Nifty 500 Shariah

NI500SH
🏛️ india →
6,928.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 7,024.10 7,024.10 7,024.10 7,024.10 0.0K
09:15 7,028.45 7,029.05 7,014.15 7,014.15 0.0K
09:16 7,015.05 7,015.10 7,009.35 7,009.35 0.0K
09:17 7,009.65 7,010.65 7,005.10 7,005.10 0.0K
09:18 7,004.20 7,006.40 7,000.50 7,001.65 0.0K
09:19 7,001.75 7,002.15 6,995.15 6,995.15 0.0K
09:20 6,994.90 6,994.90 6,989.15 6,990.20 0.0K
09:21 6,989.40 6,989.40 6,978.30 6,978.30 0.0K
09:22 6,979.05 6,990.45 6,979.05 6,986.05 0.0K
09:23 6,985.65 6,992.70 6,984.80 6,992.70 0.0K
09:24 6,993.45 6,997.75 6,993.45 6,996.05 0.0K
09:25 6,996.75 6,999.10 6,994.10 6,994.10 0.0K
09:26 6,992.85 6,992.90 6,990.10 6,991.60 0.0K
09:27 6,990.30 6,990.30 6,987.20 6,987.45 0.0K
09:28 6,988.25 6,990.10 6,987.70 6,987.70 0.0K
09:29 6,987.10 6,987.20 6,984.25 6,984.25 0.0K
09:30 6,983.60 6,983.60 6,979.10 6,979.10 0.0K
09:31 6,978.90 6,978.90 6,973.55 6,974.95 0.0K
09:32 6,974.20 6,977.00 6,972.90 6,977.00 0.0K
09:33 6,976.55 6,980.45 6,976.25 6,976.70 0.0K
09:34 6,976.05 6,977.15 6,974.80 6,975.30 0.0K
09:35 6,975.45 6,975.90 6,973.00 6,973.30 0.0K
09:36 6,973.10 6,979.10 6,972.95 6,975.00 0.0K
09:37 6,973.85 6,973.85 6,969.15 6,969.60 0.0K
09:38 6,969.55 6,972.45 6,969.55 6,970.85 0.0K
09:39 6,970.90 6,979.85 6,970.55 6,979.85 0.0K
09:40 6,979.50 6,981.50 6,977.50 6,981.05 0.0K
09:41 6,981.25 6,983.55 6,980.60 6,982.30 0.0K
09:42 6,982.25 6,985.80 6,981.30 6,985.80 0.0K
09:43 6,986.20 6,987.10 6,982.00 6,984.90 0.0K
09:44 6,985.50 6,987.00 6,984.90 6,985.65 0.0K
09:45 6,986.25 6,986.85 6,985.05 6,986.75 0.0K
09:46 6,986.30 6,991.80 6,986.25 6,991.80 0.0K
09:47 6,992.30 6,997.25 6,992.30 6,995.35 0.0K
09:48 6,994.95 7,001.20 6,994.95 7,000.60 0.0K
09:49 7,000.05 7,002.50 6,999.65 7,002.30 0.0K
09:50 7,002.70 7,005.85 7,002.70 7,004.75 0.0K
09:51 7,005.30 7,005.30 7,001.50 7,001.50 0.0K
09:52 7,000.65 7,000.65 6,995.00 6,995.40 0.0K
09:53 6,995.50 6,999.60 6,995.50 6,997.85 0.0K
09:54 6,998.55 7,000.15 6,997.95 7,000.10 0.0K
09:55 7,000.20 7,001.85 6,997.40 6,998.75 0.0K
09:56 6,999.00 7,003.15 6,999.00 7,001.80 0.0K
09:57 7,001.90 7,006.15 7,001.90 7,005.95 0.0K
09:58 7,005.75 7,008.35 7,004.25 7,005.80 0.0K
09:59 7,006.05 7,007.85 7,006.05 7,007.65 0.0K
10:00 7,008.45 7,009.85 7,001.40 7,001.55 0.0K
10:01 7,000.95 7,001.25 6,998.95 6,999.10 0.0K
10:02 6,999.05 7,000.45 6,998.80 7,000.00 0.0K
10:03 6,999.80 7,000.35 6,998.15 6,999.15 0.0K
10:04 6,999.50 7,000.65 6,999.10 6,999.55 0.0K
10:05 6,998.70 6,999.80 6,997.75 6,997.75 0.0K
10:06 6,997.55 6,997.55 6,993.95 6,993.95 0.0K
10:07 6,993.70 6,994.00 6,992.45 6,992.45 0.0K
10:08 6,992.70 6,992.80 6,991.00 6,991.05 0.0K
10:09 6,991.15 6,993.75 6,991.15 6,993.50 0.0K
10:10 6,993.30 6,993.75 6,991.50 6,991.75 0.0K
10:11 6,992.20 6,993.10 6,991.95 6,992.55 0.0K
10:12 6,992.80 6,992.80 6,989.95 6,989.95 0.0K
10:13 6,989.25 6,989.25 6,986.25 6,986.25 0.0K
10:14 6,986.90 6,988.40 6,986.90 6,987.60 0.0K
10:15 6,987.80 6,989.10 6,986.25 6,988.80 0.0K
10:16 6,989.15 6,995.55 6,989.15 6,995.35 0.0K
10:17 6,994.95 6,994.95 6,990.80 6,991.45 0.0K
10:18 6,991.10 6,991.10 6,987.65 6,987.65 0.0K
10:19 6,987.95 6,988.20 6,986.60 6,986.60 0.0K
10:20 6,986.50 6,987.05 6,984.20 6,984.20 0.0K
10:21 6,984.40 6,984.45 6,983.55 6,984.40 0.0K
10:22 6,984.45 6,987.95 6,984.45 6,987.05 0.0K
10:23 6,987.50 6,988.80 6,987.05 6,988.80 0.0K
10:24 6,988.95 6,988.95 6,987.40 6,987.70 0.0K
