Schaeffler India

SCHE
🏛️ india →
3,992.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 4,100.00 4,100.00 4,100.00 4,100.00 0.0K
09:15 4,100.00 4,117.90 4,098.90 4,104.60 0.3K
09:16 4,115.30 4,115.30 4,107.00 4,107.00 0.0K
09:17 4,103.60 4,103.60 4,094.50 4,101.60 0.0K
09:18 4,096.00 4,111.80 4,096.00 4,096.80 0.1K
09:19 4,103.30 4,103.30 4,094.10 4,098.00 0.1K
09:20 4,094.00 4,094.00 4,085.70 4,093.20 0.1K
09:21 4,092.80 4,092.80 4,091.30 4,091.30 0.0K
09:22 4,083.70 4,087.00 4,083.00 4,083.00 0.1K
09:23 4,084.00 4,101.90 4,084.00 4,100.20 0.1K
09:24 4,100.10 4,101.00 4,100.10 4,100.30 0.2K
09:25 4,103.00 4,103.00 4,093.30 4,093.30 0.1K
09:26 4,090.40 4,091.70 4,087.10 4,091.70 0.0K
09:27 4,089.60 4,089.60 4,082.90 4,082.90 0.1K
09:28 4,085.40 4,087.00 4,084.00 4,084.00 0.1K
09:29 4,084.40 4,087.60 4,084.40 4,087.60 0.0K
09:30 4,087.60 4,088.50 4,087.30 4,088.50 0.0K
09:31 4,088.70 4,091.90 4,084.40 4,091.90 0.0K
09:32 4,093.80 4,094.00 4,091.80 4,094.00 0.0K
09:33 4,091.70 4,091.70 4,088.50 4,088.50 0.0K
09:34 4,094.60 4,097.90 4,094.60 4,097.90 0.1K
09:35 4,095.40 4,096.00 4,091.70 4,091.70 0.0K
09:36 4,095.90 4,096.60 4,095.90 4,096.00 0.0K
09:37 4,092.70 4,092.70 4,092.70 4,092.70 0.0K
09:38 4,101.00 4,101.00 4,096.10 4,099.10 0.0K
09:39 4,096.40 4,097.70 4,096.40 4,097.70 0.0K
09:40 4,096.60 4,096.60 4,089.10 4,092.00 0.0K
09:41 4,099.60 4,109.80 4,099.60 4,109.80 0.1K
09:42 4,106.60 4,106.60 4,104.80 4,104.80 0.0K
09:43 4,105.40 4,107.50 4,105.10 4,105.20 0.0K
09:44 4,100.20 4,103.20 4,100.20 4,102.60 0.1K
09:45 4,098.30 4,098.30 4,096.80 4,096.80 0.1K
09:46 4,096.80 4,098.00 4,096.80 4,098.00 0.1K
09:47 4,094.50 4,098.70 4,094.50 4,098.70 0.0K
09:48 4,098.60 4,102.10 4,098.60 4,102.10 0.0K
09:49 4,103.90 4,103.90 4,100.30 4,100.30 0.0K
09:50 4,104.00 4,108.90 4,104.00 4,108.90 0.1K
09:51 4,109.40 4,109.40 4,107.30 4,108.20 0.0K
09:52 4,110.00 4,110.00 4,108.20 4,110.00 0.0K
09:53 4,108.00 4,109.10 4,105.00 4,109.10 0.0K
09:54 4,108.30 4,108.30 4,102.10 4,102.10 0.0K
09:55 4,107.40 4,112.30 4,107.40 4,112.30 0.1K
09:56 4,117.30 4,118.00 4,116.70 4,118.00 0.0K
09:57 4,115.00 4,118.00 4,115.00 4,116.10 0.1K
09:58 4,118.00 4,118.00 4,117.40 4,117.40 0.0K
09:59 4,116.30 4,116.30 4,116.20 4,116.20 0.0K
10:00 4,116.20 4,116.20 4,116.20 4,116.20 0.0K
10:01 4,116.10 4,116.10 4,115.80 4,115.80 0.0K
10:02 4,115.70 4,117.00 4,115.70 4,116.20 0.0K
10:03 4,115.10 4,118.00 4,115.10 4,118.00 0.0K
