Pondy Oxides and Chemicals

PNDY
🏛️ india →
1,166.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 1,219.90 1,219.90 1,219.90 1,219.90 0.8K
09:15 1,219.50 1,221.10 1,214.30 1,216.90 4.9K
09:16 1,215.10 1,215.10 1,212.00 1,213.50 5.1K
09:17 1,214.10 1,214.10 1,206.00 1,206.10 5.4K
09:18 1,205.00 1,213.20 1,201.00 1,212.30 8.6K
09:19 1,216.40 1,225.80 1,216.40 1,225.80 1.5K
09:20 1,225.80 1,225.80 1,218.20 1,220.40 5.6K
09:21 1,219.70 1,234.00 1,219.70 1,234.00 3.7K
09:22 1,233.80 1,235.80 1,232.50 1,235.80 2.8K
09:23 1,235.00 1,242.00 1,234.30 1,242.00 4.7K
09:24 1,239.80 1,242.10 1,238.30 1,239.30 2.8K
09:25 1,242.50 1,242.50 1,236.70 1,236.70 4.1K
09:26 1,237.00 1,239.40 1,237.00 1,237.00 4.9K
09:27 1,236.00 1,236.00 1,234.80 1,235.80 1.4K
09:28 1,236.00 1,237.50 1,236.00 1,236.50 0.6K
09:29 1,233.60 1,235.70 1,233.60 1,235.70 4.0K
09:30 1,235.10 1,235.10 1,228.90 1,233.80 1.1K
09:31 1,233.80 1,234.20 1,232.30 1,234.20 1.5K
09:32 1,235.10 1,237.70 1,235.10 1,235.80 1.4K
09:33 1,236.90 1,237.70 1,236.30 1,236.30 0.6K
09:34 1,236.30 1,239.20 1,236.30 1,239.20 1.1K
09:35 1,239.00 1,239.00 1,233.00 1,233.00 1.9K
09:36 1,233.20 1,233.20 1,228.00 1,228.00 1.2K
09:37 1,226.60 1,230.40 1,226.60 1,229.60 2.0K
09:38 1,230.00 1,230.00 1,225.80 1,225.80 0.5K
09:39 1,228.00 1,231.60 1,228.00 1,230.50 3.1K
09:40 1,230.10 1,233.50 1,230.10 1,233.10 3.2K
09:41 1,233.00 1,236.90 1,232.60 1,233.40 3.9K
09:42 1,232.70 1,236.70 1,232.70 1,236.50 0.3K
09:43 1,234.80 1,240.00 1,234.80 1,240.00 1.2K
09:44 1,240.00 1,240.00 1,238.90 1,239.90 2.2K
09:45 1,241.20 1,243.90 1,241.00 1,241.10 2.7K
09:46 1,243.00 1,245.00 1,239.70 1,239.70 6.8K
09:47 1,240.30 1,240.30 1,234.10 1,235.30 4.0K
09:48 1,234.50 1,235.40 1,232.10 1,233.10 0.8K
09:49 1,232.60 1,236.80 1,232.00 1,236.80 0.6K
09:50 1,234.10 1,235.50 1,234.10 1,235.50 0.7K
09:51 1,235.50 1,243.20 1,235.50 1,243.20 0.5K
09:52 1,243.50 1,245.00 1,238.90 1,239.00 6.4K
09:53 1,240.40 1,243.60 1,240.40 1,243.60 0.3K
09:54 1,244.00 1,244.00 1,240.60 1,240.60 2.7K
09:55 1,241.20 1,241.40 1,236.70 1,236.70 5.6K
09:56 1,239.40 1,239.40 1,239.30 1,239.30 0.3K
09:57 1,242.60 1,245.00 1,242.60 1,245.00 1.2K
09:58 1,245.00 1,249.60 1,244.30 1,249.60 2.4K
09:59 1,249.80 1,251.70 1,249.80 1,251.40 3.5K
10:00 1,252.40 1,256.20 1,252.20 1,252.20 3.3K
10:01 1,254.00 1,254.00 1,251.90 1,252.40 1.2K
10:02 1,252.40 1,252.40 1,250.50 1,250.50 0.8K
10:03 1,250.40 1,251.80 1,248.50 1,248.50 1.0K
10:04 1,251.70 1,252.90 1,251.70 1,252.00 0.8K
10:05 1,252.00 1,252.80 1,247.30 1,247.30 3.4K
10:06 1,246.60 1,247.40 1,244.70 1,247.40 1.1K
10:07 1,247.70 1,249.80 1,247.70 1,249.30 1.8K
10:08 1,249.60 1,250.00 1,249.30 1,250.00 0.3K
10:09 1,252.00 1,252.50 1,251.00 1,251.00 0.5K
10:10 1,253.30 1,253.30 1,250.10 1,251.40 0.7K
10:11 1,251.30 1,251.60 1,251.30 1,251.60 0.6K
10:12 1,249.70 1,249.70 1,249.20 1,249.20 0.1K
10:13 1,249.20 1,250.70 1,246.00 1,250.70 2.2K
10:14 1,249.90 1,249.90 1,247.30 1,247.30 0.1K
10:15 1,247.30 1,248.30 1,246.20 1,246.50 0.3K
10:16 1,246.50 1,249.70 1,246.50 1,249.70 0.5K
10:17 1,249.60 1,249.80 1,248.80 1,248.80 0.1K
10:18 1,249.90 1,250.00 1,249.90 1,250.00 0.2K
10:19 1,249.90 1,250.70 1,248.60 1,250.60 0.3K
