Nifty Transportation & Logistics

NIFTYTRANSLOGIS
🏛️ india →
25,287.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 25,610.20 25,610.20 25,610.20 25,610.20 0.0K
09:15 25,627.70 25,676.05 25,627.70 25,664.65 0.0K
09:16 25,669.05 25,682.50 25,662.55 25,662.55 0.0K
09:17 25,663.80 25,676.85 25,655.70 25,655.70 0.0K
09:18 25,655.25 25,663.60 25,642.30 25,662.70 0.0K
09:19 25,665.85 25,668.65 25,645.20 25,649.20 0.0K
09:20 25,647.65 25,650.55 25,614.25 25,614.25 0.0K
09:21 25,611.05 25,611.25 25,591.55 25,599.50 0.0K
09:22 25,604.10 25,638.65 25,604.10 25,632.85 0.0K
09:23 25,631.65 25,658.90 25,630.55 25,658.90 0.0K
09:24 25,659.90 25,659.90 25,646.80 25,654.25 0.0K
09:25 25,653.75 25,654.15 25,646.20 25,646.20 0.0K
09:26 25,645.60 25,645.60 25,625.75 25,633.95 0.0K
09:27 25,631.55 25,636.45 25,618.45 25,618.45 0.0K
09:28 25,619.80 25,626.40 25,618.60 25,625.45 0.0K
09:29 25,615.95 25,615.95 25,594.40 25,597.40 0.0K
09:30 25,596.10 25,596.10 25,574.60 25,574.60 0.0K
09:31 25,572.65 25,572.65 25,561.35 25,565.45 0.0K
09:32 25,563.50 25,566.60 25,553.50 25,564.70 0.0K
09:33 25,562.90 25,578.95 25,562.90 25,576.65 0.0K
09:34 25,574.80 25,578.10 25,569.45 25,577.25 0.0K
09:35 25,581.10 25,583.40 25,566.60 25,566.60 0.0K
09:36 25,572.30 25,591.25 25,571.50 25,584.95 0.0K
09:37 25,581.50 25,585.65 25,570.35 25,573.05 0.0K
09:38 25,570.30 25,586.75 25,570.30 25,582.70 0.0K
09:39 25,582.00 25,621.10 25,581.25 25,621.10 0.0K
09:40 25,619.70 25,630.80 25,613.00 25,626.40 0.0K
09:41 25,627.95 25,642.40 25,627.40 25,633.25 0.0K
09:42 25,630.75 25,643.85 25,628.65 25,643.85 0.0K
09:43 25,646.35 25,651.50 25,635.95 25,640.10 0.0K
09:44 25,639.35 25,641.30 25,632.75 25,635.35 0.0K
09:45 25,638.55 25,649.55 25,635.40 25,645.30 0.0K
09:46 25,645.40 25,659.15 25,641.35 25,659.15 0.0K
09:47 25,661.40 25,676.75 25,661.40 25,671.50 0.0K
09:48 25,671.65 25,685.55 25,670.00 25,681.70 0.0K
09:49 25,682.20 25,688.40 25,681.90 25,688.40 0.0K
09:50 25,689.25 25,698.40 25,687.85 25,692.45 0.0K
09:51 25,693.10 25,694.15 25,685.90 25,692.70 0.0K
09:52 25,687.95 25,687.95 25,669.15 25,671.55 0.0K
09:53 25,670.65 25,684.80 25,670.65 25,680.25 0.0K
09:54 25,681.65 25,686.50 25,677.85 25,684.05 0.0K
09:55 25,683.00 25,694.65 25,683.00 25,688.80 0.0K
09:56 25,686.25 25,700.30 25,686.25 25,695.80 0.0K
09:57 25,692.90 25,712.90 25,692.40 25,712.90 0.0K
09:58 25,710.40 25,711.15 25,693.05 25,698.20 0.0K
09:59 25,699.95 25,705.60 25,699.80 25,702.95 0.0K
10:00 25,703.80 25,706.00 25,671.55 25,680.40 0.0K
10:01 25,679.90 25,685.70 25,674.35 25,678.60 0.0K
10:02 25,678.85 25,682.90 25,677.75 25,677.95 0.0K
10:03 25,673.60 25,678.75 25,666.15 25,673.30 0.0K
10:04 25,673.30 25,676.80 25,671.50 25,674.45 0.0K
10:05 25,676.15 25,678.60 25,672.85 25,672.85 0.0K
10:06 25,671.05 25,672.20 25,659.75 25,661.10 0.0K
10:07 25,657.15 25,657.35 25,647.90 25,652.35 0.0K
10:08 25,651.30 25,652.25 25,645.70 25,648.70 0.0K
10:09 25,650.55 25,656.95 25,646.75 25,654.50 0.0K
10:10 25,652.30 25,653.25 25,644.45 25,644.60 0.0K
10:11 25,644.55 25,649.55 25,639.35 25,639.35 0.0K
10:12 25,637.50 25,637.50 25,628.50 25,630.70 0.0K
10:13 25,628.75 25,628.75 25,619.20 25,620.80 0.0K
10:14 25,621.40 25,627.90 25,616.05 25,616.40 0.0K
10:15 25,620.80 25,636.40 25,620.80 25,632.40 0.0K
10:16 25,631.65 25,651.75 25,631.65 25,649.55 0.0K
10:17 25,649.20 25,650.30 25,639.80 25,640.65 0.0K
10:18 25,642.15 25,642.15 25,626.40 25,627.95 0.0K
10:19 25,628.65 25,630.40 25,621.35 25,621.90 0.0K
10:20 25,621.50 25,624.00 25,612.70 25,612.70 0.0K
10:21 25,613.75 25,626.30 25,610.75 25,621.65 0.0K
10:22 25,621.90 25,628.80 25,618.20 25,619.85 0.0K
10:23 25,619.95 25,623.30 25,616.15 25,623.10 0.0K