10:04 4,118.00 4,119.40 4,118.00 4,118.40 0.0K
10:05 4,112.10 4,115.00 4,112.10 4,115.00 0.0K
10:06 4,115.00 4,115.00 4,115.00 4,115.00 0.0K
10:07 4,110.10 4,114.30 4,110.10 4,114.30 0.0K
10:08 4,114.50 4,115.00 4,114.10 4,115.00 0.1K
10:09 4,115.00 4,115.00 4,113.80 4,113.80 0.0K
10:10 4,114.70 4,114.70 4,113.80 4,114.00 0.0K
10:11 4,113.90 4,113.90 4,113.30 4,113.30 0.0K
10:12 4,112.40 4,112.40 4,104.00 4,104.00 0.0K
10:13 4,107.30 4,107.30 4,107.30 4,107.30 0.0K
10:14 4,107.30 4,107.30 4,107.20 4,107.20 0.0K
10:15 4,107.00 4,112.00 4,107.00 4,112.00 0.0K
10:16 4,112.30 4,112.80 4,110.40 4,110.40 0.0K
10:17 4,112.30 4,112.30 4,112.30 4,112.30 0.0K
10:18 4,112.60 4,112.60 4,112.40 4,112.40 0.0K
10:19 4,112.50 4,112.50 4,112.30 4,112.30 0.0K
10:20 4,110.30 4,112.30 4,110.30 4,112.20 0.0K
10:21 4,112.30 4,112.30 4,112.30 4,112.30 0.0K
10:22 4,112.30 4,115.00 4,112.30 4,115.00 0.0K
10:23 4,114.40 4,120.00 4,111.50 4,120.00 0.0K
10:24 4,119.90 4,119.90 4,119.60 4,119.60 0.0K
10:25 4,118.00 4,118.00 4,117.40 4,118.00 0.0K
10:26 4,118.00 4,118.00 4,117.10 4,117.10 0.0K
10:27 4,117.00 4,117.10 4,113.80 4,116.00 0.0K
10:28 4,114.90 4,114.90 4,114.30 4,114.30 0.0K
10:29 4,117.50 4,117.50 4,117.00 4,117.00 0.0K
10:30 4,113.00 4,115.80 4,110.40 4,110.40 0.1K
10:31 4,115.70 4,115.70 4,115.30 4,115.30 0.0K
10:32 4,116.50 4,116.50 4,111.60 4,111.60 0.0K
10:33 4,114.40 4,114.40 4,105.20 4,105.20 0.0K
10:34 4,105.20 4,108.50 4,105.20 4,108.30 0.0K
10:35 4,106.10 4,107.30 4,101.00 4,101.00 0.1K
10:36 4,101.00 4,105.40 4,101.00 4,105.40 0.0K
10:37 4,103.40 4,105.30 4,103.40 4,103.40 0.0K
10:38 4,103.40 4,112.70 4,101.90 4,112.70 0.1K
10:39 4,115.80 4,115.80 4,108.30 4,108.30 0.1K
10:40 4,107.50 4,110.90 4,105.90 4,105.90 0.0K
10:41 4,106.00 4,114.00 4,105.00 4,113.00 0.1K
10:42 4,116.10 4,116.60 4,113.30 4,113.30 0.0K
10:43 4,113.60 4,113.60 4,108.00 4,108.00 0.0K
10:44 4,110.20 4,113.10 4,105.50 4,113.10 0.0K
10:45 4,108.90 4,108.90 4,106.10 4,106.50 0.0K
10:46 4,105.50 4,106.80 4,103.20 4,103.80 0.0K
10:47 4,106.90 4,106.90 4,102.30 4,102.30 0.0K
10:48 4,104.70 4,107.30 4,103.80 4,107.20 0.0K
10:49 4,105.80 4,106.60 4,102.80 4,102.80 0.0K
10:50 4,103.80 4,105.00 4,101.40 4,104.10 0.0K
10:51 4,102.10 4,106.40 4,101.30 4,102.20 0.0K
10:52 4,104.20 4,105.60 4,102.70 4,105.60 0.0K
10:53 4,103.00 4,105.30 4,102.50 4,102.50 0.0K
10:54 4,105.70 4,105.70 4,102.90 4,105.40 0.0K
10:55 4,103.10 4,104.00 4,101.10 4,103.70 0.0K