10:20 1,249.80 1,249.80 1,248.70 1,248.70 0.3K
10:21 1,249.80 1,249.80 1,248.30 1,248.30 0.1K
10:22 1,248.30 1,248.30 1,246.90 1,247.00 0.1K
10:23 1,247.00 1,247.00 1,246.00 1,246.00 0.2K
10:24 1,246.00 1,246.00 1,246.00 1,246.00 0.1K
10:25 1,248.70 1,248.70 1,248.70 1,248.70 1.3K
10:26 1,249.10 1,249.10 1,247.40 1,247.40 1.1K
10:27 1,246.30 1,248.30 1,246.30 1,246.80 0.2K
10:28 1,246.00 1,246.00 1,245.00 1,245.00 0.5K
10:29 1,244.50 1,245.40 1,243.90 1,243.90 0.1K
10:30 1,244.10 1,246.00 1,244.10 1,246.00 0.3K
10:31 1,245.80 1,246.90 1,244.70 1,246.90 0.3K
10:32 1,246.80 1,249.40 1,246.80 1,249.40 1.1K
10:33 1,247.70 1,248.60 1,246.40 1,246.40 0.2K
10:34 1,246.50 1,246.70 1,246.50 1,246.70 0.0K
10:35 1,245.80 1,245.90 1,245.80 1,245.90 0.1K
10:36 1,245.30 1,245.30 1,244.70 1,244.70 0.0K
10:37 1,244.10 1,246.50 1,243.00 1,246.50 1.3K
10:38 1,244.50 1,245.60 1,244.50 1,245.40 0.0K
10:39 1,243.00 1,243.30 1,243.00 1,243.30 0.2K
10:40 1,243.20 1,245.00 1,243.20 1,243.90 0.1K
10:41 1,244.10 1,244.10 1,241.50 1,242.50 0.3K
10:42 1,241.20 1,241.60 1,241.00 1,241.60 2.3K
10:43 1,241.60 1,242.00 1,241.60 1,241.70 0.1K
10:44 1,241.10 1,241.10 1,241.00 1,241.00 0.2K
10:45 1,240.90 1,241.80 1,240.90 1,241.80 0.2K
10:46 1,241.50 1,241.80 1,241.50 1,241.80 0.0K
10:47 1,242.00 1,242.00 1,241.70 1,241.70 0.1K
10:48 1,241.60 1,241.60 1,240.50 1,240.50 0.1K
10:49 1,239.80 1,241.40 1,239.80 1,240.80 0.8K
10:51 1,240.80 1,240.90 1,240.80 1,240.90 0.0K
10:52 1,240.90 1,244.40 1,240.90 1,242.20 0.3K
10:53 1,242.10 1,244.30 1,242.10 1,242.60 0.9K
10:54 1,244.40 1,244.40 1,243.30 1,243.30 0.3K
10:55 1,244.10 1,244.20 1,243.40 1,244.20 0.0K
10:56 1,244.30 1,244.80 1,243.50 1,243.80 0.1K
10:57 1,243.80 1,243.80 1,243.80 1,243.80 0.0K
10:58 1,244.30 1,244.30 1,241.20 1,241.20 0.3K
10:59 1,241.20 1,241.20 1,240.70 1,240.70 0.1K
11:00 1,241.60 1,244.10 1,241.60 1,244.10 1.0K
11:01 1,244.10 1,244.40 1,244.10 1,244.30 0.1K
11:02 1,244.30 1,244.30 1,243.70 1,243.70 0.1K
11:03 1,244.00 1,244.50 1,244.00 1,244.10 0.2K
11:04 1,245.30 1,245.30 1,244.30 1,244.30 0.1K
11:05 1,245.00 1,245.80 1,245.00 1,245.80 0.1K
11:06 1,246.90 1,248.90 1,246.90 1,248.00 1.2K
11:07 1,246.20 1,246.50 1,246.20 1,246.30 0.1K
11:08 1,245.30 1,245.30 1,244.30 1,244.30 0.1K
11:09 1,245.10 1,245.10 1,243.70 1,244.80 0.2K
11:11 1,244.80 1,244.80 1,243.20 1,243.20 1.5K
11:12 1,243.20 1,243.20 1,243.20 1,243.20 0.0K
11:14 1,243.00 1,243.00 1,240.60 1,240.60 0.1K
11:15 1,241.20 1,241.20 1,241.20 1,241.20 0.0K
11:16 1,241.20 1,241.20 1,238.80 1,238.80 0.6K
11:17 1,238.90 1,240.20 1,238.90 1,239.90 0.3K
11:18 1,238.90 1,239.90 1,238.90 1,239.90 0.2K
11:19 1,240.00 1,240.00 1,239.90 1,239.90 0.0K
11:21 1,240.60 1,243.10 1,240.60 1,243.10 0.1K
11:22 1,245.90 1,245.90 1,244.00 1,244.00 1.3K
11:23 1,242.20 1,244.70 1,242.20 1,243.80 1.5K
11:24 1,244.40 1,244.40 1,244.40 1,244.40 1.0K
11:27 1,245.90 1,246.80 1,245.90 1,246.70 1.0K
11:28 1,247.90 1,247.90 1,247.90 1,247.90 0.1K
11:29 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
11:30 1,247.20 1,248.00 1,247.20 1,247.20 0.1K
11:31 1,248.60 1,248.60 1,248.60 1,248.60 0.5K
11:32 1,247.00 1,248.40 1,247.00 1,248.40 0.2K