10:25 6,987.75 6,992.10 6,987.75 6,991.35 0.0K
10:26 6,991.10 6,993.75 6,991.10 6,993.55 0.0K
10:27 6,993.15 6,994.65 6,992.60 6,994.15 0.0K
10:28 6,993.95 6,993.95 6,992.00 6,993.50 0.0K
10:29 6,992.75 6,992.75 6,989.55 6,989.55 0.0K
10:30 6,989.55 6,989.55 6,986.40 6,987.15 0.0K
10:31 6,987.10 6,989.65 6,987.10 6,989.25 0.0K
10:32 6,988.80 6,989.20 6,985.85 6,986.00 0.0K
10:33 6,985.85 6,986.55 6,985.10 6,986.55 0.0K
10:34 6,986.60 6,987.60 6,986.35 6,987.60 0.0K
10:35 6,987.35 6,988.85 6,987.35 6,988.40 0.0K
10:36 6,988.35 6,988.40 6,985.95 6,986.50 0.0K
10:37 6,986.45 6,986.75 6,986.05 6,986.20 0.0K
10:38 6,986.10 6,986.35 6,985.20 6,985.50 0.0K
10:39 6,985.55 6,989.45 6,985.55 6,988.95 0.0K
10:40 6,988.60 6,989.55 6,988.15 6,989.45 0.0K
10:41 6,989.45 6,989.50 6,987.10 6,987.10 0.0K
10:42 6,986.90 6,988.05 6,986.65 6,987.00 0.0K
10:43 6,986.85 6,987.50 6,986.40 6,987.50 0.0K
10:44 6,987.40 6,990.05 6,987.25 6,990.05 0.0K
10:45 6,990.10 6,992.70 6,989.90 6,992.70 0.0K
10:46 6,992.60 6,992.75 6,989.85 6,990.05 0.0K
10:47 6,989.85 6,989.85 6,989.10 6,989.45 0.0K
10:48 6,989.40 6,991.00 6,989.05 6,991.00 0.0K
10:49 6,991.10 6,996.05 6,991.10 6,995.75 0.0K
10:50 6,995.50 6,995.50 6,993.60 6,994.45 0.0K
10:51 6,994.40 6,995.20 6,993.90 6,994.75 0.0K
10:52 6,994.25 6,994.25 6,991.00 6,994.20 0.0K
10:53 6,994.40 6,994.75 6,993.90 6,994.75 0.0K
10:54 6,994.45 6,994.50 6,991.80 6,991.80 0.0K
10:55 6,991.00 6,991.00 6,989.90 6,990.95 0.0K
10:56 6,990.50 6,991.10 6,989.95 6,990.20 0.0K
10:57 6,990.35 6,990.35 6,988.75 6,989.00 0.0K
10:58 6,988.45 6,988.50 6,987.90 6,988.10 0.0K
10:59 6,987.95 6,987.95 6,986.65 6,987.70 0.0K
11:00 6,987.60 6,987.60 6,986.00 6,986.00 0.0K
11:01 6,986.05 6,986.35 6,984.85 6,985.05 0.0K
11:02 6,984.90 6,986.00 6,984.20 6,985.35 0.0K
11:03 6,985.45 6,985.45 6,984.30 6,984.40 0.0K
11:04 6,984.25 6,984.50 6,983.50 6,983.50 0.0K
11:05 6,983.25 6,983.25 6,981.50 6,981.85 0.0K
11:06 6,981.35 6,983.15 6,981.20 6,982.25 0.0K
11:07 6,982.30 6,984.55 6,982.25 6,984.35 0.0K
11:08 6,984.05 6,984.75 6,983.85 6,983.85 0.0K
11:09 6,984.15 6,985.55 6,983.15 6,985.55 0.0K
11:10 6,985.35 6,985.65 6,984.10 6,985.35 0.0K
11:11 6,985.40 6,985.40 6,984.50 6,985.05 0.0K
11:12 6,984.75 6,985.45 6,984.15 6,984.80 0.0K
11:13 6,984.45 6,984.45 6,981.85 6,982.55 0.0K
11:14 6,982.30 6,982.30 6,980.75 6,980.85 0.0K
11:15 6,980.15 6,980.15 6,978.65 6,978.95 0.0K
11:16 6,978.40 6,978.40 6,975.75 6,975.95 0.0K
11:17 6,975.70 6,976.40 6,975.00 6,975.15 0.0K
11:18 6,975.40 6,975.40 6,974.75 6,975.30 0.0K
11:19 6,974.60 6,974.65 6,973.90 6,973.90 0.0K
11:20 6,973.70 6,974.00 6,972.70 6,974.00 0.0K
11:21 6,973.90 6,974.10 6,972.80 6,973.10 0.0K
11:22 6,973.00 6,973.65 6,972.30 6,973.65 0.0K
11:23 6,973.90 6,975.00 6,973.35 6,974.05 0.0K
11:24 6,973.85 6,974.15 6,972.25 6,972.50 0.0K
11:25 6,972.10 6,972.10 6,971.40 6,971.80 0.0K
11:26 6,972.00 6,973.20 6,971.90 6,972.75 0.0K
11:27 6,972.40 6,972.55 6,971.85 6,972.10 0.0K
11:28 6,972.40 6,972.40 6,970.25 6,971.65 0.0K
11:29 6,971.65 6,972.40 6,971.65 6,972.05 0.0K
11:30 6,972.15 6,972.45 6,971.55 6,972.35 0.0K
11:31 6,971.90 6,972.00 6,969.05 6,969.40 0.0K
11:32 6,969.10 6,970.35 6,969.10 6,969.40 0.0K
11:33 6,969.20 6,969.20 6,967.65 6,967.90 0.0K
11:34 6,967.65 6,967.65 6,966.80 6,967.25 0.0K
11:35 6,966.85 6,968.05 6,966.70 6,968.05 0.0K
11:36 6,967.95 6,967.95 6,966.70 6,967.05 0.0K
11:37 6,966.95 6,967.40 6,966.45 6,967.00 0.0K