10:56 4,101.20 4,103.80 4,101.20 4,103.80 0.0K
10:57 4,101.60 4,101.60 4,101.20 4,101.20 0.0K
10:58 4,101.20 4,102.80 4,101.00 4,101.00 0.1K
10:59 4,101.00 4,103.00 4,101.00 4,101.20 0.0K
11:00 4,101.20 4,102.20 4,098.50 4,098.50 0.1K
11:01 4,098.50 4,099.30 4,093.20 4,093.20 0.0K
11:02 4,094.80 4,094.80 4,089.80 4,093.10 0.0K
11:03 4,095.90 4,095.90 4,090.20 4,090.20 0.0K
11:04 4,093.10 4,095.70 4,089.30 4,090.30 0.0K
11:05 4,093.80 4,094.60 4,090.90 4,094.60 0.0K
11:06 4,092.90 4,092.90 4,089.00 4,089.00 0.0K
11:07 4,089.00 4,091.00 4,089.00 4,090.90 0.0K
11:08 4,089.00 4,090.70 4,085.00 4,085.00 0.1K
11:09 4,085.10 4,088.10 4,085.10 4,087.90 0.0K
11:10 4,085.80 4,089.10 4,085.20 4,087.40 0.0K
11:11 4,086.60 4,088.20 4,085.10 4,088.20 0.0K
11:12 4,085.90 4,088.20 4,085.20 4,088.00 0.0K
11:13 4,085.50 4,088.00 4,085.20 4,085.20 0.0K
11:14 4,085.10 4,087.40 4,085.00 4,085.00 0.0K
11:15 4,087.00 4,089.10 4,085.00 4,087.00 0.1K
11:16 4,087.00 4,087.50 4,085.20 4,087.50 0.0K
11:17 4,087.50 4,088.80 4,085.10 4,088.80 0.0K
11:18 4,085.50 4,088.80 4,085.50 4,088.80 0.0K
11:19 4,088.80 4,088.80 4,085.10 4,087.70 0.0K
11:20 4,085.40 4,087.00 4,085.00 4,085.00 0.0K
11:21 4,087.20 4,091.30 4,085.00 4,091.30 0.0K
11:22 4,089.20 4,091.70 4,087.20 4,089.70 0.0K
11:23 4,087.20 4,089.40 4,085.00 4,085.00 0.1K
11:24 4,085.10 4,087.60 4,085.00 4,085.00 0.0K
11:25 4,087.30 4,094.50 4,087.30 4,091.50 0.1K
11:26 4,091.50 4,092.40 4,089.80 4,092.40 0.0K
11:27 4,087.70 4,088.80 4,085.60 4,088.80 0.1K
11:28 4,088.80 4,088.80 4,088.80 4,088.80 0.0K
11:29 4,088.80 4,091.90 4,088.80 4,090.90 0.0K
11:30 4,091.00 4,094.00 4,090.50 4,090.50 0.0K
11:31 4,092.60 4,093.40 4,090.20 4,093.30 0.0K
11:32 4,090.30 4,093.30 4,090.00 4,092.80 0.0K
11:33 4,089.90 4,092.90 4,088.90 4,092.90 0.0K
11:34 4,090.00 4,092.70 4,089.70 4,089.70 0.0K
11:35 4,092.00 4,092.60 4,088.90 4,092.60 0.0K
11:36 4,090.10 4,092.90 4,089.90 4,090.70 0.0K
11:37 4,088.10 4,091.80 4,088.10 4,088.20 0.0K
11:38 4,091.00 4,095.00 4,087.10 4,091.80 0.0K
11:39 4,094.00 4,094.80 4,091.80 4,094.80 0.2K
11:40 4,087.30 4,095.90 4,087.30 4,095.90 0.0K
11:41 4,093.60 4,095.60 4,089.60 4,090.10 0.0K
11:42 4,092.60 4,092.60 4,088.70 4,091.00 0.0K
11:43 4,087.90 4,090.10 4,086.30 4,089.50 0.0K
11:44 4,086.10 4,089.30 4,086.10 4,088.90 0.0K
11:45 4,086.60 4,089.70 4,086.60 4,089.70 0.0K
11:46 4,086.80 4,089.60 4,086.50 4,086.50 0.0K
11:47 4,086.80 4,089.40 4,086.80 4,086.80 0.0K
