Nifty Top 20 Equal Weight

NIFTYTOP20EW
🏛️ india →
9,059.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,142.60 9,142.60 9,142.60 9,142.60 0.0K
09:15 9,138.95 9,145.00 9,127.95 9,127.95 0.0K
09:16 9,129.00 9,135.20 9,126.90 9,134.20 0.0K
09:17 9,134.25 9,140.80 9,131.80 9,138.80 0.0K
09:18 9,139.65 9,140.45 9,131.65 9,134.35 0.0K
09:19 9,133.40 9,138.10 9,130.35 9,131.85 0.0K
09:20 9,131.85 9,132.30 9,127.90 9,128.90 0.0K
09:21 9,127.95 9,127.95 9,124.90 9,125.10 0.0K
09:22 9,125.75 9,132.90 9,125.75 9,131.40 0.0K
09:23 9,132.95 9,139.30 9,131.70 9,139.20 0.0K
09:24 9,138.55 9,139.25 9,136.90 9,137.45 0.0K
09:25 9,137.30 9,142.80 9,137.25 9,140.00 0.0K
09:26 9,139.20 9,139.20 9,136.65 9,138.50 0.0K
09:27 9,137.70 9,137.70 9,134.05 9,134.55 0.0K
09:28 9,134.20 9,136.10 9,132.85 9,132.85 0.0K
09:29 9,132.70 9,132.85 9,130.65 9,131.35 0.0K
09:30 9,129.90 9,130.95 9,125.95 9,126.10 0.0K
09:31 9,125.35 9,128.40 9,124.50 9,126.20 0.0K
09:32 9,126.25 9,127.65 9,125.10 9,127.45 0.0K
09:33 9,127.45 9,129.30 9,126.15 9,126.15 0.0K
09:34 9,125.95 9,126.90 9,124.10 9,124.10 0.0K
09:35 9,125.30 9,125.30 9,122.20 9,123.15 0.0K
09:36 9,122.80 9,125.05 9,122.35 9,122.45 0.0K
09:37 9,121.80 9,121.80 9,116.35 9,116.95 0.0K
09:38 9,117.65 9,119.40 9,117.20 9,117.30 0.0K
09:39 9,117.60 9,126.40 9,117.45 9,126.40 0.0K
09:40 9,126.80 9,128.10 9,124.35 9,126.90 0.0K
09:41 9,127.15 9,130.95 9,127.15 9,127.35 0.0K
09:42 9,126.90 9,127.95 9,125.45 9,127.60 0.0K
09:43 9,127.65 9,129.65 9,125.70 9,127.45 0.0K
09:44 9,127.40 9,127.90 9,124.65 9,126.35 0.0K
09:45 9,127.60 9,128.10 9,126.10 9,126.30 0.0K
09:46 9,126.35 9,131.75 9,125.50 9,131.75 0.0K
09:47 9,132.10 9,134.70 9,132.10 9,133.50 0.0K
09:48 9,133.15 9,137.60 9,132.35 9,137.55 0.0K
09:49 9,136.75 9,139.05 9,135.05 9,138.40 0.0K
09:50 9,137.90 9,141.05 9,137.90 9,139.05 0.0K
09:51 9,140.05 9,140.75 9,138.45 9,140.15 0.0K
09:52 9,139.05 9,139.05 9,134.25 9,134.45 0.0K
09:53 9,134.80 9,138.80 9,134.15 9,138.05 0.0K
09:54 9,138.85 9,138.90 9,137.55 9,138.25 0.0K
09:55 9,138.90 9,140.75 9,137.10 9,138.85 0.0K
09:56 9,138.40 9,143.45 9,138.40 9,141.05 0.0K
09:57 9,141.55 9,144.85 9,140.45 9,144.00 0.0K
09:58 9,143.30 9,146.65 9,143.05 9,144.85 0.0K
09:59 9,145.05 9,145.95 9,142.85 9,143.50 0.0K
10:00 9,144.05 9,145.00 9,138.60 9,140.00 0.0K
10:01 9,139.75 9,141.25 9,139.00 9,139.40 0.0K
10:02 9,139.70 9,142.00 9,139.70 9,141.05 0.0K
10:03 9,140.35 9,140.35 9,138.10 9,139.85 0.0K
10:04 9,139.60 9,140.35 9,138.60 9,139.40 0.0K
10:05 9,139.20 9,140.50 9,138.35 9,138.35 0.0K
10:06 9,138.50 9,138.50 9,136.70 9,136.70 0.0K
10:07 9,136.50 9,136.60 9,133.75 9,134.30 0.0K
10:08 9,134.90 9,134.90 9,132.75 9,133.10 0.0K
10:09 9,133.55 9,134.85 9,133.20 9,134.85 0.0K
10:10 9,134.70 9,135.65 9,133.90 9,134.15 0.0K
10:11 9,134.85 9,136.45 9,134.45 9,135.20 0.0K
10:12 9,135.90 9,136.45 9,135.00 9,135.55 0.0K
10:13 9,134.50 9,134.80 9,133.05 9,133.70 0.0K
10:14 9,133.80 9,134.75 9,132.40 9,134.35 0.0K
10:15 9,134.20 9,136.05 9,133.50 9,135.65 0.0K
10:16 9,135.95 9,138.90 9,135.55 9,138.90 0.0K
10:17 9,138.05 9,139.00 9,136.15 9,136.15 0.0K
10:18 9,136.10 9,136.10 9,132.80 9,132.80 0.0K
10:19 9,132.85 9,132.90 9,129.20 9,130.70 0.0K
10:20 9,130.50 9,132.55 9,130.05 9,130.55 0.0K
10:21 9,129.90 9,133.15 9,129.45 9,133.15 0.0K
10:22 9,132.65 9,137.15 9,132.65 9,136.15 0.0K
10:23 9,136.65 9,138.45 9,136.10 9,138.45 0.0K
10:24 9,138.45 9,138.45 9,137.20 9,138.10 0.0K