11:33 1,247.70 1,248.30 1,247.70 1,247.80 0.0K
11:34 1,248.50 1,248.50 1,248.10 1,248.10 0.2K
11:35 1,246.60 1,248.50 1,246.50 1,246.50 0.7K
11:36 1,246.50 1,246.50 1,244.80 1,244.80 0.2K
11:37 1,245.50 1,246.20 1,245.20 1,245.20 0.1K
11:38 1,244.70 1,244.70 1,244.50 1,244.50 0.3K
11:39 1,244.70 1,244.70 1,242.10 1,242.10 0.8K
11:40 1,244.70 1,244.70 1,243.70 1,243.70 0.2K
11:41 1,243.00 1,243.00 1,238.90 1,238.90 1.3K
11:42 1,239.50 1,240.70 1,239.50 1,239.90 0.2K
11:43 1,240.00 1,240.00 1,240.00 1,240.00 0.2K
11:44 1,240.60 1,241.10 1,240.60 1,241.10 0.1K
11:45 1,240.30 1,240.30 1,240.00 1,240.00 0.0K
11:46 1,240.80 1,240.80 1,239.30 1,239.70 0.4K
11:47 1,241.00 1,241.30 1,241.00 1,241.30 0.1K
11:48 1,241.30 1,242.10 1,241.30 1,242.10 0.2K
11:49 1,241.30 1,241.30 1,240.60 1,240.60 0.0K
11:50 1,240.30 1,241.90 1,240.30 1,241.90 0.1K
11:51 1,240.70 1,240.70 1,239.00 1,239.00 0.0K
11:52 1,239.00 1,239.00 1,238.10 1,239.00 0.2K
11:53 1,239.00 1,239.00 1,239.00 1,239.00 0.1K
11:54 1,238.00 1,238.00 1,237.30 1,237.30 0.4K
11:55 1,239.30 1,239.30 1,239.30 1,239.30 0.1K
11:56 1,239.80 1,240.70 1,239.80 1,240.70 0.6K
11:57 1,239.10 1,239.10 1,238.60 1,238.60 0.3K
11:58 1,240.40 1,240.40 1,240.40 1,240.40 0.0K
11:59 1,240.50 1,240.50 1,240.50 1,240.50 0.0K
12:00 1,239.30 1,239.30 1,238.10 1,238.90 0.1K
12:01 1,238.90 1,238.90 1,238.90 1,238.90 0.1K
12:02 1,238.90 1,238.90 1,234.80 1,234.80 1.9K
12:03 1,234.90 1,234.90 1,233.20 1,233.20 0.7K
12:04 1,233.20 1,234.20 1,232.30 1,234.20 1.6K
12:05 1,234.00 1,234.00 1,233.10 1,233.90 0.1K
12:06 1,233.00 1,233.00 1,229.30 1,229.30 1.4K
12:07 1,229.30 1,229.30 1,227.10 1,228.00 0.7K
12:08 1,228.30 1,228.30 1,227.90 1,227.90 1.2K
12:09 1,228.00 1,228.00 1,227.10 1,228.00 0.7K
12:10 1,228.00 1,228.00 1,227.80 1,227.80 0.1K
12:11 1,228.70 1,228.90 1,227.20 1,227.20 5.8K
12:12 1,228.10 1,228.10 1,228.10 1,228.10 0.0K
12:13 1,228.10 1,228.60 1,228.10 1,228.30 0.1K
12:14 1,227.40 1,228.20 1,226.40 1,226.70 1.2K
12:15 1,227.40 1,228.70 1,227.30 1,228.00 0.4K
12:16 1,229.00 1,230.10 1,229.00 1,229.60 1.3K
12:17 1,229.00 1,229.70 1,229.00 1,229.70 0.0K
12:18 1,229.60 1,229.80 1,229.60 1,229.80 0.0K
12:19 1,229.80 1,229.80 1,229.80 1,229.80 0.0K
12:20 1,229.80 1,229.80 1,229.40 1,229.40 0.2K
12:21 1,229.20 1,229.20 1,228.00 1,228.00 0.0K
12:22 1,228.90 1,229.20 1,226.60 1,226.60 0.8K
12:23 1,227.60 1,230.10 1,227.60 1,230.10 0.2K
12:24 1,230.10 1,230.10 1,228.30 1,228.90 0.1K
12:25 1,229.30 1,231.00 1,229.30 1,231.00 0.6K
12:26 1,232.00 1,232.00 1,230.10 1,230.10 0.6K
12:27 1,230.50 1,230.50 1,230.50 1,230.50 0.4K
12:29 1,230.00 1,230.00 1,230.00 1,230.00 0.1K
12:30 1,229.50 1,229.50 1,229.30 1,229.30 0.0K
12:31 1,228.00 1,228.00 1,228.00 1,228.00 0.4K
12:32 1,228.10 1,228.30 1,228.10 1,228.30 0.2K
12:33 1,228.00 1,228.00 1,226.10 1,226.10 0.5K
12:34 1,227.50 1,227.50 1,227.10 1,227.10 0.1K
12:35 1,226.50 1,226.50 1,226.50 1,226.50 0.0K
12:36 1,226.00 1,226.00 1,226.00 1,226.00 0.0K
12:37 1,227.60 1,228.00 1,227.60 1,228.00 0.1K
12:38 1,228.00 1,228.80 1,227.40 1,227.40 0.1K
12:39 1,227.30 1,227.30 1,226.80 1,227.20 0.2K
12:41 1,227.20 1,227.20 1,227.20 1,227.20 0.0K
12:42 1,226.00 1,226.00 1,224.90 1,224.90 2.2K