11:48 4,087.20 4,090.00 4,086.40 4,086.70 0.0K
11:49 4,089.00 4,090.50 4,085.30 4,090.50 0.0K
11:50 4,087.70 4,091.20 4,087.50 4,088.80 0.0K
11:51 4,092.20 4,092.70 4,089.60 4,089.60 0.0K
11:52 4,092.50 4,092.50 4,088.20 4,088.30 0.0K
11:53 4,088.20 4,089.90 4,086.70 4,086.70 0.0K
11:54 4,089.10 4,092.80 4,088.80 4,092.80 0.0K
11:55 4,091.50 4,091.50 4,087.50 4,088.00 0.0K
11:56 4,090.90 4,092.50 4,087.90 4,089.00 0.0K
11:57 4,089.00 4,093.00 4,089.00 4,092.20 0.0K
11:58 4,091.00 4,094.50 4,090.20 4,090.20 0.0K
11:59 4,090.40 4,093.70 4,090.40 4,090.60 0.0K
12:00 4,093.60 4,094.90 4,090.70 4,094.30 0.0K
12:01 4,091.40 4,093.20 4,089.20 4,092.10 0.0K
12:02 4,089.60 4,092.20 4,087.80 4,091.60 0.0K
12:03 4,088.50 4,091.10 4,086.90 4,086.90 0.0K
12:04 4,089.50 4,091.90 4,086.30 4,086.30 0.0K
12:05 4,086.40 4,091.10 4,086.40 4,086.90 0.0K
12:06 4,089.90 4,091.90 4,088.70 4,088.80 0.0K
12:07 4,088.30 4,093.00 4,088.10 4,093.00 0.0K
12:08 4,090.40 4,091.20 4,088.20 4,088.20 0.0K
12:09 4,089.90 4,095.30 4,086.70 4,095.30 0.1K
12:10 4,093.10 4,095.40 4,092.90 4,093.50 0.0K
12:11 4,093.10 4,095.60 4,092.00 4,092.00 0.0K
12:12 4,095.60 4,095.60 4,090.70 4,090.70 0.0K
12:13 4,093.70 4,097.30 4,091.30 4,096.60 0.0K
12:14 4,093.50 4,097.20 4,093.50 4,097.20 0.0K
12:15 4,095.00 4,098.00 4,095.00 4,098.00 0.0K
12:16 4,094.20 4,096.90 4,092.50 4,095.40 0.0K
12:17 4,091.80 4,095.10 4,090.10 4,093.30 0.0K
12:18 4,089.90 4,092.40 4,088.80 4,088.80 0.0K
12:19 4,092.50 4,095.90 4,092.50 4,095.90 0.0K
12:20 4,092.90 4,093.90 4,090.40 4,090.40 0.0K
12:21 4,093.50 4,094.60 4,090.30 4,094.60 0.0K
12:22 4,093.70 4,093.70 4,089.20 4,089.70 0.0K
12:23 4,092.60 4,095.40 4,089.60 4,095.40 0.0K
12:24 4,094.00 4,094.90 4,090.40 4,090.40 0.0K
12:25 4,093.40 4,094.00 4,090.10 4,091.40 0.0K
12:26 4,090.20 4,093.40 4,088.60 4,088.60 0.0K
12:27 4,091.40 4,091.40 4,088.20 4,088.20 0.0K
12:28 4,092.20 4,093.10 4,092.20 4,092.20 0.0K
12:29 4,093.10 4,093.10 4,090.00 4,092.40 0.0K
12:30 4,090.30 4,092.60 4,089.10 4,089.70 0.0K
12:31 4,092.20 4,092.30 4,089.40 4,091.70 0.0K
12:32 4,089.00 4,093.00 4,089.00 4,093.00 0.0K
12:33 4,092.10 4,095.10 4,091.00 4,091.70 0.0K
12:34 4,090.90 4,094.50 4,089.00 4,092.00 0.0K
12:35 4,089.60 4,092.50 4,089.10 4,092.50 0.0K
12:36 4,089.80 4,092.80 4,089.80 4,090.70 0.0K
12:37 4,092.40 4,092.80 4,090.50 4,090.60 0.0K
12:38 4,089.60 4,092.80 4,089.60 4,090.60 0.0K
12:39 4,092.80 4,092.80 4,089.30 4,089.60 0.0K