10:25 9,138.15 9,142.35 9,138.15 9,140.90 0.0K
10:26 9,141.00 9,142.90 9,140.35 9,142.75 0.0K
10:27 9,142.95 9,142.95 9,141.25 9,141.25 0.0K
10:28 9,141.10 9,141.10 9,138.40 9,139.10 0.0K
10:29 9,138.50 9,138.60 9,136.80 9,136.80 0.0K
10:30 9,138.30 9,138.30 9,135.15 9,135.90 0.0K
10:31 9,136.15 9,138.20 9,136.15 9,138.10 0.0K
10:32 9,137.80 9,137.80 9,133.00 9,133.00 0.0K
10:33 9,132.70 9,133.65 9,131.95 9,133.40 0.0K
10:34 9,133.55 9,133.90 9,132.70 9,133.40 0.0K
10:35 9,133.15 9,135.60 9,133.15 9,135.35 0.0K
10:36 9,135.20 9,135.25 9,132.75 9,133.20 0.0K
10:37 9,133.55 9,133.70 9,132.35 9,133.10 0.0K
10:38 9,132.55 9,133.30 9,131.85 9,132.40 0.0K
10:39 9,132.25 9,134.95 9,132.25 9,134.70 0.0K
10:40 9,133.95 9,135.10 9,133.75 9,134.80 0.0K
10:41 9,134.65 9,135.90 9,133.95 9,133.95 0.0K
10:42 9,134.25 9,136.75 9,133.85 9,135.55 0.0K
10:43 9,135.55 9,137.65 9,135.50 9,137.40 0.0K
10:44 9,137.20 9,139.15 9,136.70 9,138.60 0.0K
10:45 9,138.10 9,138.65 9,136.75 9,138.30 0.0K
10:46 9,138.55 9,138.80 9,135.00 9,135.40 0.0K
10:47 9,135.85 9,136.30 9,135.30 9,135.60 0.0K
10:48 9,135.40 9,136.95 9,134.85 9,136.95 0.0K
10:49 9,137.45 9,140.50 9,137.45 9,139.70 0.0K
10:50 9,139.35 9,139.40 9,137.05 9,138.60 0.0K
10:51 9,138.60 9,140.50 9,138.20 9,140.40 0.0K
10:52 9,139.80 9,140.00 9,137.20 9,139.60 0.0K
10:53 9,139.55 9,139.55 9,138.50 9,139.20 0.0K
10:54 9,138.55 9,138.90 9,136.75 9,136.75 0.0K
10:55 9,136.00 9,136.10 9,135.05 9,135.95 0.0K
10:56 9,136.40 9,136.40 9,134.75 9,134.75 0.0K
10:57 9,134.90 9,135.20 9,133.35 9,133.95 0.0K
10:58 9,134.15 9,134.15 9,132.25 9,132.35 0.0K
10:59 9,132.30 9,133.15 9,131.35 9,133.15 0.0K
11:00 9,133.60 9,133.60 9,130.15 9,130.15 0.0K
11:01 9,130.55 9,131.55 9,129.50 9,129.50 0.0K
11:02 9,129.60 9,132.80 9,129.60 9,131.35 0.0K
11:03 9,131.05 9,131.35 9,130.40 9,130.55 0.0K
11:04 9,130.50 9,130.75 9,129.85 9,130.05 0.0K
11:05 9,130.50 9,130.50 9,127.85 9,127.90 0.0K
11:06 9,127.50 9,130.60 9,127.50 9,130.15 0.0K
11:07 9,130.20 9,132.75 9,130.15 9,132.75 0.0K
11:08 9,132.35 9,135.20 9,132.35 9,134.55 0.0K
11:09 9,135.10 9,136.60 9,134.15 9,136.00 0.0K
11:10 9,135.80 9,136.90 9,135.40 9,136.90 0.0K
11:11 9,136.85 9,137.70 9,136.65 9,137.60 0.0K
11:12 9,137.25 9,137.75 9,135.90 9,135.90 0.0K
11:13 9,135.65 9,135.65 9,132.85 9,133.65 0.0K
11:14 9,133.30 9,133.30 9,130.95 9,131.00 0.0K
11:15 9,129.70 9,131.35 9,129.50 9,130.70 0.0K
11:16 9,131.15 9,131.15 9,128.75 9,128.75 0.0K
11:17 9,128.65 9,129.55 9,128.10 9,128.10 0.0K
11:18 9,128.15 9,129.20 9,128.15 9,128.70 0.0K
11:19 9,128.00 9,128.20 9,127.30 9,127.40 0.0K
11:20 9,127.25 9,128.00 9,125.95 9,127.60 0.0K
11:21 9,127.25 9,127.70 9,126.15 9,126.35 0.0K
11:22 9,126.10 9,128.90 9,126.10 9,128.40 0.0K
11:23 9,128.75 9,129.95 9,128.25 9,128.90 0.0K
11:24 9,128.40 9,128.70 9,127.15 9,127.20 0.0K
11:25 9,127.05 9,129.15 9,127.00 9,128.95 0.0K
11:26 9,129.20 9,130.15 9,128.90 9,129.55 0.0K
11:27 9,129.30 9,129.80 9,127.45 9,127.85 0.0K
11:28 9,128.25 9,128.25 9,125.35 9,126.35 0.0K
11:29 9,126.55 9,129.30 9,126.55 9,129.30 0.0K
11:30 9,129.40 9,130.50 9,128.30 9,128.30 0.0K
11:31 9,128.00 9,128.20 9,124.65 9,125.15 0.0K
11:32 9,124.85 9,126.15 9,124.00 9,124.00 0.0K
11:33 9,124.00 9,124.00 9,122.80 9,123.15 0.0K
11:34 9,122.60 9,123.95 9,122.50 9,123.95 0.0K
11:35 9,124.00 9,125.85 9,124.00 9,125.75 0.0K
11:36 9,125.90 9,126.40 9,125.50 9,125.65 0.0K
11:37 9,126.00 9,126.30 9,124.20 9,124.20 0.0K
