954.05 47,955.80 0.0K
15:16 47,958.85 47,966.40 47,951.35 47,966.05 0.0K
15:17 47,966.65 47,968.20 47,957.40 47,964.30 0.0K
15:18 47,970.25 47,979.15 47,951.30 47,979.15 0.0K
15:19 47,991.45 47,997.80 47,987.20 47,990.80 0.0K
15:20 47,989.65 48,001.40 47,979.55 47,981.10 0.0K
15:21 47,981.90 47,990.55 47,981.90 47,988.90 0.0K
15:22 47,990.50 47,990.50 47,970.80 47,971.10 0.0K
15:23 47,970.10 47,977.30 47,967.60 47,976.40 0.0K
15:24 47,974.80 47,977.30 47,965.40 47,975.00 0.0K
15:25 47,974.10 47,979.65 47,972.30 47,975.70 0.0K
15:26 47,974.15 47,975.10 47,969.10 47,969.50 0.0K
15:27 47,969.70 47,974.65 47,969.35 47,970.95 0.0K
15:28 47,966.30 47,979.65 47,961.80 47,976.20 0.0K
15:29 47,983.60 48,008.25 47,968.65 48,008.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47,948.95 47,966.20 46,921.25 46,964.95 0.0M
2025-09-25 48,363.95 48,607.65 47,948.00 48,008.25 0.0M
2025-09-24 48,721.45 48,782.15 48,260.05 48,276.55 0.0M
2025-09-23 49,163.35 49,192.75 48,609.10 48,724.15 0.0M
2025-09-22 49,395.40 49,579.20 48,972.90 49,094.20 0.0M
2025-09-19 49,676.50 49,732.75 49,459.65 49,530.40 0.0M
2025-09-18 49,722.55 49,771.60 49,422.25 49,617.25 0.0M
2025-09-17 49,543.35 49,650.30 49,453.00 49,577.40 0.0M
2025-09-16 49,065.55 49,400.75 48,894.00 49,352.45 0.0M
2025-09-15 48,893.90 48,996.10 48,751.55 48,956.75 0.0M
2025-09-12 48,695.10 48,825.95 48,546.60 48,783.10 0.0M
2025-09-11 48,703.05 48,791.75 48,415.70 48,490.80 0.0M
2025-09-10 48,278.45 48,688.30 48,258.85 48,599.95 0.0M
2025-09-09 47,935.65 48,075.60 47,762.25 48,028.10 0.0M
2025-09-08 47,856.00 48,025.00 47,673.70 47,823.75 0.0M
2025-09-05 47,864.25 48,156.00 47,527.80 47,699.70 0.0M
2025-09-04 48,471.85 48,480.50 47,681.05 47,749.70 0.0M
2025-09-03 47,798.50 48,037.40 47,705.70 47,984.70 0.0M
2025-09-02 47,803.00 48,003.55 47,495.30 47,735.65 0.0M
2025-09-01 46,853.80 47,672.55 46,828.10 47,628.20 0.0M
2025-08-29 46,851.70 47,167.15 46,586.00 46,704.00 0.0M
2025-08-28 47,458.65 47,458.65 46,781.15 46,834.05 0.0M
2025-08-26 48,215.40 48,313.20 47,375.60 47,476.20 0.0M
2025-08-25 48,534.60 48,620.90 48,329.45 48,364.60 0.0M
2025-08-22 48,388.35 48,512.60 48,266.20 48,327.00 0.0M
2025-08-21 48,672.65 48,797.50 48,313.65 48,350.20 0.0M
2025-08-20 48,184.00 48,626.40 48,051.85 48,528.75 0.0M
2025-08-19 48,065.25 48,182.45 47,718.85 48,156.95 0.0M
2025-08-18 48,059.90 48,169.15 47,800.50 47,954.00 0.0M
2025-08-14 47,643.95 47,795.60 47,447.75 47,528.15 0.0M
2025-08-13 47,419.80 47,610.30 47,220.45 47,503.60 0.0M
2025-08-12 47,600.35 47,646.30 47,196.25 47,248.45 0.0M
2025-08-11 47,251.35 47,590.55 47,040.30 47,499.80 0.0M
2025-08-08 48,185.25 48,186.40 47,165.85 47,270.00 0.0M
2025-08-07 47,709.80 48,177.45 47,342.30 48,105.30 0.0M
2025-08-06 48,589.15 48,594.60 47,762.10 47,967.90 0.0M