12:43 1,225.30 1,226.80 1,225.30 1,226.80 0.9K
12:44 1,227.00 1,227.00 1,226.00 1,226.80 0.1K
12:45 1,226.60 1,226.90 1,224.90 1,225.00 0.6K
12:46 1,224.80 1,224.80 1,224.80 1,224.80 0.0K
12:47 1,225.00 1,227.00 1,225.00 1,227.00 1.0K
12:48 1,227.10 1,227.10 1,225.50 1,226.10 0.2K
12:49 1,225.50 1,225.50 1,225.00 1,225.00 0.0K
12:50 1,225.90 1,226.90 1,225.90 1,226.90 0.0K
12:51 1,225.70 1,225.70 1,225.70 1,225.70 0.0K
12:52 1,225.60 1,226.70 1,225.60 1,226.70 0.0K
12:53 1,227.40 1,227.40 1,226.90 1,226.90 0.0K
12:54 1,227.50 1,227.50 1,226.50 1,226.50 0.0K
12:55 1,226.50 1,226.70 1,226.50 1,226.70 0.1K
12:56 1,227.00 1,227.10 1,226.50 1,226.50 0.7K
12:58 1,226.20 1,226.30 1,226.20 1,226.30 0.1K
12:59 1,226.40 1,226.40 1,226.30 1,226.30 0.0K
13:00 1,225.10 1,225.10 1,222.70 1,222.70 2.4K
13:01 1,222.60 1,223.00 1,222.60 1,223.00 0.0K
13:02 1,223.40 1,223.40 1,222.60 1,222.60 0.1K
13:03 1,222.70 1,223.70 1,222.70 1,222.90 0.1K
13:04 1,224.10 1,224.40 1,224.10 1,224.40 0.1K
13:05 1,224.50 1,224.50 1,224.50 1,224.50 0.1K
13:06 1,224.90 1,225.90 1,224.90 1,225.90 0.1K
13:07 1,226.80 1,227.20 1,226.70 1,226.70 0.2K
13:08 1,226.90 1,226.90 1,226.90 1,226.90 0.0K
13:09 1,227.20 1,227.30 1,226.80 1,226.80 0.0K
13:10 1,227.10 1,228.00 1,227.10 1,227.90 0.3K
13:11 1,227.70 1,228.00 1,226.90 1,226.90 0.4K
13:12 1,226.90 1,226.90 1,226.60 1,226.60 0.0K
13:13 1,226.70 1,227.40 1,226.60 1,226.60 1.0K
13:14 1,227.90 1,227.90 1,227.90 1,227.90 1.0K
13:15 1,227.30 1,228.00 1,227.30 1,227.40 0.3K
13:16 1,226.50 1,226.50 1,226.50 1,226.50 0.0K
13:17 1,226.50 1,226.50 1,226.50 1,226.50 0.1K
13:18 1,226.50 1,227.00 1,226.50 1,227.00 0.1K
13:20 1,226.90 1,226.90 1,226.90 1,226.90 0.0K
13:21 1,226.00 1,226.00 1,225.00 1,225.00 0.2K
13:22 1,226.20 1,226.20 1,225.00 1,225.00 0.0K
13:23 1,225.00 1,225.00 1,224.00 1,224.00 0.1K
13:25 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
13:26 1,225.00 1,225.00 1,223.60 1,223.60 0.1K
13:27 1,223.60 1,224.20 1,223.60 1,224.20 0.1K
13:29 1,224.60 1,224.60 1,224.60 1,224.60 0.1K
13:30 1,224.90 1,224.90 1,224.90 1,224.90 0.1K
13:32 1,224.80 1,224.80 1,224.80 1,224.80 0.0K
13:33 1,223.70 1,223.90 1,223.70 1,223.90 0.0K
13:36 1,223.40 1,223.40 1,223.40 1,223.40 0.0K
13:37 1,224.20 1,224.30 1,223.50 1,223.50 0.1K
13:38 1,223.50 1,223.80 1,223.50 1,223.80 0.4K
13:39 1,223.80 1,223.80 1,223.40 1,223.40 0.0K
13:40 1,223.30 1,223.30 1,223.10 1,223.10 0.1K
13:41 1,223.70 1,223.90 1,223.70 1,223.90 0.0K
13:42 1,223.90 1,223.90 1,223.70 1,223.70 0.0K
13:43 1,223.60 1,223.90 1,222.80 1,223.90 1.2K
13:44 1,223.90 1,223.90 1,223.90 1,223.90 0.0K
13:45 1,223.40 1,223.90 1,222.90 1,223.90 0.2K
13:46 1,223.90 1,223.90 1,223.70 1,223.70 0.1K
13:47 1,223.90 1,228.30 1,223.90 1,228.30 7.4K
13:48 1,226.10 1,226.10 1,225.70 1,225.70 0.5K
13:49 1,226.00 1,226.00 1,226.00 1,226.00 0.2K
13:50 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
13:51 1,226.40 1,226.40 1,225.10 1,225.10 0.5K
13:53 1,224.80 1,224.90 1,224.60 1,224.90 0.0K
13:54 1,225.40 1,225.40 1,223.70 1,224.80 0.2K
13:55 1,225.00 1,225.10 1,225.00 1,225.10 0.1K
13:56 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
13:57 1,224.70 1,224.70 1,222.00 1,222.00 0.4K