11:38 9,123.85 9,124.25 9,122.90 9,124.05 0.0K
11:39 9,123.95 9,124.45 9,122.30 9,123.45 0.0K
11:40 9,122.95 9,123.70 9,122.15 9,122.80 0.0K
11:41 9,122.50 9,125.25 9,122.50 9,123.60 0.0K
11:42 9,124.35 9,124.70 9,122.25 9,123.15 0.0K
11:43 9,123.00 9,123.45 9,120.95 9,121.60 0.0K
11:44 9,121.20 9,124.65 9,121.20 9,123.85 0.0K
11:45 9,124.60 9,126.30 9,124.20 9,125.40 0.0K
11:46 9,124.90 9,124.90 9,120.15 9,121.75 0.0K
11:47 9,119.90 9,124.70 9,119.90 9,124.05 0.0K
11:48 9,123.80 9,125.10 9,123.30 9,124.60 0.0K
11:49 9,124.75 9,125.75 9,124.15 9,125.75 0.0K
11:50 9,126.75 9,128.05 9,125.70 9,128.05 0.0K
11:51 9,128.25 9,129.95 9,128.25 9,128.85 0.0K
11:52 9,128.55 9,128.75 9,127.30 9,128.05 0.0K
11:53 9,128.50 9,128.95 9,127.60 9,128.25 0.0K
11:54 9,128.30 9,130.65 9,127.85 9,130.65 0.0K
11:55 9,130.20 9,130.25 9,128.75 9,130.25 0.0K
11:56 9,130.15 9,131.70 9,130.00 9,130.80 0.0K
11:57 9,131.90 9,132.45 9,129.50 9,129.60 0.0K
11:58 9,129.45 9,130.05 9,128.45 9,128.45 0.0K
11:59 9,128.90 9,129.80 9,128.15 9,129.35 0.0K
12:00 9,128.80 9,128.90 9,126.75 9,128.10 0.0K
12:01 9,127.80 9,130.50 9,127.05 9,128.90 0.0K
12:02 9,128.60 9,130.55 9,127.90 9,129.55 0.0K
12:03 9,129.80 9,129.80 9,124.70 9,124.90 0.0K
12:04 9,125.65 9,126.60 9,123.65 9,124.80 0.0K
12:05 9,124.95 9,124.95 9,123.05 9,123.70 0.0K
12:06 9,123.35 9,125.70 9,122.65 9,125.70 0.0K
12:07 9,125.85 9,127.80 9,125.80 9,126.20 0.0K
12:08 9,126.00 9,126.75 9,124.75 9,126.45 0.0K
12:09 9,126.20 9,127.15 9,126.00 9,126.55 0.0K
12:10 9,126.40 9,126.75 9,125.85 9,126.25 0.0K
12:11 9,126.15 9,126.80 9,126.10 9,126.80 0.0K
12:12 9,126.55 9,128.25 9,126.55 9,128.25 0.0K
12:13 9,127.50 9,128.50 9,127.40 9,127.70 0.0K
12:14 9,127.50 9,127.55 9,125.35 9,126.90 0.0K
12:15 9,127.00 9,127.00 9,125.90 9,126.15 0.0K
12:16 9,126.35 9,126.35 9,123.00 9,123.00 0.0K
12:17 9,122.85 9,125.60 9,122.85 9,124.95 0.0K
12:18 9,124.90 9,124.90 9,123.70 9,124.65 0.0K
12:19 9,124.25 9,125.15 9,122.60 9,122.60 0.0K
12:20 9,123.15 9,124.35 9,122.10 9,124.25 0.0K
12:21 9,124.65 9,125.75 9,124.30 9,125.50 0.0K
12:22 9,125.10 9,126.45 9,125.10 9,126.40 0.0K
12:23 9,126.20 9,127.70 9,125.10 9,126.80 0.0K
12:24 9,127.30 9,128.85 9,126.60 9,128.85 0.0K
12:25 9,129.80 9,131.35 9,129.35 9,130.95 0.0K
12:26 9,130.40 9,130.40 9,127.20 9,127.20 0.0K
12:27 9,127.00 9,127.45 9,126.10 9,126.10 0.0K
12:28 9,126.35 9,126.55 9,124.90 9,125.65 0.0K
12:29 9,125.45 9,125.90 9,124.75 9,125.50 0.0K
12:30 9,125.30 9,125.30 9,121.25 9,121.25 0.0K
12:31 9,120.85 9,121.80 9,120.70 9,121.05 0.0K
12:32 9,120.70 9,123.20 9,120.70 9,123.15 0.0K
12:33 9,123.20 9,123.35 9,121.55 9,122.00 0.0K
12:34 9,121.70 9,123.05 9,121.70 9,122.10 0.0K
12:35 9,121.75 9,122.35 9,121.45 9,122.35 0.0K
12:36 9,121.75 9,122.50 9,121.15 9,121.60 0.0K
12:37 9,121.55 9,122.50 9,121.40 9,122.25 0.0K
12:38 9,122.50 9,125.95 9,122.50 9,125.20 0.0K
12:39 9,125.40 9,128.05 9,125.40 9,126.25 0.0K
12:40 9,126.55 9,128.35 9,126.55 9,127.10 0.0K
12:41 9,126.70 9,127.25 9,125.95 9,126.95 0.0K
12:42 9,126.10 9,127.90 9,126.10 9,127.85 0.0K
12:43 9,127.40 9,129.05 9,127.40 9,128.35 0.0K
12:44 9,128.45 9,128.80 9,127.35 9,128.75 0.0K
12:45 9,128.15 9,129.60 9,128.00 9,129.00 0.0K
12:46 9,128.45 9,130.05 9,127.30 9,127.30 0.0K
12:47 9,127.40 9,128.90 9,127.25 9,128.00 0.0K
12:48 9,127.70 9,130.55 9,127.55 9,130.55 0.0K
12:49 9,130.20 9,133.15 9,130.20 9,132.30 0.0K
12:50 9,132.05 9,133.25 9,131.55 9,132.10 0.0K