11:38 6,966.80 6,966.80 6,964.95 6,964.95 0.0K
11:39 6,965.05 6,965.05 6,961.30 6,961.65 0.0K
11:40 6,961.25 6,962.30 6,961.25 6,961.55 0.0K
11:41 6,961.25 6,964.30 6,961.25 6,963.80 0.0K
11:42 6,963.85 6,963.85 6,961.25 6,961.30 0.0K
11:43 6,961.20 6,961.20 6,959.45 6,959.70 0.0K
11:44 6,959.75 6,961.55 6,959.70 6,961.50 0.0K
11:45 6,961.55 6,965.55 6,961.45 6,964.30 0.0K
11:46 6,964.30 6,964.55 6,963.15 6,964.25 0.0K
11:47 6,964.10 6,965.65 6,963.85 6,964.55 0.0K
11:48 6,964.25 6,965.35 6,964.25 6,964.95 0.0K
11:49 6,965.10 6,965.10 6,964.10 6,965.10 0.0K
11:50 6,964.85 6,969.45 6,964.85 6,969.45 0.0K
11:51 6,969.90 6,971.15 6,969.75 6,970.50 0.0K
11:52 6,970.40 6,970.65 6,969.60 6,970.25 0.0K
11:53 6,970.25 6,971.30 6,969.65 6,970.85 0.0K
11:54 6,970.50 6,971.45 6,970.45 6,971.45 0.0K
11:55 6,971.35 6,972.60 6,971.05 6,972.60 0.0K
11:56 6,972.85 6,972.90 6,971.95 6,972.80 0.0K
11:57 6,973.00 6,974.30 6,973.00 6,974.15 0.0K
11:58 6,973.95 6,973.95 6,971.85 6,972.70 0.0K
11:59 6,972.25 6,973.05 6,972.05 6,972.90 0.0K
12:00 6,972.60 6,972.80 6,969.55 6,969.70 0.0K
12:01 6,969.55 6,969.55 6,967.90 6,967.90 0.0K
12:02 6,967.80 6,968.10 6,967.15 6,967.80 0.0K
12:03 6,967.35 6,967.35 6,963.75 6,964.25 0.0K
12:04 6,964.60 6,965.30 6,963.95 6,964.40 0.0K
12:05 6,964.35 6,965.40 6,964.15 6,965.00 0.0K
12:06 6,964.90 6,965.70 6,963.90 6,965.30 0.0K
12:07 6,965.55 6,966.80 6,965.55 6,966.35 0.0K
12:08 6,966.05 6,966.30 6,964.75 6,965.10 0.0K
12:09 6,965.10 6,965.35 6,964.55 6,965.10 0.0K
12:10 6,965.10 6,965.40 6,964.85 6,964.90 0.0K
12:11 6,964.85 6,965.65 6,964.85 6,965.65 0.0K
12:12 6,965.70 6,966.90 6,965.70 6,966.85 0.0K
12:13 6,966.75 6,967.45 6,966.75 6,967.25 0.0K
12:14 6,967.00 6,967.00 6,965.00 6,965.25 0.0K
12:15 6,965.00 6,965.50 6,964.75 6,965.10 0.0K
12:16 6,965.10 6,965.10 6,964.20 6,964.45 0.0K
12:17 6,964.30 6,965.70 6,964.25 6,965.55 0.0K
12:18 6,965.40 6,965.40 6,964.30 6,965.20 0.0K
12:19 6,965.20 6,965.25 6,963.85 6,963.90 0.0K
12:20 6,963.80 6,965.55 6,963.70 6,965.55 0.0K
12:21 6,965.65 6,966.70 6,965.65 6,966.70 0.0K
12:22 6,966.50 6,968.35 6,966.50 6,968.35 0.0K
12:23 6,968.40 6,970.55 6,968.15 6,970.25 0.0K
12:24 6,970.00 6,971.45 6,969.80 6,971.45 0.0K
12:25 6,971.70 6,973.10 6,971.70 6,972.40 0.0K
12:26 6,972.25 6,972.25 6,968.90 6,968.90 0.0K
12:27 6,969.30 6,969.90 6,969.30 6,969.45 0.0K
12:28 6,969.40 6,969.75 6,969.10 6,969.65 0.0K
12:29 6,969.65 6,969.80 6,968.50 6,968.90 0.0K
12:30 6,968.80 6,968.80 6,965.25 6,965.25 0.0K
12:31 6,965.40 6,965.45 6,964.25 6,964.25 0.0K
12:32 6,964.15 6,965.50 6,964.00 6,965.40 0.0K
12:33 6,965.55 6,965.60 6,964.75 6,964.95 0.0K
12:34 6,964.90 6,964.90 6,963.70 6,963.95 0.0K
12:35 6,963.70 6,964.10 6,963.70 6,963.90 0.0K
12:36 6,964.00 6,964.20 6,963.55 6,963.85 0.0K
12:37 6,963.65 6,964.75 6,963.30 6,964.15 0.0K
12:38 6,964.10 6,964.85 6,963.90 6,964.85 0.0K
12:39 6,964.90 6,966.20 6,964.90 6,965.95 0.0K
12:40 6,966.45 6,967.40 6,966.45 6,967.05 0.0K
12:41 6,966.70 6,967.55 6,966.70 6,967.55 0.0K
12:42 6,967.55 6,968.25 6,966.95 6,968.25 0.0K
12:43 6,968.25 6,969.60 6,968.25 6,969.30 0.0K
12:44 6,969.35 6,969.70 6,967.85 6,968.40 0.0K
12:45 6,968.15 6,969.65 6,968.15 6,969.65 0.0K
12:46 6,969.10 6,969.10 6,967.80 6,967.80 0.0K
12:47 6,967.75 6,968.45 6,967.70 6,968.45 0.0K
12:48 6,968.40 6,970.20 6,968.40 6,969.95 0.0K
12:49 6,970.20 6,973.05 6,970.20 6,972.35 0.0K
12:50 6,972.15 6,973.10 6,972.15 6,972.95 0.0K