12:40 4,091.30 4,091.30 4,089.00 4,089.00 0.0K
12:41 4,091.20 4,091.20 4,089.00 4,089.00 0.0K
12:42 4,091.20 4,091.20 4,089.10 4,089.10 0.0K
12:43 4,089.20 4,091.40 4,089.00 4,091.20 0.0K
12:44 4,089.00 4,092.00 4,089.00 4,092.00 0.0K
12:45 4,092.00 4,093.20 4,092.00 4,092.00 0.0K
12:46 4,093.10 4,102.90 4,093.10 4,102.00 0.1K
12:47 4,102.00 4,103.00 4,101.50 4,102.30 0.0K
12:48 4,102.90 4,103.00 4,100.50 4,100.50 0.1K
12:49 4,102.00 4,102.00 4,098.20 4,100.10 0.0K
12:50 4,100.10 4,102.90 4,099.60 4,100.90 0.1K
12:51 4,100.90 4,103.00 4,100.10 4,102.00 0.0K
12:52 4,102.40 4,102.90 4,100.80 4,102.30 0.0K
12:53 4,099.90 4,102.80 4,099.90 4,102.80 0.0K
12:54 4,103.00 4,106.50 4,102.80 4,105.50 0.0K
12:55 4,102.60 4,108.50 4,102.50 4,108.50 0.0K
12:56 4,106.50 4,109.60 4,104.40 4,107.80 0.1K
12:57 4,103.60 4,107.30 4,103.60 4,104.80 0.0K
12:58 4,105.90 4,105.90 4,102.70 4,104.50 0.0K
12:59 4,104.50 4,105.70 4,098.50 4,104.70 0.0K
13:00 4,102.60 4,107.10 4,099.30 4,099.30 0.1K
13:01 4,105.40 4,107.60 4,102.20 4,106.40 0.0K
13:02 4,106.40 4,106.40 4,100.50 4,104.50 0.0K
13:03 4,103.50 4,105.60 4,102.40 4,105.60 0.0K
13:04 4,105.00 4,105.60 4,103.10 4,105.60 0.0K
13:05 4,104.10 4,105.60 4,099.20 4,099.20 0.0K
13:06 4,098.90 4,105.60 4,098.90 4,104.70 0.2K
13:07 4,103.10 4,105.00 4,103.10 4,103.70 0.0K
13:08 4,103.70 4,105.00 4,103.50 4,105.00 0.0K
13:09 4,103.80 4,105.00 4,101.20 4,103.30 0.0K
13:10 4,103.30 4,105.00 4,101.40 4,105.00 0.0K
13:11 4,105.00 4,107.00 4,103.50 4,103.50 0.0K
13:12 4,105.30 4,105.30 4,100.00 4,103.40 0.0K
13:13 4,104.10 4,107.70 4,101.10 4,105.20 0.0K
13:14 4,101.90 4,106.30 4,101.90 4,106.30 0.0K
13:15 4,102.70 4,108.00 4,102.70 4,105.70 0.0K
13:16 4,107.80 4,107.80 4,104.20 4,107.10 0.0K
13:17 4,106.80 4,106.80 4,104.90 4,105.40 0.0K
13:18 4,103.60 4,108.00 4,101.30 4,101.30 0.0K
13:19 4,104.40 4,107.90 4,100.60 4,107.90 0.0K
13:20 4,106.00 4,108.00 4,102.40 4,102.40 0.0K
13:21 4,102.20 4,104.70 4,102.00 4,102.00 0.2K
13:22 4,103.60 4,106.10 4,102.50 4,103.70 0.0K
13:23 4,104.60 4,105.20 4,101.00 4,102.60 0.0K
13:24 4,104.50 4,104.50 4,101.70 4,103.40 0.0K
13:25 4,101.90 4,105.50 4,101.60 4,105.50 0.0K
13:26 4,101.10 4,106.30 4,101.10 4,103.80 0.1K
13:27 4,101.90 4,103.80 4,100.10 4,103.70 0.0K
13:28 4,103.90 4,103.90 4,100.00 4,103.90 0.0K
13:29 4,102.20 4,103.90 4,101.00 4,101.00 0.0K
13:30 4,103.40 4,105.40 4,102.40 4,102.40 0.0K
13:31 4,103.50 4,104.20 4,100.20 4,100.70 0.0K