12:51 9,132.15 9,133.60 9,130.45 9,130.60 0.0K
12:52 9,130.65 9,131.30 9,129.20 9,129.60 0.0K
12:53 9,129.30 9,130.85 9,129.30 9,130.60 0.0K
12:54 9,130.15 9,133.55 9,129.85 9,133.15 0.0K
12:55 9,132.15 9,134.35 9,132.15 9,133.75 0.0K
12:56 9,132.40 9,133.15 9,131.00 9,131.95 0.0K
12:57 9,131.70 9,132.00 9,127.30 9,127.60 0.0K
12:58 9,127.90 9,130.50 9,127.45 9,129.20 0.0K
12:59 9,128.65 9,129.95 9,127.25 9,128.00 0.0K
13:00 9,128.50 9,129.15 9,127.50 9,129.15 0.0K
13:01 9,128.45 9,130.50 9,128.15 9,130.50 0.0K
13:02 9,130.10 9,131.90 9,129.80 9,131.90 0.0K
13:03 9,132.40 9,133.20 9,131.95 9,132.80 0.0K
13:04 9,132.15 9,133.20 9,131.25 9,131.85 0.0K
13:05 9,132.25 9,132.75 9,130.60 9,130.95 0.0K
13:06 9,131.25 9,132.90 9,130.75 9,131.35 0.0K
13:07 9,131.05 9,132.95 9,131.05 9,131.25 0.0K
13:08 9,131.05 9,132.25 9,130.15 9,131.15 0.0K
13:09 9,131.05 9,131.05 9,129.65 9,130.65 0.0K
13:10 9,130.45 9,130.45 9,127.55 9,127.75 0.0K
13:11 9,127.65 9,128.10 9,125.95 9,126.05 0.0K
13:12 9,126.05 9,126.60 9,123.70 9,124.05 0.0K
13:13 9,123.00 9,123.10 9,120.60 9,122.05 0.0K
13:14 9,122.15 9,122.15 9,118.85 9,119.10 0.0K
13:15 9,119.50 9,119.50 9,114.00 9,114.15 0.0K
13:16 9,113.85 9,115.00 9,113.15 9,114.65 0.0K
13:17 9,114.25 9,117.20 9,113.80 9,116.40 0.0K
13:18 9,115.70 9,117.00 9,113.95 9,115.95 0.0K
13:19 9,115.75 9,116.90 9,114.20 9,114.65 0.0K
13:20 9,115.00 9,115.90 9,109.35 9,109.95 0.0K
13:21 9,109.60 9,112.60 9,109.60 9,112.10 0.0K
13:22 9,111.80 9,113.25 9,110.65 9,110.90 0.0K
13:23 9,110.65 9,113.85 9,110.65 9,111.65 0.0K
13:24 9,110.95 9,111.85 9,109.55 9,109.80 0.0K
13:25 9,109.75 9,109.90 9,107.20 9,107.65 0.0K
13:26 9,107.35 9,108.20 9,106.40 9,107.35 0.0K
13:27 9,106.70 9,109.40 9,106.70 9,109.00 0.0K
13:28 9,109.10 9,110.65 9,107.85 9,108.10 0.0K
13:29 9,107.50 9,108.50 9,106.40 9,107.20 0.0K
13:30 9,105.95 9,106.45 9,101.90 9,102.80 0.0K
13:31 9,102.25 9,103.20 9,098.30 9,100.45 0.0K
13:32 9,100.05 9,100.05 9,095.45 9,097.35 0.0K
13:33 9,096.80 9,099.55 9,096.80 9,097.85 0.0K
13:34 9,097.35 9,098.05 9,095.50 9,096.15 0.0K
13:35 9,096.05 9,098.85 9,095.35 9,098.55 0.0K
13:36 9,098.85 9,100.15 9,097.70 9,100.15 0.0K
13:37 9,099.20 9,100.75 9,098.10 9,100.45 0.0K
13:38 9,100.45 9,101.70 9,097.40 9,097.70 0.0K
13:39 9,098.10 9,099.20 9,097.25 9,097.35 0.0K
13:40 9,096.95 9,099.90 9,096.95 9,099.90 0.0K
13:41 9,100.05 9,101.00 9,099.85 9,101.00 0.0K
13:42 9,101.30 9,102.50 9,100.85 9,101.15 0.0K
13:43 9,101.50 9,101.50 9,098.70 9,099.75 0.0K
13:44 9,099.45 9,100.65 9,098.40 9,099.50 0.0K
13:45 9,098.90 9,102.30 9,098.85 9,102.30 0.0K
13:46 9,101.50 9,103.55 9,101.50 9,103.55 0.0K
13:47 9,102.50 9,102.80 9,100.70 9,101.15 0.0K
13:48 9,101.00 9,101.60 9,100.25 9,101.00 0.0K
13:49 9,099.30 9,101.05 9,099.05 9,099.30 0.0K
13:50 9,098.25 9,098.25 9,091.30 9,091.80 0.0K
13:51 9,091.55 9,092.15 9,086.95 9,087.05 0.0K
13:52 9,086.25 9,088.35 9,085.90 9,086.95 0.0K
13:53 9,086.40 9,089.20 9,086.40 9,089.20 0.0K
13:54 9,089.05 9,091.30 9,088.40 9,088.40 0.0K
13:55 9,088.10 9,092.40 9,087.60 9,092.15 0.0K
13:56 9,092.15 9,093.75 9,090.75 9,090.95 0.0K
13:57 9,090.25 9,090.80 9,088.15 9,089.00 0.0K
13:58 9,088.05 9,088.30 9,082.25 9,082.45 0.0K
13:59 9,081.70 9,085.50 9,081.70 9,084.70 0.0K
14:00 9,084.40 9,084.40 9,082.25 9,082.25 0.0K
14:01 9,082.40 9,083.70 9,082.20 9,082.50 0.0K
14:02 9,082.20 9,086.15 9,080.00 9,086.15 0.0K
14:03 9,086.25 9,086.25 9,079.00 9,079.00 0.0K
14:04 9,078.85 9,080.60 9,078.85 9,079.60 0.0K