12:51 6,973.05 6,973.90 6,973.00 6,973.30 0.0K
12:52 6,973.45 6,973.70 6,972.20 6,972.20 0.0K
12:53 6,972.20 6,973.10 6,972.20 6,972.70 0.0K
12:54 6,972.35 6,973.80 6,972.15 6,973.80 0.0K
12:55 6,973.60 6,974.70 6,973.25 6,974.70 0.0K
12:56 6,974.50 6,974.50 6,972.75 6,972.75 0.0K
12:57 6,972.95 6,973.30 6,970.80 6,971.05 0.0K
12:58 6,971.35 6,972.20 6,971.20 6,971.20 0.0K
12:59 6,971.05 6,971.10 6,970.05 6,970.65 0.0K
13:00 6,970.50 6,971.45 6,970.50 6,971.30 0.0K
13:01 6,971.10 6,971.60 6,970.45 6,971.00 0.0K
13:02 6,971.05 6,972.25 6,971.05 6,972.25 0.0K
13:03 6,972.40 6,972.65 6,971.60 6,972.10 0.0K
13:04 6,972.10 6,972.65 6,971.40 6,971.45 0.0K
13:05 6,971.80 6,971.80 6,970.45 6,970.45 0.0K
13:06 6,970.45 6,971.05 6,970.25 6,970.25 0.0K
13:07 6,970.45 6,971.10 6,970.25 6,970.70 0.0K
13:08 6,970.45 6,971.50 6,969.95 6,970.60 0.0K
13:09 6,970.75 6,971.00 6,969.85 6,969.85 0.0K
13:10 6,969.75 6,969.95 6,968.45 6,968.65 0.0K
13:11 6,968.30 6,968.55 6,967.50 6,967.50 0.0K
13:12 6,967.40 6,967.60 6,966.60 6,966.85 0.0K
13:13 6,966.60 6,966.60 6,965.10 6,965.65 0.0K
13:14 6,965.75 6,965.80 6,964.60 6,964.65 0.0K
13:15 6,964.45 6,964.80 6,961.25 6,961.25 0.0K
13:16 6,961.25 6,961.55 6,960.35 6,961.20 0.0K
13:17 6,961.00 6,961.90 6,960.75 6,960.75 0.0K
13:18 6,960.95 6,961.00 6,959.60 6,960.70 0.0K
13:19 6,960.35 6,961.75 6,960.10 6,961.30 0.0K
13:20 6,961.45 6,961.45 6,958.10 6,958.30 0.0K
13:21 6,958.35 6,958.85 6,957.95 6,958.45 0.0K
13:22 6,958.30 6,958.50 6,957.15 6,957.30 0.0K
13:23 6,957.25 6,958.55 6,957.25 6,958.35 0.0K
13:24 6,958.10 6,958.15 6,956.30 6,956.60 0.0K
13:25 6,956.25 6,956.25 6,953.75 6,953.95 0.0K
13:26 6,954.00 6,954.80 6,953.60 6,953.75 0.0K
13:27 6,953.70 6,955.65 6,953.35 6,955.65 0.0K
13:28 6,955.50 6,955.80 6,954.75 6,954.90 0.0K
13:29 6,954.85 6,955.15 6,954.00 6,954.75 0.0K
13:30 6,954.50 6,954.50 6,951.30 6,951.30 0.0K
13:31 6,951.20 6,951.35 6,948.70 6,949.00 0.0K
13:32 6,949.00 6,949.00 6,946.60 6,947.60 0.0K
13:33 6,948.00 6,948.95 6,947.60 6,948.35 0.0K
13:34 6,947.65 6,947.80 6,945.75 6,946.05 0.0K
13:35 6,946.10 6,947.60 6,945.95 6,947.45 0.0K
13:36 6,947.65 6,948.25 6,947.20 6,947.80 0.0K
13:37 6,947.75 6,950.35 6,947.45 6,950.35 0.0K
13:38 6,949.95 6,949.95 6,948.45 6,948.45 0.0K
13:39 6,948.10 6,948.35 6,946.70 6,947.05 0.0K
13:40 6,946.75 6,947.55 6,946.65 6,947.40 0.0K
13:41 6,947.05 6,947.20 6,946.35 6,947.20 0.0K
13:42 6,947.30 6,948.30 6,947.30 6,948.05 0.0K
13:43 6,947.95 6,947.95 6,946.90 6,947.35 0.0K
13:44 6,947.20 6,948.10 6,947.00 6,947.75 0.0K
13:45 6,947.30 6,951.65 6,947.30 6,951.60 0.0K
13:46 6,951.90 6,952.40 6,951.60 6,951.95 0.0K
13:47 6,951.85 6,951.85 6,949.50 6,949.75 0.0K
13:48 6,949.30 6,949.55 6,948.95 6,948.95 0.0K
13:49 6,948.80 6,949.15 6,948.80 6,948.80 0.0K
13:50 6,948.00 6,948.00 6,942.05 6,942.05 0.0K
13:51 6,942.00 6,942.05 6,939.85 6,939.85 0.0K
13:52 6,938.95 6,940.05 6,937.75 6,939.15 0.0K
13:53 6,938.80 6,939.90 6,938.60 6,939.80 0.0K
13:54 6,939.95 6,942.25 6,939.95 6,941.30 0.0K
13:55 6,940.80 6,942.85 6,940.60 6,942.75 0.0K
13:56 6,942.80 6,943.55 6,941.30 6,941.55 0.0K
13:57 6,941.55 6,941.70 6,940.25 6,940.25 0.0K
13:58 6,940.20 6,940.85 6,937.25 6,937.30 0.0K
13:59 6,937.15 6,939.25 6,937.15 6,938.55 0.0K
14:00 6,938.35 6,938.35 6,937.15 6,937.30 0.0K
14:01 6,937.25 6,937.80 6,936.25 6,936.25 0.0K
14:02 6,935.65 6,939.35 6,934.65 6,939.35 0.0K
14:03 6,939.65 6,939.65 6,934.65 6,934.65 0.0K