10:24 25,624.10 25,628.25 25,622.85 25,626.70 0.0K
10:25 25,626.05 25,643.85 25,626.05 25,642.70 0.0K
10:26 25,641.35 25,651.40 25,641.35 25,650.80 0.0K
10:27 25,648.90 25,649.90 25,642.35 25,643.15 0.0K
10:28 25,641.70 25,641.70 25,635.80 25,638.35 0.0K
10:29 25,637.45 25,637.45 25,619.20 25,620.20 0.0K
10:30 25,621.70 25,621.70 25,607.05 25,613.80 0.0K
10:31 25,613.50 25,620.50 25,612.65 25,620.50 0.0K
10:32 25,619.90 25,619.90 25,604.90 25,605.50 0.0K
10:33 25,605.30 25,614.40 25,603.70 25,614.40 0.0K
10:34 25,614.80 25,614.80 25,601.90 25,607.30 0.0K
10:35 25,608.05 25,614.00 25,607.55 25,614.00 0.0K
10:36 25,613.15 25,613.45 25,608.40 25,608.40 0.0K
10:37 25,610.15 25,611.25 25,606.65 25,608.55 0.0K
10:38 25,608.95 25,611.85 25,604.85 25,608.05 0.0K
10:39 25,608.90 25,620.40 25,607.45 25,618.65 0.0K
10:40 25,618.50 25,618.85 25,612.25 25,617.30 0.0K
10:41 25,618.20 25,619.20 25,608.70 25,608.85 0.0K
10:42 25,607.60 25,614.60 25,607.60 25,614.40 0.0K
10:43 25,613.10 25,619.10 25,613.10 25,615.25 0.0K
10:44 25,616.00 25,628.15 25,612.55 25,628.15 0.0K
10:45 25,628.35 25,628.35 25,618.05 25,624.00 0.0K
10:46 25,627.40 25,628.45 25,614.95 25,616.60 0.0K
10:47 25,614.20 25,615.35 25,609.55 25,609.55 0.0K
10:48 25,611.35 25,627.10 25,606.65 25,627.10 0.0K
10:49 25,631.50 25,648.35 25,631.50 25,648.35 0.0K
10:50 25,646.35 25,646.35 25,639.05 25,642.75 0.0K
10:51 25,643.05 25,650.75 25,643.05 25,649.40 0.0K
10:52 25,645.90 25,645.90 25,627.90 25,640.60 0.0K
10:53 25,639.65 25,649.30 25,638.35 25,648.40 0.0K
10:54 25,648.00 25,648.00 25,636.75 25,636.75 0.0K
10:55 25,632.05 25,635.15 25,627.80 25,633.95 0.0K
10:56 25,634.45 25,634.45 25,628.55 25,632.05 0.0K
10:57 25,632.25 25,632.25 25,624.05 25,624.25 0.0K
10:58 25,622.05 25,623.75 25,620.35 25,621.75 0.0K
10:59 25,619.15 25,623.70 25,619.15 25,622.70 0.0K
11:00 25,623.65 25,624.25 25,615.20 25,615.80 0.0K
11:01 25,616.85 25,619.90 25,616.10 25,617.10 0.0K
11:02 25,618.55 25,623.05 25,618.30 25,620.65 0.0K
11:03 25,620.20 25,622.80 25,615.00 25,617.35 0.0K
11:04 25,615.70 25,617.60 25,613.45 25,617.35 0.0K
11:05 25,615.55 25,615.55 25,601.45 25,604.60 0.0K
11:06 25,605.30 25,606.20 25,598.65 25,601.90 0.0K
11:07 25,600.90 25,611.60 25,600.90 25,611.60 0.0K
11:08 25,611.05 25,620.45 25,610.85 25,616.35 0.0K
11:09 25,616.30 25,618.85 25,609.50 25,614.20 0.0K
11:10 25,617.00 25,617.00 25,610.25 25,613.40 0.0K
11:11 25,610.55 25,612.10 25,605.95 25,606.55 0.0K
11:12 25,606.35 25,610.60 25,605.45 25,609.70 0.0K
11:13 25,607.85 25,607.85 25,596.80 25,603.55 0.0K
11:14 25,605.00 25,605.00 25,594.70 25,596.25 0.0K
11:15 25,594.30 25,594.65 25,588.25 25,590.55 0.0K
11:16 25,588.25 25,588.25 25,578.75 25,579.80 0.0K
11:17 25,580.05 25,581.25 25,576.65 25,577.70 0.0K
11:18 25,576.90 25,579.15 25,574.60 25,574.60 0.0K
11:19 25,575.65 25,577.20 25,571.10 25,571.55 0.0K
11:20 25,571.05 25,571.05 25,561.95 25,569.00 0.0K
11:21 25,569.50 25,570.65 25,562.75 25,565.80 0.0K
11:22 25,568.65 25,574.30 25,566.00 25,572.55 0.0K
11:23 25,575.05 25,578.25 25,570.05 25,573.70 0.0K
11:24 25,572.85 25,573.20 25,565.35 25,566.20 0.0K
11:25 25,564.60 25,572.30 25,564.00 25,570.60 0.0K
11:26 25,572.00 25,577.35 25,570.85 25,575.45 0.0K
11:27 25,575.95 25,581.15 25,574.00 25,575.90 0.0K
11:28 25,577.00 25,577.00 25,567.70 25,570.50 0.0K
11:29 25,571.20 25,576.60 25,570.55 25,571.60 0.0K
11:30 25,571.70 25,577.50 25,569.45 25,576.00 0.0K
11:31 25,576.80 25,576.80 25,552.40 25,555.00 0.0K
11:32 25,554.00 25,557.80 25,549.05 25,549.65 0.0K
11:33 25,549.75 25,552.05 25,544.35 25,544.55 0.0K
11:34 25,543.05 25,548.45 25,541.80 25,548.45 0.0K
11:35 25,548.60 25,554.35 25,547.35 25,554.35 0.0K
11:36 25,554.95 25,557.10 25,553.30 25,553.40 0.0K