14:05 9,078.35 9,079.10 9,076.40 9,079.10 0.0K
14:06 9,078.65 9,080.75 9,078.40 9,079.60 0.0K
14:07 9,079.90 9,079.90 9,076.30 9,078.00 0.0K
14:08 9,078.05 9,079.10 9,077.35 9,078.25 0.0K
14:09 9,078.15 9,084.45 9,078.15 9,084.40 0.0K
14:10 9,084.70 9,086.50 9,084.05 9,085.45 0.0K
14:11 9,085.70 9,086.10 9,083.65 9,083.65 0.0K
14:12 9,084.10 9,086.00 9,083.60 9,086.00 0.0K
14:13 9,085.25 9,086.85 9,085.15 9,085.15 0.0K
14:14 9,084.80 9,086.85 9,083.80 9,086.20 0.0K
14:15 9,086.30 9,086.30 9,081.40 9,082.45 0.0K
14:16 9,081.85 9,081.85 9,078.95 9,080.40 0.0K
14:17 9,079.45 9,079.50 9,076.30 9,078.45 0.0K
14:18 9,078.45 9,080.70 9,077.90 9,079.80 0.0K
14:19 9,079.30 9,080.05 9,077.95 9,078.50 0.0K
14:20 9,078.50 9,079.10 9,077.60 9,078.40 0.0K
14:21 9,078.50 9,080.10 9,078.50 9,079.35 0.0K
14:22 9,079.75 9,079.75 9,076.15 9,076.90 0.0K
14:23 9,076.40 9,078.60 9,076.40 9,078.20 0.0K
14:24 9,077.65 9,077.75 9,073.05 9,073.10 0.0K
14:25 9,072.30 9,076.95 9,072.30 9,076.10 0.0K
14:26 9,076.40 9,080.15 9,076.35 9,079.90 0.0K
14:27 9,079.20 9,079.45 9,077.65 9,077.70 0.0K
14:28 9,078.10 9,078.10 9,076.00 9,077.65 0.0K
14:29 9,077.05 9,078.40 9,076.35 9,077.80 0.0K
14:30 9,077.50 9,079.80 9,077.50 9,079.65 0.0K
14:31 9,079.65 9,080.20 9,075.80 9,076.05 0.0K
14:32 9,075.40 9,075.40 9,074.00 9,074.10 0.0K
14:33 9,073.85 9,077.50 9,073.45 9,077.15 0.0K
14:34 9,076.80 9,078.10 9,072.85 9,072.85 0.0K
14:35 9,072.95 9,075.75 9,071.60 9,075.75 0.0K
14:36 9,074.30 9,074.35 9,071.80 9,072.85 0.0K
14:37 9,072.15 9,074.05 9,072.15 9,072.55 0.0K
14:38 9,073.25 9,077.70 9,072.80 9,077.50 0.0K
14:39 9,076.80 9,077.95 9,076.55 9,077.95 0.0K
14:40 9,077.00 9,077.25 9,075.00 9,075.10 0.0K
14:41 9,075.45 9,077.40 9,074.05 9,076.70 0.0K
14:42 9,076.95 9,079.95 9,076.95 9,077.75 0.0K
14:43 9,077.50 9,080.35 9,077.50 9,080.35 0.0K
14:44 9,079.45 9,081.35 9,078.35 9,078.75 0.0K
14:45 9,078.70 9,079.75 9,076.85 9,077.25 0.0K
14:46 9,077.35 9,077.45 9,074.25 9,074.85 0.0K
14:47 9,074.30 9,076.50 9,074.30 9,076.50 0.0K
14:48 9,075.75 9,079.15 9,075.75 9,077.75 0.0K
14:49 9,077.45 9,078.90 9,077.10 9,078.90 0.0K
14:50 9,079.00 9,082.60 9,078.80 9,082.60 0.0K
14:51 9,082.00 9,083.70 9,078.25 9,079.75 0.0K
14:52 9,079.05 9,079.60 9,076.15 9,076.15 0.0K
14:53 9,075.75 9,076.85 9,075.45 9,076.75 0.0K
14:54 9,076.70 9,076.70 9,069.90 9,070.20 0.0K
14:55 9,071.35 9,074.60 9,071.35 9,074.60 0.0K
14:56 9,073.60 9,075.30 9,073.50 9,075.30 0.0K
14:57 9,073.90 9,075.50 9,073.50 9,074.70 0.0K
14:58 9,074.35 9,075.60 9,073.10 9,074.30 0.0K
14:59 9,074.45 9,075.85 9,074.25 9,075.00 0.0K
15:00 9,073.35 9,074.05 9,069.80 9,072.55 0.0K
15:01 9,072.85 9,075.75 9,072.10 9,075.75 0.0K
15:02 9,074.80 9,080.10 9,074.80 9,080.10 0.0K
15:03 9,079.60 9,081.65 9,078.55 9,081.65 0.0K
15:04 9,081.35 9,081.35 9,080.20 9,080.75 0.0K
15:05 9,080.20 9,080.35 9,077.10 9,077.10 0.0K
15:06 9,077.20 9,080.90 9,076.75 9,080.90 0.0K
15:07 9,080.50 9,080.50 9,078.95 9,080.00 0.0K
15:08 9,079.75 9,079.90 9,077.55 9,077.90 0.0K
15:09 9,077.80 9,077.80 9,075.70 9,075.70 0.0K
15:10 9,075.90 9,076.65 9,075.50 9,075.85 0.0K
15:11 9,075.60 9,076.90 9,075.35 9,076.45 0.0K
15:12 9,076.65 9,079.25 9,076.65 9,077.85 0.0K
15:13 9,077.60 9,077.60 9,074.55 9,075.45 0.0K
15:14 9,075.15 9,075.65 9,074.65 9,074.95 0.0K
15:15 9,076.35 9,076.90 9,075.95 9,076.60 0.0K
15:16 9,076.80 9,079.60 9,076.25 9,078.75 0.0K
15:17 9,078.45 9,079.25 9,078.40 9,079.00 0.0K