14:04 6,934.35 6,935.15 6,932.90 6,932.90 0.0K
14:05 6,932.70 6,932.85 6,931.10 6,931.10 0.0K
14:06 6,931.00 6,933.15 6,931.00 6,933.00 0.0K
14:07 6,932.80 6,932.85 6,930.20 6,930.55 0.0K
14:08 6,930.15 6,930.55 6,929.25 6,930.30 0.0K
14:09 6,930.20 6,934.15 6,929.95 6,934.15 0.0K
14:10 6,934.60 6,935.15 6,933.90 6,935.05 0.0K
14:11 6,934.75 6,934.95 6,933.20 6,933.45 0.0K
14:12 6,933.75 6,934.80 6,933.05 6,934.65 0.0K
14:13 6,934.25 6,936.50 6,934.25 6,936.00 0.0K
14:14 6,935.75 6,935.75 6,934.15 6,934.70 0.0K
14:15 6,934.60 6,934.60 6,930.80 6,931.30 0.0K
14:16 6,930.85 6,930.85 6,929.60 6,930.10 0.0K
14:17 6,929.55 6,930.25 6,928.35 6,930.25 0.0K
14:18 6,930.70 6,931.50 6,929.65 6,930.30 0.0K
14:19 6,930.20 6,930.95 6,928.70 6,929.05 0.0K
14:20 6,928.95 6,929.95 6,928.35 6,929.90 0.0K
14:21 6,929.75 6,930.30 6,928.70 6,929.25 0.0K
14:22 6,929.45 6,929.45 6,926.25 6,926.55 0.0K
14:23 6,926.85 6,928.80 6,926.85 6,928.55 0.0K
14:24 6,928.65 6,928.65 6,923.60 6,923.60 0.0K
14:25 6,923.70 6,927.20 6,923.05 6,927.15 0.0K
14:26 6,927.25 6,930.40 6,926.80 6,930.05 0.0K
14:27 6,929.10 6,929.45 6,927.90 6,927.90 0.0K
14:28 6,927.75 6,928.05 6,926.80 6,927.55 0.0K
14:29 6,927.70 6,928.25 6,926.90 6,928.25 0.0K
14:30 6,928.05 6,929.80 6,927.75 6,929.80 0.0K
14:31 6,929.75 6,930.95 6,929.65 6,930.20 0.0K
14:32 6,929.75 6,929.75 6,928.65 6,928.70 0.0K
14:33 6,928.65 6,931.60 6,928.25 6,931.60 0.0K
14:34 6,931.70 6,933.75 6,931.70 6,931.90 0.0K
14:35 6,931.80 6,933.80 6,931.20 6,933.35 0.0K
14:36 6,933.15 6,933.45 6,932.30 6,933.25 0.0K
14:37 6,933.35 6,934.95 6,933.35 6,934.95 0.0K
14:38 6,935.15 6,939.30 6,935.10 6,939.25 0.0K
14:39 6,938.95 6,938.95 6,937.90 6,938.35 0.0K
14:40 6,938.20 6,938.35 6,935.30 6,935.90 0.0K
14:41 6,936.00 6,937.70 6,934.85 6,937.70 0.0K
14:42 6,938.05 6,940.55 6,938.05 6,939.00 0.0K
14:43 6,938.85 6,941.20 6,938.75 6,940.65 0.0K
14:44 6,939.55 6,940.35 6,938.90 6,938.90 0.0K
14:45 6,938.45 6,939.00 6,937.90 6,937.90 0.0K
14:46 6,937.65 6,937.65 6,934.50 6,934.50 0.0K
14:47 6,934.40 6,935.65 6,934.05 6,935.45 0.0K
14:48 6,935.25 6,938.20 6,935.15 6,937.70 0.0K
14:49 6,937.40 6,938.95 6,937.30 6,938.65 0.0K
14:50 6,938.55 6,940.30 6,938.50 6,939.15 0.0K
14:51 6,939.30 6,939.95 6,937.10 6,937.15 0.0K
14:52 6,936.90 6,937.05 6,933.75 6,933.75 0.0K
14:53 6,933.50 6,935.00 6,932.85 6,934.85 0.0K
14:54 6,934.50 6,934.50 6,930.70 6,930.85 0.0K
14:55 6,930.70 6,932.50 6,930.70 6,932.05 0.0K
14:56 6,932.30 6,932.75 6,931.95 6,932.65 0.0K
14:57 6,932.55 6,934.45 6,932.55 6,934.25 0.0K
14:58 6,933.60 6,934.30 6,931.40 6,932.30 0.0K
14:59 6,932.20 6,932.95 6,931.70 6,931.70 0.0K
15:00 6,930.50 6,930.50 6,925.70 6,929.60 0.0K
15:01 6,929.15 6,931.65 6,929.00 6,931.65 0.0K
15:02 6,931.90 6,934.75 6,931.90 6,934.70 0.0K
15:03 6,934.65 6,934.65 6,933.55 6,934.65 0.0K
15:04 6,934.35 6,934.35 6,932.50 6,932.55 0.0K
15:05 6,932.65 6,932.65 6,930.20 6,930.35 0.0K
15:06 6,930.20 6,932.65 6,930.20 6,932.65 0.0K
15:07 6,932.65 6,932.95 6,932.15 6,932.70 0.0K
15:08 6,932.60 6,932.90 6,931.95 6,932.00 0.0K
15:09 6,931.80 6,931.80 6,929.40 6,930.20 0.0K
15:10 6,930.30 6,930.45 6,928.50 6,928.50 0.0K
15:11 6,928.30 6,928.80 6,927.55 6,927.70 0.0K
15:12 6,927.50 6,928.30 6,927.40 6,927.45 0.0K
15:13 6,927.50 6,927.50 6,925.30 6,925.30 0.0K
15:14 6,926.10 6,926.10 6,924.90 6,925.15 0.0K
15:15 6,925.30 6,925.30 6,923.65 6,923.80 0.0K
15:16 6,923.20 6,925.20 6,922.75 6,924.60 0.0K