11:37 25,552.55 25,556.85 25,551.20 25,552.25 0.0K
11:38 25,549.30 25,552.30 25,544.95 25,545.65 0.0K
11:39 25,543.65 25,545.55 25,536.35 25,536.35 0.0K
11:40 25,536.10 25,540.20 25,531.35 25,531.35 0.0K
11:41 25,532.50 25,542.25 25,532.50 25,541.30 0.0K
11:42 25,541.10 25,541.10 25,530.40 25,530.50 0.0K
11:43 25,531.80 25,532.70 25,525.65 25,528.55 0.0K
11:44 25,527.50 25,534.05 25,527.50 25,532.25 0.0K
11:45 25,529.60 25,542.30 25,528.90 25,542.25 0.0K
11:46 25,538.50 25,541.80 25,527.15 25,529.45 0.0K
11:47 25,528.50 25,537.50 25,528.50 25,532.35 0.0K
11:48 25,530.85 25,539.90 25,530.85 25,535.05 0.0K
11:49 25,538.70 25,539.70 25,533.80 25,539.70 0.0K
11:50 25,539.90 25,553.70 25,537.00 25,553.70 0.0K
11:51 25,554.15 25,562.35 25,552.60 25,562.30 0.0K
11:52 25,560.00 25,561.70 25,554.95 25,559.85 0.0K
11:53 25,561.00 25,565.50 25,558.55 25,565.50 0.0K
11:54 25,565.95 25,570.35 25,565.05 25,570.35 0.0K
11:55 25,570.05 25,574.65 25,567.50 25,574.45 0.0K
11:56 25,573.70 25,573.70 25,564.25 25,567.80 0.0K
11:57 25,569.85 25,572.75 25,564.15 25,564.15 0.0K
11:58 25,564.75 25,565.55 25,558.30 25,559.90 0.0K
11:59 25,558.35 25,560.70 25,557.05 25,559.30 0.0K
12:00 25,558.70 25,562.50 25,555.45 25,562.50 0.0K
12:01 25,560.75 25,566.40 25,555.45 25,564.00 0.0K
12:02 25,563.55 25,570.60 25,563.15 25,567.50 0.0K
12:03 25,569.60 25,569.60 25,551.70 25,556.45 0.0K
12:04 25,555.05 25,559.90 25,551.65 25,553.75 0.0K
12:05 25,555.50 25,555.50 25,543.75 25,544.60 0.0K
12:06 25,539.05 25,545.40 25,536.55 25,544.30 0.0K
12:07 25,545.95 25,552.80 25,544.85 25,548.35 0.0K
12:08 25,547.80 25,547.80 25,539.40 25,543.00 0.0K
12:09 25,541.25 25,544.90 25,537.90 25,538.05 0.0K
12:10 25,539.00 25,539.35 25,531.00 25,531.00 0.0K
12:11 25,533.05 25,538.85 25,533.05 25,538.85 0.0K
12:12 25,539.40 25,549.10 25,539.40 25,546.25 0.0K
12:13 25,544.10 25,547.55 25,540.20 25,540.20 0.0K
12:14 25,539.85 25,540.45 25,532.90 25,537.55 0.0K
12:15 25,536.40 25,537.95 25,535.40 25,537.05 0.0K
12:16 25,537.10 25,537.10 25,531.50 25,533.40 0.0K
12:17 25,532.80 25,533.35 25,528.70 25,532.00 0.0K
12:18 25,531.95 25,531.95 25,526.60 25,530.40 0.0K
12:19 25,531.50 25,532.30 25,525.70 25,525.70 0.0K
12:20 25,526.10 25,528.15 25,522.95 25,527.70 0.0K
12:21 25,529.35 25,534.85 25,527.40 25,531.15 0.0K
12:22 25,529.95 25,540.10 25,529.25 25,540.10 0.0K
12:23 25,542.35 25,548.50 25,540.50 25,548.50 0.0K
12:24 25,548.15 25,553.70 25,546.55 25,553.70 0.0K
12:25 25,554.50 25,559.25 25,554.50 25,555.90 0.0K
12:26 25,555.80 25,556.65 25,547.30 25,548.20 0.0K
12:27 25,547.55 25,551.25 25,547.55 25,550.20 0.0K
12:28 25,551.00 25,552.60 25,543.90 25,546.20 0.0K
12:29 25,546.20 25,548.10 25,540.45 25,540.45 0.0K
12:30 25,542.85 25,542.85 25,531.75 25,532.10 0.0K
12:31 25,531.35 25,532.95 25,526.95 25,529.65 0.0K
12:32 25,529.05 25,535.50 25,527.20 25,535.05 0.0K
12:33 25,536.70 25,537.60 25,532.90 25,533.00 0.0K
12:34 25,534.10 25,534.50 25,530.30 25,530.30 0.0K
12:35 25,532.10 25,537.15 25,531.65 25,532.40 0.0K
12:36 25,532.90 25,535.65 25,531.10 25,535.65 0.0K
12:37 25,532.90 25,534.00 25,530.30 25,531.15 0.0K
12:38 25,529.35 25,536.55 25,529.35 25,534.80 0.0K
12:39 25,535.45 25,548.05 25,535.45 25,546.45 0.0K
12:40 25,548.00 25,550.00 25,544.70 25,545.35 0.0K
12:41 25,546.05 25,548.85 25,543.55 25,548.85 0.0K
12:42 25,546.40 25,546.45 25,543.10 25,543.50 0.0K
12:43 25,542.50 25,551.25 25,542.50 25,550.25 0.0K
12:44 25,547.90 25,549.05 25,538.45 25,546.20 0.0K
12:45 25,544.35 25,546.00 25,542.75 25,544.65 0.0K
12:46 25,543.00 25,544.80 25,539.50 25,540.15 0.0K
12:47 25,539.55 25,541.15 25,537.70 25,540.45 0.0K
12:48 25,541.15 25,549.10 25,540.05 25,549.10 0.0K
12:49 25,548.75 25,558.85 25,548.75 25,554.10 0.0K