13:32 4,103.00 4,105.30 4,100.70 4,104.50 0.0K
13:33 4,105.10 4,106.90 4,102.10 4,106.10 0.0K
13:34 4,106.10 4,106.10 4,103.60 4,104.20 0.0K
13:35 4,106.50 4,107.20 4,103.20 4,105.40 0.0K
13:36 4,105.40 4,110.00 4,105.40 4,107.00 0.0K
13:37 4,109.20 4,110.00 4,106.90 4,110.00 0.0K
13:38 4,109.80 4,109.80 4,107.50 4,107.50 0.0K
13:39 4,103.30 4,108.80 4,103.30 4,104.80 0.0K
13:40 4,106.60 4,108.90 4,104.30 4,104.30 0.0K
13:41 4,107.20 4,107.20 4,104.10 4,104.10 0.0K
13:42 4,103.30 4,107.80 4,103.30 4,107.80 0.0K
13:43 4,103.30 4,107.90 4,103.30 4,104.00 0.0K
13:44 4,106.50 4,107.50 4,102.40 4,106.70 0.0K
13:45 4,103.40 4,105.70 4,100.00 4,103.10 0.0K
13:46 4,103.00 4,103.40 4,099.70 4,103.40 0.0K
13:47 4,103.40 4,103.40 4,100.00 4,103.40 0.0K
13:48 4,100.00 4,103.40 4,099.20 4,103.30 0.0K
13:49 4,102.40 4,102.80 4,101.10 4,102.60 0.0K
13:50 4,098.80 4,102.40 4,098.70 4,101.10 0.0K
13:51 4,102.40 4,102.90 4,101.30 4,102.90 0.0K
13:52 4,101.00 4,103.40 4,098.90 4,102.00 0.0K
13:53 4,102.40 4,105.00 4,101.00 4,102.30 0.1K
13:54 4,102.30 4,104.60 4,100.50 4,104.60 0.0K
13:55 4,102.80 4,104.50 4,101.60 4,101.60 0.1K
13:56 4,104.50 4,104.80 4,101.30 4,101.30 0.0K
13:57 4,103.30 4,104.80 4,101.80 4,101.80 0.0K
13:58 4,101.40 4,101.80 4,099.40 4,100.20 0.0K
13:59 4,099.40 4,101.00 4,096.20 4,098.10 0.0K
14:00 4,096.70 4,097.90 4,095.20 4,096.90 0.0K
14:01 4,098.10 4,099.90 4,093.70 4,099.80 0.0K
14:02 4,097.90 4,100.20 4,097.70 4,098.60 0.0K
14:03 4,099.40 4,101.80 4,097.60 4,100.30 0.0K
14:04 4,097.70 4,099.00 4,096.00 4,097.50 0.0K
14:05 4,098.20 4,110.00 4,092.90 4,095.70 0.3K
14:06 4,098.10 4,103.90 4,095.70 4,101.50 0.0K
14:07 4,098.70 4,101.60 4,098.30 4,100.60 0.0K
14:08 4,101.60 4,102.30 4,100.60 4,100.70 0.0K
14:09 4,100.50 4,102.30 4,100.50 4,101.60 0.0K
14:10 4,101.30 4,104.60 4,101.00 4,103.90 0.0K
14:11 4,102.30 4,104.60 4,098.40 4,103.10 0.0K
14:12 4,101.10 4,103.70 4,101.00 4,103.70 0.0K
14:13 4,100.80 4,104.50 4,100.80 4,103.50 0.0K
14:14 4,103.00 4,106.80 4,100.10 4,100.10 0.0K
14:15 4,095.80 4,103.40 4,095.80 4,103.40 0.1K
14:16 4,100.40 4,102.00 4,098.20 4,101.60 0.0K
14:17 4,101.90 4,102.00 4,097.90 4,102.00 0.0K
14:18 4,100.10 4,102.00 4,097.50 4,099.30 0.0K
14:19 4,101.90 4,101.90 4,098.70 4,100.80 0.0K
14:20 4,100.80 4,104.00 4,099.20 4,104.00 0.0K
14:21 4,098.90 4,103.90 4,098.90 4,103.90 0.0K
14:22 4,102.70 4,103.30 4,100.20 4,101.00 0.0K
14:23 4,102.60 4,102.60 4,098.40 4,099.50 0.0K