15:18 9,078.75 9,081.05 9,078.70 9,080.50 0.0K
15:19 9,080.25 9,081.10 9,079.55 9,079.55 0.0K
15:20 9,080.20 9,081.50 9,079.80 9,080.85 0.0K
15:21 9,080.85 9,084.95 9,080.65 9,084.20 0.0K
15:22 9,083.80 9,083.80 9,082.50 9,083.25 0.0K
15:23 9,082.75 9,083.10 9,081.80 9,082.85 0.0K
15:24 9,082.50 9,084.45 9,081.90 9,083.70 0.0K
15:25 9,083.60 9,084.25 9,082.80 9,083.50 0.0K
15:26 9,083.50 9,084.55 9,083.00 9,083.35 0.0K
15:27 9,084.20 9,084.20 9,082.95 9,083.35 0.0K
15:28 9,082.45 9,084.40 9,082.45 9,083.10 0.0K
15:29 9,082.95 9,087.00 9,079.60 9,079.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9,085.25 9,100.50 9,046.75 9,059.50 0.0M
2025-09-29 9,103.15 9,113.35 9,055.55 9,067.05 0.0M
2025-09-26 9,142.60 9,153.50 9,069.30 9,079.60 0.0M
2025-09-25 9,228.90 9,244.55 9,166.00 9,172.20 0.0M
2025-09-24 9,262.85 9,280.95 9,236.80 9,250.70 0.0M
2025-09-23 9,275.85 9,307.10 9,238.10 9,278.15 0.0M
2025-09-22 9,286.30 9,315.75 9,248.55 9,266.90 0.0M
2025-09-19 9,352.80 9,362.25 9,317.05 9,323.00 0.0M
2025-09-18 9,381.95 9,381.95 9,326.85 9,359.60 0.0M
2025-09-17 9,312.45 9,346.65 9,307.70 9,342.30 0.0M
2025-09-16 9,228.90 9,308.20 9,224.65 9,296.45 0.0M
2025-09-15 9,251.90 9,262.45 9,220.60 9,224.05 0.0M
2025-09-12 9,241.70 9,264.55 9,230.45 9,256.75 0.0M
2025-09-11 9,202.70 9,226.30 9,194.60 9,214.15 0.0M
2025-09-10 9,207.75 9,227.75 9,181.55 9,204.85 0.0M
2025-09-09 9,165.80 9,179.35 9,142.75 9,173.60 0.0M
2025-09-08 9,120.45 9,166.50 9,107.05 9,132.10 0.0M
2025-09-05 9,137.95 9,145.85 9,061.20 9,104.60 0.0M
2025-09-04 9,208.70 9,209.00 9,098.60 9,109.45 0.0M
2025-09-03 9,051.35 9,089.20 9,016.70 9,082.50 0.0M
2025-09-02 9,077.55 9,101.45 9,013.50 9,034.75 0.0M
2025-09-01 9,007.30 9,074.75 9,007.30 9,070.60 0.0M
2025-08-29 9,007.25 9,048.30 8,995.45 9,005.10 0.0M
2025-08-28 9,083.00 9,087.40 9,007.40 9,016.00 0.0M
2025-08-26 9,135.60 9,139.10 9,071.05 9,082.45 0.0M
2025-08-25 9,145.40 9,165.50 9,124.95 9,156.70 0.0M
2025-08-22 9,167.80 9,175.90 9,100.40 9,105.05 0.0M
2025-08-21 9,195.60 9,200.65 9,160.30 9,172.70 0.0M
2025-08-20 9,133.60 9,173.50 9,109.95 9,163.60 0.0M
2025-08-19 9,092.30 9,143.95 9,084.50 9,135.25 0.0M
2025-08-18 9,086.35 9,123.45 9,073.60 9,090.55 0.0M
2025-08-14 8,953.90 8,978.65 8,947.30 8,961.95 0.0M
2025-08-13 8,937.40 8,966.25 8,917.85 8,952.30 0.0M
2025-08-12 8,929.50 8,996.35 8,905.70 8,915.00 0.0M
2025-08-11 8,853.15 8,941.00 8,839.60 8,931.95 0.0M
2025-08-08 8,917.75 8,935.00 8,841.00 8,849.85 0.0M
2025-08-07 8,886.30 8,942.05 8,843.85 8,930.80 0.0M
2025-08-06 8,947.25 8,960.70 8,915.05 8,925.15 0.0M
2025-08-05 8,954.35 8,958.70 8,913.95 8,949.00 0.0M
2025-08-04 8,898.10 8,952.10 8,886.45 8,948.25 0.0M
2025-08-01 8,951.75 8,973.00 8,875.60 8,887.65 0.0M
2025-07-31 8,913.35 9,028.15 8,898.90 8,963.70 0.0M
2025-07-30 8,993.55 8,996.40 8,948.90 8,986.30 0.0M
2025-07-29 8,898.85 8,973.35 8,889.65 8,965.05 0.0M
2025-07-28 8,980.05 9,000.15 8,907.00 8,918.25 0.0M
2025-07-25 9,059.90 9,063.00 8,997.85 9,010.50 0.0M
2025-07-24 9,154.05 9,160.90 9,081.45 9,099.55 0.0M
2025-07-23 9,114.90 9,157.15 9,111.35 9,151.90 0.0M
2025-07-22 9,128.65 9,137.00 9,079.25 9,091.95 0.0M
2025-07-21 9,088.05 9,121.80 9,046.85 9,117.15 0.0M
2025-07-18 9,140.15 9,148.20 9,075.15 9,096.75 0.0M
2025-07-17 9,193.80 9,202.00 9,146.65 9,151.95 0.0M
2025-07-16 9,169.80 9,209.55 9,135.95 9,189.50 0.0M
2025-07-15 9,145.15 9,192.40 9,139.45 9,177.05 0.0M
2025-07-14 9,179.40 9,179.80 9,116.55 9,141.05 0.0M