15:17 6,924.55 6,925.25 6,924.55 6,925.05 0.0K
15:18 6,925.10 6,927.40 6,925.05 6,926.60 0.0K
15:19 6,927.20 6,927.20 6,925.80 6,925.90 0.0K
15:20 6,925.90 6,927.50 6,925.90 6,927.50 0.0K
15:21 6,927.30 6,929.65 6,927.15 6,929.10 0.0K
15:22 6,929.00 6,929.00 6,928.05 6,928.60 0.0K
15:23 6,928.95 6,928.95 6,926.35 6,926.65 0.0K
15:24 6,926.85 6,929.15 6,926.20 6,929.15 0.0K
15:25 6,928.95 6,929.55 6,928.80 6,929.30 0.0K
15:26 6,929.10 6,929.70 6,929.10 6,929.35 0.0K
15:27 6,929.30 6,930.40 6,929.15 6,930.40 0.0K
15:28 6,930.10 6,932.25 6,930.00 6,931.65 0.0K
15:29 6,931.50 6,934.30 6,928.65 6,928.65 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7,024.10 7,033.20 6,922.50 6,928.65 0.0M
2025-09-25 7,109.65 7,129.60 7,047.60 7,051.65 0.0M
2025-09-24 7,146.20 7,154.40 7,108.55 7,113.95 0.0M
2025-09-23 7,204.10 7,212.05 7,143.40 7,151.60 0.0M
2025-09-22 7,220.10 7,251.85 7,177.55 7,195.85 0.0M
2025-09-19 7,287.15 7,291.05 7,256.00 7,272.15 0.0M
2025-09-18 7,289.70 7,291.40 7,255.85 7,279.45 0.0M
2025-09-17 7,254.90 7,265.15 7,239.30 7,257.50 0.0M
2025-09-16 7,202.40 7,235.85 7,190.50 7,229.40 0.0M
2025-09-15 7,201.25 7,204.10 7,173.10 7,189.80 0.0M
2025-09-12 7,212.80 7,218.90 7,188.00 7,195.10 0.0M
2025-09-11 7,186.35 7,193.00 7,166.90 7,182.55 0.0M
2025-09-10 7,144.25 7,186.80 7,144.00 7,181.05 0.0M
2025-09-09 7,099.15 7,124.90 7,082.60 7,119.30 0.0M
2025-09-08 7,096.75 7,111.95 7,056.85 7,061.15 0.0M
2025-09-05 7,124.65 7,143.15 7,048.35 7,077.35 0.0M
2025-09-04 7,216.80 7,216.80 7,100.05 7,108.90 0.0M
2025-09-03 7,125.75 7,139.85 7,104.75 7,136.55 0.0M
2025-09-02 7,108.05 7,144.40 7,078.80 7,112.10 0.0M
2025-09-01 7,007.60 7,096.45 7,007.40 7,094.50 0.0M
2025-08-29 7,005.70 7,035.10 6,973.95 6,991.10 0.0M
2025-08-28 7,082.60 7,082.60 6,999.25 7,004.60 0.0M
2025-08-26 7,116.85 7,128.30 7,065.95 7,075.40 0.0M
2025-08-25 7,123.70 7,154.35 7,113.80 7,136.15 0.0M
2025-08-22 7,128.00 7,138.05 7,084.45 7,087.40 0.0M
2025-08-21 7,156.30 7,156.30 7,115.00 7,128.05 0.0M
2025-08-20 7,064.00 7,141.25 7,059.15 7,134.75 0.0M
2025-08-19 7,017.05 7,071.65 7,001.65 7,064.95 0.0M
2025-08-18 7,019.95 7,033.85 6,998.50 7,008.80 0.0M
2025-08-14 6,957.25 6,975.10 6,924.00 6,932.45 0.0M
2025-08-13 6,927.65 6,959.10 6,919.35 6,946.60 0.0M
2025-08-12 6,911.95 6,948.55 6,903.50 6,908.90 0.0M
2025-08-11 6,859.85 6,914.75 6,834.25 6,906.85 0.0M
2025-08-08 6,933.05 6,938.25 6,856.25 6,865.95 0.0M
2025-08-07 6,890.30 6,946.10 6,849.40 6,936.10 0.0M
2025-08-06 6,999.50 7,001.05 6,915.50 6,924.05 0.0M
2025-08-05 7,021.75 7,029.35 6,970.55 6,997.60 0.0M
2025-08-04 6,962.60 7,018.20 6,938.00 7,015.25 0.0M
2025-08-01 7,036.40 7,053.60 6,946.85 6,956.30 0.0M
2025-07-31 7,005.70 7,088.55 7,000.05 7,042.05 0.0M
2025-07-30 7,062.30 7,079.75 7,047.45 7,076.45 0.0M
2025-07-29 6,981.65 7,056.80 6,978.65 7,049.90 0.0M
2025-07-28 7,026.70 7,065.30 6,982.40 6,990.95 0.0M
2025-07-25 7,110.90 7,114.15 7,024.50 7,032.75 0.0M
2025-07-24 7,175.10 7,178.70 7,112.20 7,122.50 0.0M
2025-07-23 7,175.80 7,180.55 7,138.80 7,171.50 0.0M
2025-07-22 7,203.35 7,206.65 7,158.35 7,163.40 0.0M
2025-07-21 7,184.05 7,193.95 7,146.95 7,187.45 0.0M
2025-07-18 7,240.25 7,241.70 7,170.45 7,182.50 0.0M
2025-07-17 7,226.20 7,245.35 7,219.65 7,226.25 0.0M
2025-07-16 7,227.75 7,233.75 7,207.05 7,216.60 0.0M
2025-07-15 7,172.45 7,228.80 7,164.65 7,224.10 0.0M
2025-07-14 7,153.05 7,167.35 7,128.75 7,163.60 0.0M