13:58 1,221.90 1,221.90 1,221.40 1,221.40 0.1K
13:59 1,221.30 1,222.30 1,219.00 1,219.00 4.2K
14:00 1,218.10 1,222.00 1,218.10 1,221.00 0.4K
14:01 1,219.90 1,221.30 1,219.90 1,221.30 70.2K
14:02 1,222.00 1,222.00 1,219.40 1,220.50 0.7K
14:03 1,220.80 1,221.60 1,220.00 1,220.30 0.3K
14:04 1,220.70 1,221.20 1,220.70 1,221.20 0.0K
14:05 1,222.00 1,223.60 1,221.60 1,221.60 0.7K
14:06 1,222.90 1,222.90 1,222.90 1,222.90 0.0K
14:07 1,222.50 1,223.50 1,222.50 1,223.40 0.0K
14:08 1,223.60 1,225.00 1,223.60 1,225.00 0.1K
14:09 1,225.00 1,225.00 1,223.20 1,223.20 0.3K
14:10 1,221.50 1,221.50 1,221.50 1,221.50 0.0K
14:12 1,222.40 1,222.40 1,220.70 1,220.70 0.1K
14:13 1,221.60 1,222.20 1,221.60 1,222.20 0.0K
14:14 1,222.10 1,222.10 1,220.30 1,220.30 0.2K
14:15 1,221.60 1,221.60 1,219.10 1,219.50 0.8K
14:16 1,219.20 1,219.80 1,219.20 1,219.30 0.0K
14:17 1,219.20 1,219.70 1,218.60 1,218.60 0.2K
14:18 1,218.60 1,219.20 1,218.60 1,219.20 0.1K
14:19 1,219.10 1,219.10 1,216.60 1,217.00 1.2K
14:20 1,218.40 1,218.40 1,217.50 1,217.60 0.1K
14:21 1,217.60 1,218.00 1,217.10 1,218.00 0.1K
14:22 1,217.00 1,218.60 1,217.00 1,218.60 0.1K
14:23 1,218.70 1,218.70 1,218.70 1,218.70 0.1K
14:24 1,219.40 1,219.40 1,219.20 1,219.20 0.1K
14:25 1,219.20 1,219.20 1,217.10 1,217.60 1.6K
14:26 1,216.30 1,216.30 1,215.10 1,215.10 1.0K
14:27 1,216.70 1,219.40 1,216.70 1,219.40 1.1K
14:28 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
14:29 1,219.40 1,219.40 1,217.90 1,217.90 1.0K
14:30 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
14:31 1,218.60 1,219.10 1,218.60 1,219.10 0.1K
14:32 1,219.30 1,220.00 1,218.60 1,220.00 0.3K
14:33 1,221.40 1,221.40 1,220.60 1,221.40 0.0K
14:34 1,221.40 1,221.60 1,221.40 1,221.60 0.1K
14:35 1,221.70 1,222.40 1,221.50 1,221.50 0.2K
14:36 1,220.90 1,221.60 1,220.90 1,221.60 0.1K
14:37 1,222.20 1,222.20 1,220.80 1,220.80 0.2K
14:38 1,222.70 1,222.70 1,221.10 1,221.10 0.3K
14:39 1,221.30 1,223.40 1,221.30 1,223.40 1.1K
14:40 1,221.90 1,221.90 1,221.70 1,221.70 0.2K
14:42 1,222.90 1,222.90 1,222.90 1,222.90 0.1K
14:44 1,222.90 1,222.90 1,220.10 1,220.10 3.0K
14:45 1,219.40 1,219.40 1,218.20 1,218.20 2.0K
14:46 1,218.40 1,219.80 1,218.40 1,219.80 0.1K
14:47 1,218.60 1,218.60 1,217.80 1,218.50 0.2K
14:48 1,218.50 1,218.60 1,217.10 1,217.10 0.2K
14:49 1,217.00 1,218.40 1,217.00 1,218.40 0.1K
14:50 1,219.90 1,220.00 1,219.90 1,219.90 0.8K
14:51 1,217.80 1,218.10 1,217.80 1,217.80 0.3K
14:52 1,218.40 1,218.90 1,218.40 1,218.90 0.2K
14:53 1,216.50 1,218.40 1,216.50 1,218.40 0.8K
14:54 1,218.70 1,219.70 1,218.50 1,219.70 0.0K
14:55 1,219.60 1,219.70 1,219.60 1,219.70 0.4K
14:56 1,218.10 1,219.30 1,218.10 1,219.30 0.0K
14:57 1,217.90 1,218.00 1,217.90 1,218.00 3.4K
14:58 1,218.50 1,218.50 1,218.50 1,218.50 0.0K
14:59 1,218.00 1,218.00 1,213.70 1,213.70 2.1K
15:00 1,213.90 1,215.00 1,213.90 1,214.10 0.7K
15:01 1,215.00 1,216.80 1,214.70 1,216.50 1.9K
15:02 1,217.00 1,217.00 1,214.90 1,214.90 0.7K
15:03 1,214.60 1,214.90 1,213.00 1,213.00 0.3K
15:04 1,213.00 1,213.40 1,210.10 1,210.80 1.1K
15:05 1,210.80 1,210.80 1,210.10 1,210.30 2.5K
15:06 1,210.60 1,210.60 1,207.50 1,209.40 2.2K
15:07 1,209.60 1,211.80 1,209.60 1,211.10 2.2K