12:50 25,554.65 25,557.75 25,554.25 25,557.50 0.0K
12:51 25,555.10 25,557.25 25,544.10 25,547.85 0.0K
12:52 25,547.00 25,548.70 25,544.95 25,544.95 0.0K
12:53 25,542.55 25,547.70 25,542.55 25,545.65 0.0K
12:54 25,546.65 25,552.50 25,546.65 25,551.55 0.0K
12:55 25,550.85 25,552.95 25,549.65 25,552.75 0.0K
12:56 25,553.35 25,553.35 25,542.95 25,544.45 0.0K
12:57 25,543.15 25,546.15 25,530.85 25,532.80 0.0K
12:58 25,533.45 25,544.10 25,533.45 25,539.50 0.0K
12:59 25,537.05 25,539.40 25,533.30 25,535.25 0.0K
13:00 25,535.00 25,537.60 25,534.15 25,536.90 0.0K
13:01 25,536.35 25,538.60 25,535.05 25,538.60 0.0K
13:02 25,539.55 25,541.60 25,533.40 25,541.60 0.0K
13:03 25,540.25 25,542.70 25,530.95 25,530.95 0.0K
13:04 25,529.40 25,535.90 25,529.40 25,530.80 0.0K
13:05 25,531.50 25,531.50 25,524.75 25,526.50 0.0K
13:06 25,528.20 25,529.75 25,523.90 25,525.65 0.0K
13:07 25,528.25 25,528.80 25,523.05 25,523.05 0.0K
13:08 25,522.55 25,529.05 25,521.20 25,526.25 0.0K
13:09 25,528.50 25,528.65 25,521.45 25,522.60 0.0K
13:10 25,524.55 25,524.55 25,509.25 25,511.20 0.0K
13:11 25,509.20 25,510.50 25,499.80 25,499.80 0.0K
13:12 25,501.15 25,501.15 25,487.30 25,487.30 0.0K
13:13 25,484.95 25,484.95 25,471.10 25,478.75 0.0K
13:14 25,475.75 25,477.20 25,467.85 25,467.85 0.0K
13:15 25,465.50 25,466.15 25,440.25 25,442.85 0.0K
13:16 25,441.00 25,444.40 25,438.40 25,439.90 0.0K
13:17 25,438.30 25,442.20 25,430.90 25,430.90 0.0K
13:18 25,431.30 25,431.30 25,418.35 25,424.95 0.0K
13:19 25,423.50 25,430.10 25,420.55 25,424.80 0.0K
13:20 25,423.00 25,424.85 25,400.45 25,402.40 0.0K
13:21 25,401.70 25,409.90 25,401.70 25,405.80 0.0K
13:22 25,405.50 25,406.85 25,402.65 25,403.85 0.0K
13:23 25,402.00 25,407.30 25,401.95 25,405.90 0.0K
13:24 25,406.00 25,406.15 25,399.25 25,401.15 0.0K
13:25 25,400.95 25,400.95 25,379.40 25,379.40 0.0K
13:26 25,378.60 25,384.50 25,373.30 25,380.55 0.0K
13:27 25,380.00 25,402.75 25,380.00 25,401.50 0.0K
13:28 25,400.90 25,401.95 25,395.55 25,395.55 0.0K
13:29 25,397.10 25,399.70 25,394.65 25,397.05 0.0K
13:30 25,397.45 25,397.45 25,378.55 25,379.25 0.0K
13:31 25,378.60 25,378.60 25,364.50 25,369.25 0.0K
13:32 25,367.50 25,367.50 25,355.45 25,361.00 0.0K
13:33 25,358.70 25,358.95 25,341.80 25,341.80 0.0K
13:34 25,341.95 25,345.25 25,337.85 25,338.75 0.0K
13:35 25,339.30 25,348.20 25,337.30 25,347.80 0.0K
13:36 25,349.05 25,359.45 25,349.05 25,357.20 0.0K
13:37 25,357.65 25,362.95 25,350.75 25,361.30 0.0K
13:38 25,359.30 25,359.35 25,345.40 25,345.40 0.0K
13:39 25,348.40 25,356.05 25,345.60 25,351.75 0.0K
13:40 25,349.85 25,355.85 25,345.15 25,353.80 0.0K
13:41 25,356.00 25,356.00 25,351.55 25,354.20 0.0K
13:42 25,357.60 25,364.55 25,354.10 25,357.05 0.0K
13:43 25,355.90 25,357.05 25,346.95 25,349.90 0.0K
13:44 25,348.05 25,356.75 25,345.55 25,353.10 0.0K
13:45 25,351.40 25,367.85 25,351.40 25,367.85 0.0K
13:46 25,369.55 25,376.60 25,369.55 25,376.60 0.0K
13:47 25,379.05 25,379.25 25,368.10 25,368.10 0.0K
13:48 25,365.40 25,370.90 25,365.40 25,367.20 0.0K
13:49 25,366.15 25,369.85 25,359.70 25,359.70 0.0K
13:50 25,349.75 25,349.75 25,328.65 25,328.65 0.0K
13:51 25,327.95 25,329.00 25,319.00 25,320.20 0.0K
13:52 25,320.65 25,320.70 25,315.75 25,319.40 0.0K
13:53 25,318.75 25,321.90 25,317.30 25,320.05 0.0K
13:54 25,319.65 25,329.05 25,319.65 25,321.05 0.0K
13:55 25,319.55 25,329.25 25,318.45 25,328.95 0.0K
13:56 25,331.45 25,333.65 25,323.00 25,323.20 0.0K
13:57 25,323.30 25,328.40 25,319.15 25,319.15 0.0K
13:58 25,318.25 25,319.95 25,299.05 25,299.05 0.0K
13:59 25,300.75 25,315.20 25,300.75 25,312.55 0.0K
14:00 25,310.40 25,313.80 25,305.00 25,312.55 0.0K
14:01 25,312.85 25,319.90 25,312.85 25,314.95 0.0K
14:02 25,312.80 25,329.25 25,312.50 25,329.25 0.0K