2025-07-11 7,192.85 7,210.65 7,139.95 7,150.30 0.0M
2025-07-10 7,227.75 7,231.75 7,184.75 7,197.55 0.0M
2025-07-09 7,221.45 7,235.00 7,209.25 7,220.50 0.0M
2025-07-08 7,229.55 7,241.35 7,185.65 7,216.40 0.0M
2025-07-07 7,226.80 7,239.25 7,214.55 7,229.35 0.0M
2025-07-04 7,223.10 7,229.65 7,194.80 7,222.00 0.0M
2025-07-03 7,229.00 7,250.65 7,214.75 7,220.30 0.0M
2025-07-02 7,215.50 7,220.15 7,182.40 7,213.75 0.0M
2025-07-01 7,243.95 7,247.10 7,186.60 7,201.60 0.0M
2025-06-30 7,227.05 7,231.90 7,195.10 7,228.00 0.0M
2025-06-27 7,193.65 7,216.40 7,189.25 7,203.70 0.0M
2025-06-26 7,150.45 7,174.60 7,127.45 7,171.65 0.0M
2025-06-25 7,111.45 7,140.75 7,110.95 7,137.75 0.0M
2025-06-24 7,116.30 7,133.25 7,070.75 7,079.65 0.0M
2025-06-23 7,006.95 7,065.90 6,998.75 7,054.00 0.0M
2025-06-20 6,997.25 7,058.75 6,983.65 7,052.40 0.0M
2025-06-19 7,070.30 7,076.35 6,981.70 6,997.55 0.0M
2025-06-18 7,096.30 7,127.75 7,052.75 7,070.65 0.0M
2025-06-17 7,143.35 7,147.25 7,093.45 7,099.40 0.0M
2025-06-16 7,077.80 7,141.20 7,032.75 7,137.35 0.0M
2025-06-13 6,991.70 7,091.00 6,991.70 7,083.15 0.0M
2025-06-12 7,215.85 7,221.45 7,097.70 7,110.65 0.0M
2025-06-11 7,194.80 7,217.90 7,173.50 7,197.65 0.0M
2025-06-10 7,184.25 7,195.50 7,155.15 7,179.55 0.0M
2025-06-09 7,132.95 7,158.80 7,128.80 7,156.70 0.0M
2025-06-06 7,078.35 7,103.35 7,056.80 7,101.05 0.0M
2025-06-05 7,049.15 7,091.10 7,038.40 7,064.35 0.0M
2025-06-04 7,010.15 7,031.50 6,982.75 7,026.75 0.0M
2025-06-03 7,065.75 7,075.30 6,999.15 7,004.20 0.0M
2025-06-02 7,034.70 7,050.00 7,016.90 7,042.10 0.0M
2025-05-30 7,098.60 7,108.60 7,027.30 7,038.05 0.0M
2025-05-29 7,080.90 7,089.25 7,058.30 7,084.50 0.0M
2025-05-28 7,090.00 7,092.95 7,044.45 7,051.20 0.0M
2025-05-27 7,088.85 7,100.85 7,043.95 7,069.45 0.0M
2025-05-26 7,062.45 7,089.85 7,059.55 7,082.00 0.0M
2025-05-23 7,002.05 7,049.90 6,979.30 7,038.85 0.0M
2025-05-22 7,026.65 7,026.95 6,958.30 6,996.45 0.0M
2025-05-21 7,012.70 7,070.05 6,997.20 7,043.05 0.0M
2025-05-20 7,128.65 7,131.90 6,993.35 6,999.80 0.0M
2025-05-19 7,108.20 7,135.30 7,082.20 7,090.55 0.0M
2025-05-16 7,081.70 7,100.40 7,049.70 7,095.55 0.0M
2025-05-15 6,996.40 7,065.20 6,966.10 7,060.40 0.0M
2025-05-14 6,935.75 6,983.25 6,912.40 6,976.60 0.0M
2025-05-13 6,961.80 6,980.60 6,903.45 6,916.75 0.0M
2025-05-12 6,844.10 6,947.60 6,827.35 6,944.90 0.0M
2025-05-09 6,604.20 6,715.65 6,603.10 6,705.70 0.0M
2025-05-08 6,817.95 6,837.35 6,704.00 6,738.80 0.0M
2025-05-07 6,690.05 6,812.80 6,689.55 6,806.90 0.0M
2025-05-06 6,867.60 6,874.45 6,766.80 6,778.50 0.0M
2025-05-05 6,809.05 6,864.15 6,806.80 6,859.40 0.0M
2025-05-02 6,804.90 6,863.70 6,758.60 6,787.00 0.0M
2025-04-30 6,852.00 6,874.05 6,773.70 6,812.75 0.0M
2025-04-29 6,863.55 6,883.05 6,825.15 6,844.55 0.0M
2025-04-28 6,779.90 6,849.80 6,766.25 6,843.90 0.0M
2025-04-25 6,906.80 6,917.80 6,729.25 6,795.15 0.0M
2025-04-24 6,908.40 6,934.20 6,879.05 6,893.45 0.0M
2025-04-23 6,869.85 6,909.60 6,814.75 6,906.65 0.0M
2025-04-22 6,803.80 6,834.15 6,759.40 6,814.50 0.0M
2025-04-21 6,703.30 6,791.70 6,681.65 6,781.95 0.0M
2025-04-17 6,622.30 6,689.80 6,587.65 6,683.65 0.0M
2025-04-16 6,590.30 6,639.65 6,576.95 6,636.50 0.0M
2025-04-15 6,574.10 6,601.75 6,531.05 6,594.95 0.0M
2025-04-11 6,475.10 6,478.80 6,413.60 6,454.75 0.0M
2025-04-09 6,342.55 6,358.00 6,288.40 6,337.65 0.0M
2025-04-08 6,365.70 6,411.50 6,300.25 6,376.20 0.0M
2025-04-07 6,005.45 6,296.25 6,004.55 6,269.25 0.0M