2025-08-05 48,650.30 48,727.20 48,299.95 48,480.20 0.0M
2025-08-04 48,071.15 48,588.20 47,921.95 48,544.35 0.0M
2025-08-01 48,587.60 48,660.65 47,947.55 48,024.95 0.0M
2025-07-31 48,412.25 48,870.95 48,281.25 48,578.70 0.0M
2025-07-30 48,932.30 49,071.30 48,757.15 49,032.65 0.0M
2025-07-29 48,221.15 48,858.15 48,139.55 48,824.10 0.0M
2025-07-28 48,742.55 49,118.50 48,280.10 48,358.80 0.0M
2025-07-25 49,691.25 49,742.45 48,860.85 48,897.05 0.0M
2025-07-24 50,303.50 50,304.20 49,671.45 49,706.80 0.0M
2025-07-23 50,432.60 50,482.10 50,067.65 50,332.20 0.0M
2025-07-22 50,697.30 50,705.50 50,264.45 50,321.55 0.0M
2025-07-21 50,210.90 50,568.75 49,945.85 50,513.90 0.0M
2025-07-18 50,715.55 50,769.30 50,167.10 50,227.40 0.0M
2025-07-17 50,821.30 50,864.50 50,594.35 50,662.10 0.0M
2025-07-16 50,885.40 50,950.75 50,638.45 50,682.40 0.0M
2025-07-15 50,289.45 50,791.60 50,280.35 50,760.20 0.0M
2025-07-14 50,115.05 50,251.85 49,739.65 50,171.10 0.0M
2025-07-11 50,318.15 50,430.65 49,804.60 49,947.25 0.0M
2025-07-10 50,843.65 50,878.95 50,240.15 50,374.50 0.0M
2025-07-09 50,605.90 50,811.20 50,548.50 50,726.85 0.0M
2025-07-08 50,818.90 50,957.40 50,128.10 50,496.35 0.0M
2025-07-07 50,947.30 51,007.10 50,689.80 50,797.30 0.0M
2025-07-04 51,095.00 51,118.85 50,684.65 50,928.40 0.0M
2025-07-03 50,918.75 51,156.55 50,812.60 50,991.35 0.0M
2025-07-02 50,968.80 51,062.25 50,504.15 50,775.75 0.0M
2025-07-01 51,405.70 51,413.45 50,754.00 50,931.55 0.0M
2025-06-30 51,212.25 51,321.15 51,041.05 51,291.30 0.0M
2025-06-27 51,101.65 51,487.40 50,911.60 51,008.05 0.0M
2025-06-26 50,872.05 50,926.50 50,582.40 50,896.90 0.0M
2025-06-25 50,798.90 51,011.10 50,692.85 50,760.70 0.0M
2025-06-24 50,819.05 50,868.30 50,464.30 50,568.15 0.0M
2025-06-23 49,490.70 50,362.15 49,355.45 50,260.40 0.0M
2025-06-20 49,162.65 49,878.05 49,035.05 49,808.65 0.0M
2025-06-19 50,037.15 50,121.15 49,064.25 49,173.15 0.0M
2025-06-18 50,035.10 50,391.55 49,850.70 49,980.65 0.0M
2025-06-17 50,501.25 50,677.35 50,151.45 50,233.00 0.0M
2025-06-16 49,996.85 50,388.95 49,426.35 50,363.30 0.0M
2025-06-13 49,182.80 50,154.60 49,182.80 50,035.20 0.0M
2025-06-12 51,207.75 51,238.45 50,168.50 50,229.45 0.0M
2025-06-11 51,640.50 51,723.50 50,787.05 51,122.75 0.0M
2025-06-10 51,602.90 51,641.50 51,355.10 51,530.35 0.0M
2025-06-09 51,103.10 51,377.25 51,051.75 51,358.70 0.0M
2025-06-06 50,819.60 50,881.70 50,631.65 50,781.80 0.0M
2025-06-05 50,315.60 50,671.75 50,226.65 50,636.75 0.0M
2025-06-04 49,818.05 50,141.30 49,500.20 50,103.30 0.0M
2025-06-03 49,809.55 49,991.95 49,566.75 49,662.10 0.0M
2025-06-02 49,444.35 49,610.05 49,233.05 49,561.20 0.0M
2025-05-30 49,433.35 49,647.35 49,284.00 49,415.35 0.0M
2025-05-29 49,277.05 49,505.85 49,070.20 49,447.30 0.0M
2025-05-28 49,147.00 49,268.70 48,972.65 49,029.30 0.0M