14:03 25,328.40 25,330.10 25,309.15 25,309.15 0.0K
14:04 25,309.00 25,312.25 25,304.45 25,305.00 0.0K
14:05 25,303.25 25,307.15 25,295.80 25,307.15 0.0K
14:06 25,308.35 25,317.80 25,306.85 25,317.80 0.0K
14:07 25,317.35 25,320.15 25,310.65 25,319.05 0.0K
14:08 25,320.30 25,323.50 25,315.05 25,318.60 0.0K
14:09 25,317.00 25,347.85 25,317.00 25,347.85 0.0K
14:10 25,352.05 25,361.85 25,352.05 25,358.65 0.0K
14:11 25,360.45 25,362.20 25,342.60 25,342.60 0.0K
14:12 25,345.40 25,352.35 25,344.90 25,350.80 0.0K
14:13 25,350.15 25,359.95 25,350.15 25,356.20 0.0K
14:14 25,353.25 25,354.15 25,346.25 25,354.15 0.0K
14:15 25,350.50 25,351.45 25,339.90 25,341.10 0.0K
14:16 25,338.10 25,339.85 25,335.15 25,339.85 0.0K
14:17 25,338.00 25,338.00 25,326.75 25,335.85 0.0K
14:18 25,336.70 25,338.70 25,332.35 25,334.70 0.0K
14:19 25,336.25 25,336.95 25,323.65 25,325.35 0.0K
14:20 25,324.55 25,327.95 25,321.50 25,327.40 0.0K
14:21 25,326.40 25,328.05 25,322.70 25,324.55 0.0K
14:22 25,325.35 25,325.35 25,304.85 25,306.40 0.0K
14:23 25,308.85 25,314.65 25,307.55 25,309.50 0.0K
14:24 25,309.15 25,309.15 25,289.85 25,290.95 0.0K
14:25 25,291.45 25,308.75 25,289.45 25,307.85 0.0K
14:26 25,305.95 25,325.00 25,305.95 25,324.30 0.0K
14:27 25,322.45 25,326.20 25,315.25 25,319.75 0.0K
14:28 25,317.90 25,323.10 25,317.90 25,321.25 0.0K
14:29 25,320.60 25,325.60 25,316.55 25,325.60 0.0K
14:30 25,324.00 25,330.70 25,323.95 25,330.70 0.0K
14:31 25,331.35 25,333.65 25,326.10 25,327.95 0.0K
14:32 25,326.85 25,326.85 25,320.70 25,322.05 0.0K
14:33 25,320.55 25,329.10 25,319.30 25,328.50 0.0K
14:34 25,327.20 25,333.00 25,325.80 25,326.35 0.0K
14:35 25,329.80 25,338.55 25,325.35 25,336.70 0.0K
14:36 25,334.50 25,335.90 25,329.35 25,331.40 0.0K
14:37 25,331.15 25,336.50 25,331.15 25,336.50 0.0K
14:38 25,335.65 25,349.65 25,335.65 25,348.40 0.0K
14:39 25,348.05 25,355.65 25,347.55 25,353.00 0.0K
14:40 25,354.75 25,354.75 25,342.65 25,344.95 0.0K
14:41 25,346.85 25,350.15 25,342.30 25,350.15 0.0K
14:42 25,351.25 25,369.30 25,351.25 25,365.75 0.0K
14:43 25,365.20 25,376.70 25,364.25 25,373.85 0.0K
14:44 25,368.95 25,373.20 25,362.35 25,365.25 0.0K
14:45 25,364.00 25,365.70 25,359.15 25,360.70 0.0K
14:46 25,359.60 25,359.60 25,340.65 25,342.70 0.0K
14:47 25,342.60 25,347.70 25,340.25 25,344.85 0.0K
14:48 25,344.00 25,354.40 25,344.00 25,353.15 0.0K
14:49 25,353.55 25,355.35 25,350.50 25,354.60 0.0K
14:50 25,353.25 25,357.05 25,351.10 25,355.20 0.0K
14:51 25,354.40 25,354.45 25,349.10 25,351.10 0.0K
14:52 25,349.00 25,352.85 25,327.65 25,329.30 0.0K
14:53 25,325.90 25,327.95 25,319.60 25,327.40 0.0K
14:54 25,326.95 25,326.95 25,308.00 25,310.85 0.0K
14:55 25,313.60 25,326.65 25,313.60 25,325.80 0.0K
14:56 25,328.45 25,328.45 25,320.30 25,324.75 0.0K
14:57 25,325.40 25,329.80 25,322.45 25,328.20 0.0K
14:58 25,328.85 25,331.00 25,323.10 25,323.85 0.0K
14:59 25,325.10 25,328.60 25,323.30 25,324.35 0.0K
15:00 25,324.05 25,324.05 25,294.40 25,306.00 0.0K
15:01 25,302.25 25,307.80 25,301.40 25,304.85 0.0K
15:02 25,304.30 25,314.55 25,304.30 25,313.90 0.0K
15:03 25,313.25 25,320.70 25,305.35 25,320.70 0.0K
15:04 25,319.70 25,319.75 25,313.65 25,318.95 0.0K
15:05 25,318.55 25,318.55 25,289.30 25,290.40 0.0K
15:06 25,289.30 25,293.60 25,287.90 25,291.75 0.0K
15:07 25,291.30 25,291.30 25,286.80 25,288.10 0.0K
15:08 25,288.50 25,289.40 25,281.90 25,281.90 0.0K
15:09 25,280.05 25,280.05 25,274.95 25,277.95 0.0K
15:10 25,280.10 25,288.05 25,280.10 25,288.05 0.0K
15:11 25,291.35 25,293.10 25,281.05 25,281.85 0.0K
15:12 25,283.15 25,288.30 25,282.95 25,285.40 0.0K
15:13 25,284.50 25,284.50 25,275.15 25,277.05 0.0K
15:14 25,277.15 25,283.00 25,271.15 25,279.30 0.0K
15:15 25,279.35 25,279.35 25,272.00 25,274.25 0.0K