2025-07-11 9,217.55 9,247.00 9,170.60 9,180.70 0.0M
2025-07-10 9,297.30 9,304.20 9,241.00 9,245.45 0.0M
2025-07-09 9,288.90 9,310.55 9,273.90 9,287.70 0.0M
2025-07-08 9,279.80 9,301.35 9,258.40 9,293.75 0.0M
2025-07-07 9,280.40 9,299.50 9,266.20 9,294.20 0.0M
2025-07-04 9,267.40 9,287.00 9,233.00 9,283.85 0.0M
2025-07-03 9,282.50 9,316.90 9,242.15 9,251.25 0.0M
2025-07-02 9,287.90 9,313.30 9,239.40 9,271.45 0.0M
2025-07-01 9,296.20 9,312.70 9,264.65 9,278.60 0.0M
2025-06-30 9,346.00 9,351.15 9,269.00 9,280.15 0.0M
2025-06-27 9,312.65 9,339.95 9,299.60 9,331.45 0.0M
2025-06-26 9,234.35 9,306.20 9,225.15 9,300.85 0.0M
2025-06-25 9,178.10 9,234.50 9,171.05 9,222.90 0.0M
2025-06-24 9,199.45 9,251.85 9,120.00 9,136.55 0.0M
2025-06-23 9,129.95 9,147.85 9,078.10 9,118.50 0.0M
2025-06-20 9,093.20 9,202.90 9,089.65 9,193.60 0.0M
2025-06-19 9,092.00 9,119.10 9,070.75 9,094.50 0.0M
2025-06-18 9,077.20 9,141.10 9,064.55 9,093.00 0.0M
2025-06-17 9,130.25 9,134.20 9,080.95 9,097.45 0.0M
2025-06-16 9,065.00 9,132.45 9,039.40 9,122.20 0.0M
2025-06-13 8,953.90 9,077.00 8,953.90 9,062.95 0.0M
2025-06-12 9,236.20 9,244.55 9,096.05 9,117.30 0.0M
2025-06-11 9,210.40 9,240.80 9,190.75 9,223.75 0.0M
2025-06-10 9,230.05 9,230.35 9,182.55 9,202.25 0.0M
2025-06-09 9,201.45 9,212.10 9,185.35 9,199.95 0.0M
2025-06-06 9,051.25 9,150.30 9,018.25 9,145.25 0.0M
2025-06-05 9,054.80 9,108.80 9,015.40 9,049.55 0.0M
2025-06-04 9,023.90 9,047.90 9,019.80 9,031.85 0.0M
2025-06-03 9,104.90 9,134.25 8,995.15 9,021.40 0.0M
2025-06-02 9,059.35 9,098.85 9,014.35 9,082.75 0.0M
2025-05-30 9,128.85 9,144.50 9,078.65 9,091.55 0.0M
2025-05-29 9,134.55 9,156.95 9,081.65 9,137.15 0.0M
2025-05-28 9,136.90 9,142.80 9,094.35 9,107.15 0.0M
2025-05-27 9,195.50 9,237.40 9,087.35 9,135.65 0.0M
2025-05-26 9,160.25 9,235.30 9,153.75 9,206.60 0.0M
2025-05-23 9,062.25 9,162.95 9,049.40 9,136.60 0.0M
2025-05-22 9,125.90 9,126.05 9,013.65 9,063.45 0.0M
2025-05-21 9,124.25 9,203.45 9,106.90 9,151.55 0.0M
2025-05-20 9,233.95 9,239.45 9,101.85 9,106.20 0.0M
2025-05-19 9,225.10 9,254.45 9,201.95 9,209.95 0.0M
2025-05-16 9,262.60 9,262.85 9,212.25 9,237.25 0.0M
2025-05-15 9,129.90 9,285.50 9,055.60 9,265.60 0.0M
2025-05-14 9,098.35 9,147.75 9,070.45 9,120.95 0.0M
2025-05-13 9,206.85 9,252.75 9,086.05 9,099.05 0.0M
2025-05-12 9,071.95 9,230.35 9,058.55 9,222.70 0.0M
2025-05-09 8,855.80 8,980.00 8,854.10 8,934.40 0.0M
2025-05-08 9,024.00 9,033.40 8,932.75 8,974.80 0.0M
2025-05-07 8,942.75 9,033.20 8,934.95 9,011.50 0.0M
2025-05-06 9,045.80 9,049.40 8,982.40 9,003.40 0.0M
2025-05-05 9,012.15 9,045.70 8,996.65 9,018.65 0.0M
2025-05-02 8,970.00 9,074.55 8,951.70 8,997.50 0.0M
2025-04-30 8,983.40 9,001.30 8,932.35 8,977.55 0.0M
2025-04-29 9,008.20 9,040.85 8,978.25 8,987.10 0.0M
2025-04-28 8,896.50 8,998.55 8,887.30 8,990.55 0.0M
2025-04-25 8,972.30 9,002.65 8,828.95 8,891.75 0.0M
2025-04-24 9,001.55 9,022.50 8,959.10 8,970.65 0.0M
2025-04-23 8,967.75 9,005.75 8,917.75 9,002.55 0.0M
2025-04-22 8,890.90 8,907.45 8,843.75 8,891.00 0.0M
2025-04-21 8,807.30 8,899.75 8,784.60 8,868.30 0.0M
2025-04-17 8,621.15 8,786.95 8,567.60 8,782.80 0.0M
2025-04-16 8,605.60 8,641.80 8,580.55 8,636.50 0.0M
2025-04-15 8,629.65 8,629.65 8,575.30 8,610.15 0.0M
2025-04-11 8,431.80 8,487.70 8,422.35 8,447.25 0.0M
2025-04-09 8,344.75 8,363.35 8,302.85 8,325.85 0.0M
2025-04-08 8,322.45 8,445.05 8,275.40 8,371.45 0.0M
2025-04-07 8,028.50 8,253.95 8,028.50 8,219.60 0.0M