15:08 1,211.40 1,211.40 1,209.40 1,209.40 1.2K
15:09 1,210.00 1,210.30 1,209.50 1,209.50 0.2K
15:10 1,209.20 1,209.20 1,207.90 1,208.40 0.7K
15:11 1,208.90 1,208.90 1,207.90 1,208.60 0.6K
15:12 1,208.80 1,208.90 1,207.30 1,208.00 0.4K
15:13 1,207.90 1,207.90 1,206.00 1,206.70 0.5K
15:14 1,206.70 1,208.00 1,206.70 1,207.50 1.2K
15:15 1,207.60 1,209.00 1,207.60 1,208.80 0.3K
15:16 1,208.50 1,208.90 1,208.00 1,208.00 3.1K
15:17 1,209.00 1,209.20 1,208.00 1,208.90 0.8K
15:18 1,209.00 1,209.00 1,206.00 1,207.00 1.0K
15:19 1,206.70 1,206.90 1,204.40 1,204.40 2.1K
15:20 1,206.00 1,206.00 1,204.00 1,204.20 2.6K
15:21 1,207.70 1,209.00 1,206.40 1,207.60 5.3K
15:22 1,207.90 1,207.90 1,207.50 1,207.60 0.5K
15:23 1,206.90 1,208.20 1,206.90 1,208.20 0.6K
15:24 1,208.00 1,210.90 1,207.70 1,210.90 0.8K
15:25 1,210.80 1,211.00 1,210.10 1,210.10 0.5K
15:26 1,210.70 1,218.30 1,210.70 1,215.70 1.5K
15:27 1,215.20 1,221.20 1,215.20 1,221.20 1.3K
15:28 1,220.60 1,220.60 1,212.60 1,218.90 1.8K
15:29 1,219.00 1,219.50 1,209.80 1,209.80 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,215.00 1,215.00 1,163.00 1,166.40 0.4M
2025-09-25 1,219.90 1,257.90 1,201.00 1,209.80 0.4M
2025-09-24 1,288.10 1,290.10 1,211.20 1,220.90 0.4M
2025-09-23 1,330.00 1,330.00 1,283.00 1,291.30 0.2M
2025-09-22 1,325.70 1,360.00 1,291.00 1,312.10 0.3M
2025-09-19 1,287.00 1,337.80 1,270.40 1,325.40 0.4M
2025-09-18 1,307.80 1,324.90 1,270.00 1,280.90 0.4M
2025-09-17 1,309.10 1,354.40 1,288.00 1,301.90 0.5M
2025-09-16 1,235.60 1,320.00 1,232.60 1,301.30 0.6M
2025-09-15 1,265.70 1,266.00 1,222.30 1,229.20 0.2M
2025-09-12 1,292.40 1,316.40 1,246.10 1,263.60 0.4M
2025-09-11 1,230.00 1,297.00 1,222.60 1,284.80 0.7M
2025-09-10 1,225.00 1,249.20 1,215.00 1,221.80 0.3M
2025-09-09 1,282.00 1,283.20 1,217.00 1,222.50 0.5M
2025-09-08 1,290.00 1,335.50 1,245.30 1,281.10 1.3M
2025-09-05 1,148.90 1,270.00 1,145.00 1,257.40 2.4M
2025-09-04 1,190.00 1,190.00 1,126.00 1,139.50 0.3M
2025-09-03 1,081.70 1,174.60 1,080.00 1,165.50 0.6M
2025-09-02 1,082.00 1,104.00 1,063.60 1,081.70 0.2M
2025-09-01 1,057.00 1,078.70 1,050.70 1,072.20 0.1M
2025-08-29 1,087.00 1,099.90 1,041.10 1,050.00 0.2M
2025-08-28 1,092.20 1,110.10 1,058.20 1,086.90 0.2M
2025-08-26 1,165.00 1,165.00 1,075.30 1,088.40 0.4M
2025-08-25 1,105.50 1,166.00 1,091.00 1,156.10 0.9M
2025-08-22 1,111.00 1,137.00 1,090.40 1,094.20 0.2M
2025-08-21 1,065.20 1,150.50 1,061.10 1,111.30 1.2M
2025-08-20 1,059.80 1,071.00 1,033.40 1,054.80 0.1M
2025-08-19 1,046.50 1,070.10 1,030.60 1,059.80 0.2M
2025-08-18 1,089.00 1,094.70 1,027.40 1,038.20 0.2M
2025-08-14 1,125.00 1,131.40 1,012.20 1,046.10 0.7M
2025-08-13 1,096.00 1,144.00 1,087.20 1,120.20 0.2M
2025-08-12 1,130.50 1,132.00 1,086.30 1,099.50 0.2M
2025-08-11 1,069.80 1,145.00 1,060.20 1,120.40 0.4M
2025-08-08 1,105.20 1,110.00 1,062.20 1,073.50 0.1M
2025-08-07 1,085.20 1,125.00 1,065.00 1,103.00 0.2M
2025-08-06 1,124.00 1,133.70 1,054.00 1,106.40 0.4M
2025-08-05 1,148.90 1,165.60 1,112.00 1,116.80 0.1M
2025-08-04 1,170.80 1,200.00 1,112.10 1,140.40 0.3M
2025-08-01 1,186.00 1,190.00 1,152.50 1,170.80 0.2M
2025-07-31 1,175.40 1,209.00 1,100.00 1,187.85 0.6M
2025-07-30 1,199.00 1,209.40 1,160.00 1,192.10 0.8M