15:16 25,273.40 25,280.05 25,269.75 25,277.55 0.0K
15:17 25,275.45 25,281.70 25,275.10 25,279.35 0.0K
15:18 25,279.90 25,282.35 25,274.25 25,281.45 0.0K
15:19 25,281.75 25,284.65 25,278.45 25,280.40 0.0K
15:20 25,283.40 25,288.40 25,278.80 25,288.40 0.0K
15:21 25,287.90 25,292.90 25,283.90 25,292.45 0.0K
15:22 25,292.15 25,292.15 25,285.50 25,287.95 0.0K
15:23 25,286.45 25,286.45 25,280.15 25,283.50 0.0K
15:24 25,282.45 25,285.10 25,275.75 25,284.20 0.0K
15:25 25,284.70 25,287.95 25,282.15 25,286.00 0.0K
15:26 25,285.00 25,288.25 25,281.80 25,286.55 0.0K
15:27 25,283.00 25,287.75 25,280.85 25,283.75 0.0K
15:28 25,285.40 25,290.90 25,281.80 25,290.90 0.0K
15:29 25,295.50 25,318.05 25,287.40 25,287.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25,610.20 25,713.30 25,268.70 25,287.40 0.0M
2025-09-25 25,847.95 25,866.05 25,642.50 25,674.50 0.0M
2025-09-24 26,140.80 26,157.10 25,876.65 25,895.70 0.0M
2025-09-23 26,252.05 26,459.70 26,129.55 26,152.85 0.0M
2025-09-22 26,172.25 26,296.30 26,046.30 26,095.95 0.0M
2025-09-19 26,204.65 26,234.35 26,081.50 26,103.85 0.0M
2025-09-18 26,118.55 26,192.75 26,014.70 26,173.95 0.0M
2025-09-17 25,977.80 26,059.15 25,911.85 26,044.80 0.0M
2025-09-16 25,651.40 25,963.15 25,639.65 25,931.60 0.0M
2025-09-15 25,683.80 25,762.20 25,576.95 25,597.05 0.0M
2025-09-12 25,628.90 25,802.65 25,604.55 25,622.45 0.0M
2025-09-11 25,618.45 25,702.30 25,535.90 25,583.70 0.0M
2025-09-10 25,932.20 25,943.90 25,545.75 25,587.20 0.0M
2025-09-09 25,855.30 25,906.40 25,724.45 25,808.65 0.0M
2025-09-08 25,353.50 25,938.15 25,352.60 25,850.70 0.0M
2025-09-05 25,131.55 25,334.75 25,104.25 25,248.70 0.0M
2025-09-04 25,556.70 25,570.70 24,975.35 25,012.35 0.0M
2025-09-03 24,842.65 24,938.05 24,732.05 24,919.70 0.0M
2025-09-02 24,825.40 24,902.30 24,687.25 24,738.50 0.0M
2025-09-01 24,230.15 24,790.55 24,230.15 24,763.00 0.0M
2025-08-29 24,351.00 24,401.60 24,124.80 24,193.80 0.0M
2025-08-28 24,755.25 24,755.25 24,345.85 24,377.30 0.0M
2025-08-26 24,689.95 24,778.20 24,527.70 24,604.65 0.0M
2025-08-25 24,764.10 24,777.35 24,590.05 24,737.80 0.0M
2025-08-22 24,762.95 24,803.90 24,637.60 24,649.55 0.0M
2025-08-21 24,918.15 24,927.35 24,703.65 24,735.60 0.0M
2025-08-20 24,852.05 24,932.10 24,787.00 24,889.45 0.0M
2025-08-19 24,499.20 24,820.50 24,393.35 24,802.60 0.0M
2025-08-18 24,225.60 24,584.30 24,197.85 24,454.00 0.0M
2025-08-14 23,723.90 23,789.60 23,617.05 23,740.45 0.0M
2025-08-13 23,491.75 23,745.80 23,491.75 23,696.35 0.0M
2025-08-12 23,399.15 23,577.45 23,386.70 23,438.20 0.0M
2025-08-11 23,130.45 23,425.00 23,071.55 23,388.10 0.0M
2025-08-08 23,377.50 23,435.90 23,072.20 23,106.00 0.0M
2025-08-07 23,192.55 23,441.65 23,045.00 23,398.30 0.0M
2025-08-06 23,529.55 23,542.20 23,280.75 23,377.85 0.0M
2025-08-05 23,487.60 23,543.30 23,333.05 23,483.45 0.0M
2025-08-04 23,174.40 23,486.60 23,113.60 23,466.50 0.0M
2025-08-01 23,424.45 23,470.00 23,116.60 23,147.65 0.0M
2025-07-31 23,190.60 23,540.15 23,121.35 23,399.50 0.0M
2025-07-30 23,533.95 23,541.35 23,320.45 23,396.95 0.0M
2025-07-29 23,332.00 23,569.65 23,300.10 23,532.45 0.0M
2025-07-28 23,516.95 23,701.30 23,366.95 23,386.65 0.0M
2025-07-25 23,768.40 23,780.10 23,471.50 23,535.15 0.0M
2025-07-24 23,735.80 23,914.05 23,733.40 23,827.85 0.0M
2025-07-23 23,630.85 23,793.60 23,628.85 23,753.80 0.0M
2025-07-22 23,713.75 23,785.10 23,552.70 23,602.05 0.0M
2025-07-21 23,238.15 23,554.95 23,104.55 23,497.35 0.0M
2025-07-18 23,394.90 23,473.65 23,226.30 23,243.65 0.0M
2025-07-17 23,396.30 23,497.50 23,325.35 23,352.00 0.0M
2025-07-16 23,317.40 23,415.20 23,174.40 23,394.70 0.0M
2025-07-15 23,171.95 23,384.20 23,154.75 23,342.15 0.0M