2025-04-04 6,638.60 6,643.00 6,436.50 6,466.65 0.0M
2025-04-03 6,646.70 6,705.15 6,638.30 6,660.05 0.0M
2025-04-02 6,639.30 6,693.30 6,587.80 6,688.45 0.0M
2025-04-01 6,673.00 6,719.80 6,613.90 6,629.20 0.0M
2025-03-28 6,723.80 6,767.85 6,676.20 6,697.70 0.0M
2025-03-27 6,657.00 6,733.10 6,636.25 6,719.90 0.0M
2025-03-26 6,733.55 6,755.25 6,673.85 6,683.35 0.0M
2025-03-25 6,792.25 6,795.95 6,703.30 6,724.10 0.0M
2025-03-24 6,733.50 6,770.95 6,703.70 6,750.85 0.0M
2025-03-21 6,620.35 6,705.30 6,605.35 6,691.60 0.0M
2025-03-20 6,608.20 6,640.00 6,574.30 6,629.90 0.0M
2025-03-19 6,550.60 6,588.65 6,511.05 6,577.70 0.0M
2025-03-18 6,448.15 6,535.30 6,429.10 6,531.10 0.0M
2025-03-17 6,377.15 6,439.10 6,377.15 6,418.50 0.0M
2025-03-13 6,426.00 6,433.45 6,376.05 6,383.25 0.0M
2025-03-12 6,456.50 6,469.70 6,362.85 6,410.30 0.0M
2025-03-11 6,375.10 6,457.10 6,359.40 6,445.50 0.0M
2025-03-10 6,508.50 6,539.25 6,417.15 6,429.70 0.0M
2025-03-07 6,506.90 6,537.45 6,476.45 6,503.15 0.0M
2025-03-06 6,472.45 6,513.90 6,439.25 6,504.65 0.0M
2025-03-05 6,283.20 6,427.00 6,283.20 6,422.70 0.0M
2025-03-04 6,224.90 6,306.90 6,184.55 6,290.75 0.0M
2025-03-03 6,276.35 6,304.80 6,187.20 6,283.20 0.0M
2025-02-28 6,391.95 6,394.45 6,243.45 6,264.50 0.0M
2025-02-27 6,497.35 6,510.40 6,406.70 6,428.15 0.0M
2025-02-25 6,539.10 6,561.95 6,499.80 6,509.65 0.0M
2025-02-24 6,566.25 6,583.35 6,534.90 6,554.70 0.0M
2025-02-21 6,667.60 6,700.10 6,596.50 6,625.80 0.0M
2025-02-20 6,599.15 6,673.75 6,590.05 6,670.50 0.0M
2025-02-19 6,564.45 6,644.05 6,538.20 6,622.00 0.0M
2025-02-18 6,622.10 6,634.00 6,554.35 6,602.60 0.0M
2025-02-17 6,569.90 6,628.00 6,510.30 6,623.80 0.0M
2025-02-14 6,752.25 6,757.90 6,566.55 6,611.90 0.0M
2025-02-13 6,750.60 6,802.90 6,719.95 6,735.70 0.0M
2025-02-12 6,758.40 6,773.70 6,630.40 6,744.15 0.0M
2025-02-11 6,908.15 6,913.35 6,723.65 6,759.65 0.0M
2025-02-10 7,008.30 7,017.35 6,891.80 6,911.20 0.0M
2025-02-07 7,024.75 7,031.50 6,948.75 7,006.90 0.0M
2025-02-06 7,086.70 7,089.30 6,999.00 7,017.40 0.0M
2025-02-05 7,057.05 7,082.70 7,032.70 7,058.40 0.0M
2025-02-04 7,012.20 7,040.05 6,977.10 7,034.35 0.0M
2025-02-03 7,019.20 7,027.95 6,925.45 6,972.50 0.0M
2025-02-01 7,080.10 7,102.00 6,996.55 7,062.10 0.0M
2025-01-31 6,966.20 7,072.65 6,963.40 7,061.55 0.0M
2025-01-30 6,953.75 7,003.30 6,928.50 6,955.40 0.0M
2025-01-29 6,813.75 6,939.55 6,813.70 6,933.85 0.0M
2025-01-28 6,885.00 6,893.35 6,748.40 6,799.40 0.0M
2025-01-27 6,994.15 6,995.90 6,861.35 6,878.45 0.0M
2025-01-24 7,136.40 7,159.90 7,032.45 7,043.90 0.0M
2025-01-23 7,053.25 7,161.40 7,046.55 7,149.10 0.0M
2025-01-22 7,100.70 7,108.55 6,998.75 7,059.90 0.0M
2025-01-21 7,200.10 7,229.50 7,084.50 7,088.65 0.0M
2025-01-20 7,202.85 7,209.05 7,127.85 7,190.05 0.0M
2025-01-17 7,157.10 7,201.70 7,124.05 7,180.35 0.0M
2025-01-16 7,193.30 7,201.65 7,146.45 7,164.45 0.0M
2025-01-15 7,153.75 7,168.45 7,097.85 7,140.05 0.0M
2025-01-14 7,126.30 7,155.65 7,092.45 7,124.20 0.0M
2025-01-13 7,255.45 7,268.50 7,092.40 7,113.25 0.0M
2025-01-10 7,389.30 7,401.50 7,292.85 7,325.05 0.0M
2025-01-09 7,427.90 7,446.95 7,362.65 7,372.30 0.0M
2025-01-08 7,469.40 7,471.95 7,366.30 7,421.65 0.0M
2025-01-07 7,446.80 7,505.80 7,438.85 7,456.60 0.0M
2025-01-06 7,572.20 7,573.75 7,405.80 7,428.00 0.0M
2025-01-03 7,590.30 7,599.10 7,544.55 7,553.80 0.0M
2025-01-02 7,500.75 7,574.45 7,480.85 7,570.85 0.0M
2025-01-01 7,463.40 7,496.25 7,449.05 7,489.70 0.0M