2025-04-04 8,546.60 8,558.55 8,436.60 8,455.80 0.0M
2025-04-03 8,558.95 8,617.20 8,555.55 8,578.15 0.0M
2025-04-02 8,575.40 8,628.95 8,557.90 8,621.70 0.0M
2025-04-01 8,651.90 8,728.25 8,547.55 8,568.05 0.0M
2025-03-28 8,740.35 8,757.25 8,678.90 8,708.95 0.0M
2025-03-27 8,703.80 8,759.55 8,685.95 8,735.90 0.0M
2025-03-26 8,815.20 8,822.30 8,721.25 8,737.50 0.0M
2025-03-25 8,837.90 8,898.60 8,777.35 8,804.50 0.0M
2025-03-24 8,758.80 8,817.80 8,713.45 8,805.70 0.0M
2025-03-21 8,632.45 8,724.40 8,606.65 8,691.90 0.0M
2025-03-20 8,556.70 8,633.25 8,538.05 8,623.35 0.0M
2025-03-19 8,532.55 8,536.80 8,500.35 8,517.70 0.0M
2025-03-18 8,432.20 8,528.20 8,409.50 8,520.90 0.0M
2025-03-17 8,321.75 8,407.55 8,321.75 8,384.30 0.0M
2025-03-13 8,391.25 8,401.75 8,337.15 8,343.90 0.0M
2025-03-12 8,392.00 8,411.15 8,328.30 8,375.95 0.0M
2025-03-11 8,326.75 8,391.35 8,312.30 8,382.15 0.0M
2025-03-10 8,379.30 8,430.60 8,350.90 8,360.85 0.0M
2025-03-07 8,381.30 8,410.95 8,358.05 8,386.90 0.0M
2025-03-06 8,360.25 8,394.70 8,277.00 8,389.90 0.0M
2025-03-05 8,209.30 8,336.30 8,204.00 8,303.00 0.0M
2025-03-04 8,195.90 8,226.05 8,189.25 8,213.20 0.0M
2025-03-03 8,264.55 8,292.35 8,209.60 8,250.35 0.0M
2025-02-28 8,425.90 8,427.10 8,243.25 8,248.75 0.0M
2025-02-27 8,487.45 8,509.20 8,445.45 8,462.75 0.0M
2025-02-25 8,437.75 8,488.50 8,437.75 8,468.75 0.0M
2025-02-24 8,456.05 8,487.00 8,440.20 8,451.80 0.0M
2025-02-21 8,564.95 8,577.00 8,494.05 8,520.85 0.0M
2025-02-20 8,562.45 8,586.35 8,542.45 8,582.15 0.0M
2025-02-19 8,597.05 8,651.30 8,573.25 8,599.20 0.0M
2025-02-18 8,647.60 8,663.90 8,586.15 8,625.75 0.0M
2025-02-17 8,610.15 8,651.35 8,586.70 8,644.15 0.0M
2025-02-14 8,704.50 8,717.10 8,594.95 8,656.60 0.0M
2025-02-13 8,685.05 8,750.05 8,662.45 8,682.85 0.0M
2025-02-12 8,688.15 8,712.85 8,590.60 8,675.55 0.0M
2025-02-11 8,825.05 8,827.15 8,666.70 8,693.30 0.0M
2025-02-10 8,873.70 8,882.05 8,787.95 8,811.45 0.0M
2025-02-07 8,907.65 8,924.35 8,825.85 8,869.85 0.0M
2025-02-06 8,950.75 8,956.40 8,863.80 8,882.80 0.0M
2025-02-05 9,000.85 9,002.80 8,921.40 8,926.75 0.0M
2025-02-04 8,909.35 9,005.85 8,858.85 8,994.85 0.0M
2025-02-03 8,833.85 8,862.85 8,817.65 8,853.70 0.0M
2025-02-01 8,840.45 8,908.00 8,768.75 8,873.10 0.0M
2025-01-31 8,742.35 8,843.40 8,737.45 8,827.80 0.0M
2025-01-30 8,697.15 8,747.35 8,680.30 8,719.55 0.0M
2025-01-29 8,671.65 8,729.60 8,649.05 8,712.75 0.0M
2025-01-28 8,647.05 8,721.75 8,607.15 8,649.50 0.0M
2025-01-27 8,642.25 8,677.05 8,588.70 8,604.90 0.0M
2025-01-24 8,721.00 8,789.00 8,677.05 8,694.55 0.0M
2025-01-23 8,694.25 8,768.45 8,679.00 8,731.25 0.0M
2025-01-22 8,704.10 8,724.70 8,666.10 8,719.40 0.0M
2025-01-21 8,807.10 8,829.15 8,649.40 8,670.40 0.0M
2025-01-20 8,769.60 8,804.70 8,725.40 8,783.30 0.0M
2025-01-17 8,737.35 8,742.90 8,682.00 8,720.00 0.0M
2025-01-16 8,781.85 8,789.90 8,737.15 8,760.90 0.0M
2025-01-15 8,762.50 8,782.45 8,706.55 8,735.60 0.0M
2025-01-14 8,773.50 8,784.15 8,732.65 8,738.85 0.0M
2025-01-13 8,771.85 8,842.70 8,740.60 8,751.00 0.0M
2025-01-10 8,888.25 8,918.15 8,824.30 8,862.45 0.0M
2025-01-09 8,927.40 8,929.75 8,878.80 8,885.05 0.0M
2025-01-08 8,913.35 8,935.75 8,833.00 8,921.60 0.0M
2025-01-07 8,899.30 8,943.00 8,882.25 8,902.10 0.0M
2025-01-06 9,027.40 9,041.00 8,849.70 8,876.95 0.0M
2025-01-03 9,043.60 9,054.10 8,985.55 9,001.35 0.0M
2025-01-02 8,859.15 9,045.00 8,848.00 9,032.85 0.0M
2025-01-01 8,769.25 8,852.80 8,755.60 8,830.95 0.0M