2025-07-14 23,040.30 23,157.55 22,956.90 23,125.05 0.0M
2025-07-11 23,240.00 23,292.90 22,949.25 22,998.75 0.0M
2025-07-10 23,377.20 23,397.85 23,243.00 23,296.05 0.0M
2025-07-09 23,217.75 23,375.90 23,183.75 23,338.40 0.0M
2025-07-08 23,213.70 23,259.75 23,060.45 23,232.15 0.0M
2025-07-07 23,219.55 23,230.00 23,136.40 23,190.25 0.0M
2025-07-04 23,258.70 23,299.60 23,126.80 23,221.80 0.0M
2025-07-03 23,278.95 23,412.80 23,226.45 23,244.00 0.0M
2025-07-02 23,176.30 23,295.40 23,144.85 23,229.85 0.0M
2025-07-01 23,309.10 23,334.90 23,156.35 23,192.10 0.0M
2025-06-30 23,311.30 23,342.15 23,204.20 23,264.00 0.0M
2025-06-27 23,246.60 23,355.20 23,175.40 23,255.15 0.0M
2025-06-26 23,072.10 23,211.80 22,999.55 23,195.55 0.0M
2025-06-25 22,913.50 23,013.80 22,858.45 23,002.45 0.0M
2025-06-24 22,830.65 23,033.55 22,758.50 22,777.40 0.0M
2025-06-23 22,504.10 22,628.60 22,413.90 22,572.35 0.0M
2025-06-20 22,415.65 22,711.70 22,390.45 22,675.40 0.0M
2025-06-19 22,396.20 22,505.05 22,337.35 22,409.10 0.0M
2025-06-18 22,360.20 22,618.60 22,311.60 22,406.10 0.0M
2025-06-17 22,585.30 22,598.25 22,346.35 22,373.90 0.0M
2025-06-16 22,451.10 22,584.70 22,275.85 22,561.70 0.0M
2025-06-13 22,106.45 22,515.90 22,105.05 22,480.35 0.0M
2025-06-12 23,082.00 23,095.45 22,605.25 22,672.05 0.0M
2025-06-11 23,071.35 23,221.80 23,014.75 23,065.20 0.0M
2025-06-10 23,169.70 23,169.70 23,026.35 23,042.65 0.0M
2025-06-09 23,112.40 23,164.35 23,050.45 23,097.75 0.0M
2025-06-06 22,736.70 23,014.25 22,648.45 22,996.05 0.0M
2025-06-05 22,711.30 22,840.60 22,620.35 22,710.25 0.0M
2025-06-04 22,430.45 22,609.10 22,430.45 22,580.50 0.0M
2025-06-03 22,627.90 22,676.45 22,410.95 22,432.90 0.0M
2025-06-02 22,421.55 22,583.60 22,331.55 22,532.40 0.0M
2025-05-30 22,522.30 22,607.45 22,395.75 22,459.10 0.0M
2025-05-29 22,476.25 22,560.25 22,387.75 22,534.50 0.0M
2025-05-28 22,538.65 22,543.55 22,366.05 22,386.90 0.0M
2025-05-27 22,604.80 22,615.65 22,379.40 22,496.70 0.0M
2025-05-26 22,585.20 22,750.05 22,565.70 22,631.85 0.0M
2025-05-23 22,501.90 22,624.50 22,407.45 22,576.55 0.0M
2025-05-22 22,530.20 22,543.75 22,309.55 22,439.25 0.0M
2025-05-21 22,458.95 22,734.35 22,377.05 22,596.85 0.0M
2025-05-20 23,028.65 23,038.25 22,419.40 22,449.50 0.0M
2025-05-19 22,967.25 23,102.60 22,934.25 22,954.75 0.0M
2025-05-16 22,820.25 22,977.10 22,754.75 22,949.80 0.0M
2025-05-15 22,334.80 22,834.00 22,272.15 22,774.50 0.0M
2025-05-14 22,137.05 22,373.75 22,034.80 22,340.90 0.0M
2025-05-13 22,278.95 22,432.15 22,068.70 22,156.15 0.0M
2025-05-12 22,057.35 22,369.55 22,019.35 22,351.50 0.0M
2025-05-09 21,132.35 21,597.90 21,132.35 21,497.65 0.0M
2025-05-08 22,091.70 22,133.95 21,481.30 21,614.90 0.0M
2025-05-07 21,398.85 22,049.35 21,397.10 22,031.30 0.0M
2025-05-06 22,059.15 22,108.35 21,662.85 21,719.65 0.0M
2025-05-05 21,558.20 21,900.55 21,544.55 21,880.85 0.0M
2025-05-02 21,241.35 21,723.40 21,241.35 21,406.75 0.0M
2025-04-30 21,327.55 21,381.80 21,125.25 21,319.25 0.0M
2025-04-29 21,386.25 21,506.05 21,220.65 21,315.10 0.0M
2025-04-28 20,985.85 21,344.45 20,951.05 21,292.65 0.0M
2025-04-25 21,500.60 21,617.05 20,915.40 21,034.05 0.0M
2025-04-24 21,561.55 21,594.70 21,443.20 21,498.55 0.0M
2025-04-23 21,268.00 21,602.05 21,127.75 21,576.65 0.0M
2025-04-22 21,144.50 21,245.05 21,042.30 21,189.05 0.0M
2025-04-21 20,795.85 21,127.05 20,610.10 21,105.15 0.0M
2025-04-17 20,413.25 20,808.70 20,251.25 20,744.75 0.0M
2025-04-16 20,484.40 20,486.60 20,325.80 20,428.55 0.0M
2025-04-15 20,325.20 20,498.25 20,195.60 20,470.10 0.0M
2025-04-11 19,820.70 19,906.90 19,726.30 19,843.00 0.0M
2025-04-09 19,533.15 19,587.00 19,352.25 19,466.80 0.0M
2025-04-08 19,476.45 19,627.50 19,161.70 19,498.60 0.0M
2025-04-07 18,490.95 19,228.70 18,482.85 19,144.00 0.0M