2025-05-27 49,065.60 49,123.45 48,817.85 48,985.70 0.0M
2025-05-26 48,992.20 49,232.15 48,974.95 49,018.15 0.0M
2025-05-23 48,712.10 48,982.50 48,423.00 48,808.25 0.0M
2025-05-22 48,764.65 48,787.00 48,246.20 48,521.85 0.0M
2025-05-21 48,741.80 49,014.30 48,425.55 48,840.50 0.0M
2025-05-20 49,595.35 49,625.70 48,570.85 48,658.75 0.0M
2025-05-19 49,254.90 49,426.30 48,914.55 49,250.10 0.0M
2025-05-16 48,632.10 49,138.10 48,434.00 49,087.70 0.0M
2025-05-15 48,298.50 48,473.35 48,055.75 48,447.85 0.0M
2025-05-14 47,830.15 48,150.30 47,569.70 48,098.95 0.0M
2025-05-13 47,403.40 47,816.60 47,309.45 47,614.65 0.0M
2025-05-12 46,604.70 47,294.35 46,504.60 47,271.80 0.0M
2025-05-09 44,357.15 45,388.60 44,354.50 45,290.75 0.0M
2025-05-08 46,211.30 46,520.35 45,185.70 45,439.80 0.0M
2025-05-07 44,942.75 46,087.85 44,930.35 46,007.85 0.0M
2025-05-06 46,530.50 46,648.55 45,343.00 45,433.30 0.0M
2025-05-05 45,845.15 46,448.35 45,737.55 46,401.80 0.0M
2025-05-02 45,895.15 46,328.90 45,544.65 45,610.30 0.0M
2025-04-30 46,491.60 46,516.55 45,737.25 45,939.60 0.0M
2025-04-29 46,468.30 46,802.70 46,389.30 46,493.20 0.0M
2025-04-28 45,672.05 46,341.15 45,636.35 46,307.75 0.0M
2025-04-25 46,858.10 46,909.45 45,205.40 45,672.70 0.0M
2025-04-24 46,920.50 47,057.85 46,686.05 46,717.75 0.0M
2025-04-23 46,560.80 46,876.55 46,035.45 46,833.85 0.0M
2025-04-22 45,860.65 46,339.20 45,645.65 46,175.10 0.0M
2025-04-21 44,775.25 45,729.80 44,714.60 45,671.00 0.0M
2025-04-17 44,173.35 44,630.00 44,025.30 44,554.20 0.0M
2025-04-16 44,112.20 44,284.25 43,946.15 44,247.70 0.0M
2025-04-15 43,372.85 44,166.55 43,158.35 44,067.30 0.0M
2025-04-11 42,467.75 42,666.60 42,075.25 42,605.85 0.0M
2025-04-09 41,665.05 41,677.25 41,017.95 41,471.80 0.0M
2025-04-08 41,828.60 42,217.30 41,154.75 41,817.00 0.0M
2025-04-07 38,797.80 41,097.50 38,797.30 40,873.10 0.0M
2025-04-04 43,855.05 43,904.35 42,225.30 42,482.85 0.0M
2025-04-03 43,835.25 44,333.40 43,709.10 44,035.95 0.0M
2025-04-02 43,617.35 44,254.70 43,305.50 44,220.80 0.0M
2025-04-01 44,124.40 44,343.20 43,455.25 43,516.80 0.0M
2025-03-28 44,297.60 44,735.60 43,950.15 44,180.65 0.0M
2025-03-27 43,483.70 44,052.35 43,333.50 43,996.00 0.0M
2025-03-26 43,956.90 44,199.20 43,523.00 43,555.30 0.0M
2025-03-25 44,715.10 44,777.35 43,683.80 43,871.20 0.0M
2025-03-24 44,217.85 44,653.35 44,015.15 44,418.60 0.0M
2025-03-21 43,312.40 43,983.55 43,157.40 43,914.05 0.0M
2025-03-20 43,540.85 43,733.00 42,969.15 43,331.30 0.0M
2025-03-19 42,463.95 43,348.90 42,259.15 43,260.65 0.0M
2025-03-18 41,517.70 42,378.45 41,450.55 42,328.60 0.0M
2025-03-17 41,047.35 41,501.10 40,931.30 41,309.45 0.0M
2025-03-13 41,319.10 41,485.25 40,922.45 41,004.45 0.0M
2025-03-12 41,560.35 41,708.40 40,729.20 41,181.15 0.0M