2025-07-29 1,139.95 1,175.00 1,114.70 1,169.25 0.8M
2025-07-28 1,106.70 1,177.40 1,100.00 1,131.65 1.4M
2025-07-25 1,100.00 1,155.95 1,082.35 1,097.95 1.7M
2025-07-24 1,025.90 1,119.00 1,025.90 1,095.30 3.6M
2025-07-23 959.40 959.40 898.70 948.50 0.3M
2025-07-22 956.15 969.65 946.15 959.60 0.2M
2025-07-21 995.00 1,003.70 945.00 948.55 0.3M
2025-07-18 990.15 1,014.90 982.35 995.80 0.3M
2025-07-17 974.95 998.65 962.20 988.80 0.2M
2025-07-16 961.80 978.55 953.00 973.20 0.2M
2025-07-15 976.80 993.50 954.65 959.20 0.3M
2025-07-14 976.00 994.05 956.00 969.40 0.3M
2025-07-11 932.00 981.00 915.05 970.10 0.5M
2025-07-10 933.05 941.05 923.00 928.10 0.1M
2025-07-09 961.40 968.00 925.55 933.75 0.3M
2025-07-08 916.60 989.50 913.05 955.65 0.9M
2025-07-07 939.30 943.40 902.10 916.60 0.4M
2025-07-04 898.80 950.00 898.80 933.15 0.9M
2025-07-03 899.90 909.00 882.50 894.75 0.3M
2025-07-02 859.70 915.00 848.00 897.85 0.7M
2025-07-01 871.80 871.80 843.55 851.05 0.2M
2025-06-30 855.05 876.00 840.10 871.00 0.3M
2025-06-27 817.40 880.00 808.00 848.25 1.1M
2025-06-26 815.00 826.80 792.55 802.85 1.1M
2025-06-25 734.00 767.00 732.05 762.50 0.1M
2025-06-24 706.00 743.00 706.00 731.00 0.1M
2025-06-23 695.40 706.05 689.00 701.75 0.1M
2025-06-20 703.25 712.35 695.40 704.55 0.1M
2025-06-19 705.60 710.60 690.00 704.05 0.1M
2025-06-18 737.40 737.40 699.55 705.60 0.2M
2025-06-17 752.30 756.30 736.50 737.80 0.1M
2025-06-16 754.90 759.90 734.10 752.30 0.1M
2025-06-13 735.00 766.05 735.00 752.25 0.1M
2025-06-12 781.00 781.95 752.00 763.15 0.1M
2025-06-11 777.00 788.50 767.00 774.50 0.2M
2025-06-10 771.00 778.00 769.50 773.10 0.1M
2025-06-09 764.70 774.00 759.05 767.30 0.1M
2025-06-06 755.00 766.00 751.45 759.00 0.1M
2025-06-05 756.00 764.40 742.55 745.05 0.1M
2025-06-04 760.65 766.00 754.00 755.65 0.1M
2025-06-03 782.20 782.20 754.65 757.70 0.1M
2025-06-02 749.90 783.40 733.05 776.45 0.2M
2025-05-30 767.40 769.85 746.40 748.65 0.1M
2025-05-29 756.90 767.90 753.05 761.30 0.1M
2025-05-28 777.80 777.85 752.00 755.90 0.2M
2025-05-27 799.00 802.15 773.00 777.85 0.1M
2025-05-26 763.95 796.00 755.10 793.15 0.3M
2025-05-23 792.60 792.60 748.00 751.80 0.8M
2025-05-22 801.50 809.45 793.95 796.40 0.1M
2025-05-21 820.00 823.85 790.55 801.50 0.2M
2025-05-20 865.00 879.90 802.00 811.25 0.4M
2025-05-19 864.00 902.95 851.15 861.20 0.8M
2025-05-16 819.90 854.90 806.20 846.25 0.6M
2025-05-15 802.20 844.00 793.95 811.50 0.3M
2025-05-14 813.00 815.95 788.20 801.35 0.1M
2025-05-13 783.00 818.00 780.20 802.60 0.3M
2025-05-12 750.10 783.60 746.40 778.55 0.2M
2025-05-09 688.70 720.05 685.75 712.40 0.1M
2025-05-08 756.00 773.20 716.00 729.30 0.1M
2025-05-07 743.95 754.95 723.65 748.20 0.2M
2025-05-06 811.00 831.00 749.00 757.60 0.4M
2025-05-05 805.00 817.90 787.50 804.10 0.2M
2025-05-02 765.00 823.90 753.25 791.25 0.3M
2025-04-30 776.00 790.00 760.00 763.70 0.2M
2025-04-29 794.90 794.90 765.00 786.60 0.1M
2025-04-28 740.50 799.00 723.00 778.60 0.2M
2025-04-25 782.00 785.15 715.00 740.50 0.3M
2025-04-24 799.00 809.00 761.40 780.10 0.1M
2025-04-23 809.90 816.25 775.00 800.65 0.2M
2025-04-22 810.00 833.25 800.00 805.15 0.2M
2025-04-21 789.45 826.75 760.15 802.35 0.3M
2025-04-17 764.80 790.95 754.95 771.80 0.4M