2025-04-04 20,191.95 20,197.30 19,673.95 19,757.70 0.0M
2025-04-03 20,119.65 20,343.10 20,115.70 20,229.60 0.0M
2025-04-02 20,182.20 20,412.15 20,073.75 20,394.55 0.0M
2025-04-01 20,131.90 20,429.50 20,047.70 20,146.65 0.0M
2025-03-28 20,447.40 20,477.60 20,121.55 20,212.40 0.0M
2025-03-27 20,306.00 20,461.20 20,159.85 20,422.30 0.0M
2025-03-26 20,558.85 20,686.60 20,491.65 20,513.30 0.0M
2025-03-25 21,006.20 21,027.00 20,550.95 20,593.85 0.0M
2025-03-24 20,944.85 20,997.10 20,751.65 20,888.45 0.0M
2025-03-21 20,718.25 20,960.20 20,682.50 20,827.45 0.0M
2025-03-20 20,599.15 20,726.35 20,505.20 20,686.20 0.0M
2025-03-19 20,310.75 20,547.55 20,253.00 20,460.80 0.0M
2025-03-18 19,847.50 20,272.60 19,821.60 20,252.15 0.0M
2025-03-17 19,531.80 19,870.95 19,529.40 19,738.40 0.0M
2025-03-13 19,848.20 19,859.15 19,537.65 19,559.60 0.0M
2025-03-12 19,751.30 19,855.15 19,539.50 19,759.25 0.0M
2025-03-11 19,576.85 19,752.65 19,482.90 19,708.10 0.0M
2025-03-10 19,961.50 20,009.80 19,709.95 19,749.50 0.0M
2025-03-07 20,033.95 20,229.75 19,955.50 19,988.00 0.0M
2025-03-06 20,138.20 20,151.05 19,881.95 20,063.40 0.0M
2025-03-05 19,506.65 19,950.15 19,503.50 19,919.10 0.0M
2025-03-04 19,299.15 19,558.35 19,254.05 19,449.40 0.0M
2025-03-03 19,543.10 19,733.15 19,235.50 19,506.50 0.0M
2025-02-28 19,961.30 19,970.35 19,413.45 19,468.30 0.0M
2025-02-27 20,394.00 20,408.75 20,024.20 20,103.65 0.0M
2025-02-25 20,307.85 20,453.95 20,273.80 20,317.95 0.0M
2025-02-24 20,165.25 20,323.10 20,113.95 20,259.55 0.0M
2025-02-21 20,702.75 20,797.45 20,278.50 20,340.80 0.0M
2025-02-20 20,451.05 20,805.55 20,321.65 20,782.70 0.0M
2025-02-19 20,262.15 20,575.65 20,196.90 20,531.15 0.0M
2025-02-18 20,474.30 20,485.50 20,190.90 20,404.30 0.0M
2025-02-17 20,350.40 20,468.00 20,026.50 20,440.10 0.0M
2025-02-14 20,874.50 20,908.80 20,272.75 20,446.55 0.0M
2025-02-13 20,914.50 21,036.35 20,757.05 20,806.15 0.0M
2025-02-12 20,916.85 20,978.20 20,446.10 20,828.05 0.0M
2025-02-11 21,473.60 21,489.10 20,909.65 20,966.05 0.0M
2025-02-10 21,885.70 21,949.35 21,483.80 21,514.95 0.0M
2025-02-07 21,843.45 21,937.65 21,626.25 21,845.10 0.0M
2025-02-06 21,978.30 21,984.30 21,698.95 21,749.25 0.0M
2025-02-05 21,906.90 21,977.65 21,844.75 21,892.70 0.0M
2025-02-04 21,970.40 22,117.95 21,683.50 21,883.90 0.0M
2025-02-03 21,752.05 21,778.85 21,545.65 21,720.15 0.0M
2025-02-01 21,429.20 21,876.95 21,216.40 21,790.55 0.0M
2025-01-31 21,055.65 21,432.75 20,995.40 21,371.00 0.0M
2025-01-30 21,031.90 21,202.35 20,896.85 21,015.00 0.0M
2025-01-29 20,776.55 21,133.25 20,756.15 21,107.70 0.0M
2025-01-28 20,590.50 20,934.60 20,401.10 20,715.80 0.0M
2025-01-27 20,665.35 20,679.35 20,431.65 20,512.65 0.0M
2025-01-24 21,105.75 21,234.45 20,772.05 20,800.85 0.0M
2025-01-23 20,874.15 21,214.35 20,814.75 21,159.85 0.0M
2025-01-22 20,945.05 20,987.95 20,648.00 20,868.65 0.0M
2025-01-21 21,400.55 21,502.60 20,900.20 20,930.30 0.0M
2025-01-20 21,735.05 21,765.40 21,397.40 21,518.95 0.0M
2025-01-17 21,655.75 21,777.10 21,470.00 21,676.35 0.0M
2025-01-16 21,711.05 21,816.35 21,605.10 21,635.75 0.0M
2025-01-15 21,521.05 21,620.15 21,367.00 21,481.80 0.0M
2025-01-14 21,067.60 21,510.60 21,060.65 21,419.95 0.0M
2025-01-13 21,503.60 21,524.65 20,937.55 20,968.40 0.0M
2025-01-10 21,964.20 21,987.90 21,597.40 21,740.25 0.0M
2025-01-09 22,173.05 22,200.45 21,982.40 21,996.40 0.0M
2025-01-08 22,280.00 22,291.45 21,901.35 22,098.75 0.0M
2025-01-07 22,263.95 22,390.55 22,180.10 22,229.65 0.0M
2025-01-06 22,940.30 22,986.45 22,212.95 22,312.55 0.0M
2025-01-03 23,090.00 23,106.65 22,818.60 22,869.75 0.0M
2025-01-02 22,499.40 23,079.00 22,410.15 23,044.40 0.0M
2025-01-01 22,239.80 22,430.45 22,107.25 22,407.85 0.0M