2025-03-11 40,963.50 41,527.10 40,747.75 41,419.85 0.0M
2025-03-10 42,359.65 42,677.70 41,285.15 41,419.30 0.0M
2025-03-07 42,364.10 42,620.30 42,124.30 42,330.35 0.0M
2025-03-06 42,484.85 42,710.25 42,259.70 42,396.75 0.0M
2025-03-05 40,885.25 42,111.90 40,881.25 42,086.20 0.0M
2025-03-04 40,339.35 41,161.30 40,048.90 40,969.60 0.0M
2025-03-03 40,961.45 41,106.25 39,935.35 40,818.85 0.0M
2025-02-28 41,565.35 41,605.90 40,468.30 40,874.30 0.0M
2025-02-27 42,787.50 42,855.85 41,720.00 41,918.95 0.0M
2025-02-25 43,031.15 43,370.40 42,735.65 42,827.75 0.0M
2025-02-24 42,949.60 43,281.95 42,603.00 43,098.85 0.0M
2025-02-21 43,990.90 44,398.15 43,278.40 43,445.95 0.0M
2025-02-20 43,265.40 44,087.30 43,075.15 44,049.90 0.0M
2025-02-19 42,222.45 43,470.85 42,005.75 43,387.70 0.0M
2025-02-18 42,665.75 42,803.00 42,028.15 42,504.45 0.0M
2025-02-17 42,185.40 42,707.95 41,535.40 42,651.50 0.0M
2025-02-14 43,893.50 43,962.05 42,155.05 42,526.10 0.0M
2025-02-13 44,066.10 44,479.45 43,617.25 43,712.75 0.0M
2025-02-12 44,038.45 44,311.55 42,845.10 44,032.20 0.0M
2025-02-11 45,580.20 45,618.00 43,860.10 44,134.85 0.0M
2025-02-10 46,595.00 46,629.80 45,408.00 45,608.20 0.0M
2025-02-07 46,448.50 46,844.30 46,054.90 46,566.90 0.0M
2025-02-06 47,044.10 47,083.85 46,278.95 46,406.20 0.0M
2025-02-05 46,203.60 47,017.85 46,194.85 46,816.50 0.0M
2025-02-04 45,686.90 46,104.35 45,527.40 45,994.00 0.0M
2025-02-03 45,684.95 45,687.15 44,969.40 45,370.80 0.0M
2025-02-01 46,377.50 46,608.25 45,284.20 46,051.85 0.0M
2025-01-31 45,682.70 46,276.20 45,597.90 46,196.95 0.0M
2025-01-30 46,119.00 46,324.55 45,446.95 45,557.75 0.0M
2025-01-29 44,607.10 45,990.15 44,602.15 45,950.80 0.0M
2025-01-28 45,576.70 45,675.85 44,064.10 44,560.30 0.0M
2025-01-27 46,875.85 46,907.05 45,447.30 45,626.35 0.0M
2025-01-24 48,148.95 48,287.00 47,256.10 47,401.55 0.0M
2025-01-23 47,127.35 48,306.45 47,063.10 48,130.75 0.0M
2025-01-22 47,777.90 47,831.25 46,300.30 46,990.05 0.0M
2025-01-21 49,193.65 49,222.75 47,682.50 47,735.50 0.0M
2025-01-20 48,963.55 49,222.30 48,398.40 49,134.50 0.0M
2025-01-17 48,489.95 48,820.45 48,270.60 48,739.15 0.0M
2025-01-16 48,496.25 48,833.30 48,424.65 48,517.85 0.0M
2025-01-15 47,970.90 48,370.70 47,544.45 48,124.45 0.0M
2025-01-14 47,076.15 47,803.65 47,069.55 47,711.05 0.0M
2025-01-13 48,284.35 48,543.95 46,689.50 46,909.45 0.0M
2025-01-10 49,682.20 49,833.50 48,785.25 48,831.85 0.0M
2025-01-09 50,403.80 50,472.00 49,681.70 49,759.10 0.0M
2025-01-08 51,261.75 51,283.45 49,938.40 50,377.15 0.0M
2025-01-07 50,723.05 51,355.80 50,722.55 51,201.70 0.0M
2025-01-06 51,960.40 51,973.80 50,501.95 50,627.20 0.0M
2025-01-03 52,275.10 52,388.05 51,779.60 51,847.05 0.0M
2025-01-02 51,789.30 52,174.10 51,632.10 52,134.75 0.0M
2025-01-01 51,401.55 51,788.50 51,221.25 51,722.35 0.0M