2025-04-16 750.00 772.00 736.50 757.25 0.9M
2025-04-15 624.90 728.20 624.90 728.20 0.7M
2025-04-11 562.00 630.00 560.10 606.85 0.3M
2025-04-09 558.00 561.35 533.40 543.00 0.1M
2025-04-08 576.00 598.80 555.00 564.35 0.1M
2025-04-07 513.35 574.60 512.40 551.90 0.4M
2025-04-04 650.25 653.80 605.25 617.50 0.2M
2025-04-03 642.00 662.50 640.70 655.40 0.1M
2025-04-02 660.00 663.35 628.45 647.55 0.1M
2025-04-01 635.05 670.35 630.10 648.10 0.1M
2025-03-28 650.00 659.95 633.00 640.00 0.1M
2025-03-27 645.00 653.90 624.90 633.25 0.2M
2025-03-26 618.90 668.00 614.10 640.65 0.3M
2025-03-25 628.00 645.00 605.35 614.05 0.2M
2025-03-24 608.80 638.00 600.05 617.95 0.3M
2025-03-21 572.90 617.65 565.05 591.25 0.3M
2025-03-20 570.00 587.20 540.10 561.50 0.3M
2025-03-19 503.70 559.55 503.00 559.55 0.2M
2025-03-18 499.45 524.60 495.85 508.70 0.4M
2025-03-17 510.00 522.00 490.00 495.30 0.2M
2025-03-13 513.65 522.00 495.45 499.20 0.1M
2025-03-12 523.90 532.05 500.95 516.75 0.1M
2025-03-11 501.10 568.00 501.10 520.30 0.2M
2025-03-10 590.95 595.85 520.00 532.10 0.2M
2025-03-07 595.00 608.65 568.05 575.95 0.1M
2025-03-06 573.65 600.00 570.45 587.10 0.1M
2025-03-05 559.90 592.50 559.90 569.40 0.1M
2025-03-04 554.25 575.00 525.00 559.55 0.1M
2025-03-03 576.25 597.00 526.35 555.55 0.1M
2025-02-28 593.70 605.95 569.55 575.95 0.1M
2025-02-27 638.40 644.95 601.00 605.45 0.1M
2025-02-25 679.00 679.00 628.15 633.35 0.1M
2025-02-24 689.90 689.90 661.05 665.95 0.0M
2025-02-21 680.55 701.45 670.10 688.20 0.0M
2025-02-20 672.35 698.65 669.00 685.45 0.0M
2025-02-19 638.00 684.00 622.95 672.35 0.1M
2025-02-18 682.00 682.00 626.55 634.30 0.1M
2025-02-17 670.10 688.65 646.05 664.50 0.1M
2025-02-14 700.05 718.95 645.15 663.95 0.1M
2025-02-13 688.70 713.85 668.00 700.95 0.1M
2025-02-12 673.85 702.60 640.00 688.70 0.1M
2025-02-11 717.60 729.00 646.00 669.15 0.1M
2025-02-10 754.95 774.95 699.05 717.60 0.1M
2025-02-07 799.90 809.90 751.00 755.65 0.0M
2025-02-06 780.00 819.35 772.55 790.05 0.2M
2025-02-05 740.00 758.95 740.00 758.95 0.0M
2025-02-04 688.45 722.85 688.45 722.85 0.0M
2025-02-03 722.80 722.80 686.70 688.45 0.1M
2025-02-01 700.00 722.85 692.20 722.85 0.0M
2025-01-31 648.00 688.45 648.00 688.45 0.1M
2025-01-30 699.00 699.00 646.70 655.70 0.2M
2025-01-29 660.05 680.70 650.75 680.70 0.1M
2025-01-28 657.35 677.40 643.55 648.30 0.1M
2025-01-27 682.85 692.70 677.40 677.40 0.1M
2025-01-24 752.10 769.90 713.05 713.05 0.1M
2025-01-23 744.75 773.95 733.50 750.55 0.2M
2025-01-22 770.10 791.60 737.10 737.10 0.1M
2025-01-21 806.00 827.00 775.05 775.90 0.0M
2025-01-20 819.00 824.70 785.00 815.85 0.0M
2025-01-17 799.25 815.00 762.75 805.30 0.0M
2025-01-16 776.40 799.70 776.35 792.10 0.0M
2025-01-15 771.95 782.00 756.85 769.00 0.1M
2025-01-14 722.05 786.60 721.20 769.15 0.1M
2025-01-13 755.60 778.40 749.15 749.15 0.1M
2025-01-10 834.80 834.80 788.55 788.55 0.1M
2025-01-09 854.60 859.20 819.70 830.05 0.1M
2025-01-08 875.00 879.90 830.00 853.55 0.1M
2025-01-07 854.00 875.65 845.25 868.25 0.0M
2025-01-06 905.00 920.00 849.70 850.55 0.1M
2025-01-03 880.10 924.80 879.00 894.40 0.1M
2025-01-02 883.90 905.00 872.45 886.85 0.1M
2025-01-01 858.00 888.10 842.00 885.35 0.1M