14:24 4,102.00 4,103.40 4,097.10 4,098.00 0.0K
14:25 4,100.70 4,100.70 4,098.30 4,100.60 0.0K
14:26 4,097.80 4,102.00 4,097.80 4,098.20 0.0K
14:27 4,099.90 4,099.90 4,095.60 4,095.60 0.0K
14:28 4,098.70 4,100.70 4,097.00 4,100.30 0.0K
14:29 4,099.30 4,101.10 4,097.30 4,098.80 0.0K
14:30 4,098.40 4,099.80 4,091.40 4,091.40 0.1K
14:31 4,091.60 4,093.90 4,090.20 4,091.50 0.1K
14:32 4,092.10 4,092.10 4,085.00 4,085.40 0.1K
14:33 4,088.20 4,089.50 4,086.10 4,088.80 0.1K
14:34 4,088.00 4,093.60 4,086.00 4,091.40 0.1K
14:35 4,090.90 4,094.90 4,087.20 4,091.80 0.0K
14:36 4,092.70 4,095.90 4,092.70 4,094.20 0.0K
14:37 4,095.80 4,097.20 4,091.40 4,094.30 0.0K
14:38 4,098.80 4,098.80 4,091.10 4,095.80 0.0K
14:39 4,093.30 4,096.50 4,091.40 4,091.40 0.0K
14:40 4,094.00 4,095.50 4,092.30 4,094.40 0.0K
14:41 4,093.50 4,093.60 4,087.50 4,093.60 0.0K
14:42 4,091.20 4,096.10 4,091.20 4,091.70 0.0K
14:43 4,090.00 4,095.50 4,090.00 4,090.20 0.0K
14:44 4,091.00 4,094.70 4,090.00 4,090.00 0.0K
14:45 4,093.60 4,096.80 4,089.70 4,093.20 0.0K
14:46 4,093.10 4,093.10 4,089.50 4,089.50 0.0K
14:47 4,090.80 4,091.50 4,089.80 4,089.80 0.0K
14:48 4,090.20 4,091.20 4,088.30 4,089.50 0.0K
14:49 4,088.30 4,092.10 4,087.80 4,092.00 0.0K
14:50 4,091.80 4,092.40 4,090.20 4,090.20 0.0K
14:51 4,090.50 4,091.20 4,087.20 4,087.20 0.0K
14:52 4,092.00 4,092.00 4,088.10 4,088.40 0.0K
14:53 4,088.40 4,090.60 4,087.40 4,087.40 0.0K
14:54 4,087.30 4,091.50 4,087.30 4,091.20 0.0K
14:55 4,089.70 4,091.20 4,087.10 4,087.10 0.0K
14:56 4,088.90 4,090.50 4,087.00 4,090.10 0.0K
14:57 4,090.10 4,090.30 4,086.20 4,089.40 0.0K
14:58 4,087.50 4,090.90 4,086.50 4,089.40 0.0K
14:59 4,090.30 4,092.70 4,086.40 4,088.30 0.0K
15:00 4,087.50 4,088.70 4,086.60 4,088.70 0.0K
15:01 4,088.60 4,088.60 4,086.00 4,086.50 0.0K
15:02 4,086.50 4,088.30 4,085.10 4,085.40 0.1K
15:03 4,087.10 4,089.00 4,086.10 4,087.90 0.1K
15:04 4,089.80 4,090.00 4,085.20 4,085.20 0.0K
15:05 4,089.40 4,089.40 4,085.00 4,085.00 0.1K
15:06 4,088.00 4,089.80 4,085.70 4,089.80 0.0K
15:07 4,088.60 4,089.70 4,086.00 4,089.10 0.0K
15:08 4,089.70 4,089.80 4,086.80 4,086.90 0.0K
15:09 4,088.40 4,090.00 4,086.90 4,088.00 0.0K
15:10 4,088.40 4,088.80 4,086.10 4,088.10 0.0K
15:11 4,085.50 4,087.70 4,085.40 4,087.70 0.1K
15:12 4,087.70 4,087.70 4,085.00 4,085.80 0.2K
15:13 4,087.40 4,087.50 4,085.00 4,085.00 0.1K
15:14 4,085.10 4,087.70 4,085.00 4,087.00 0.5K
15:15 4,087.00 4,087.00 4,086.00 4,087.00 0.0K
15:16 4,087.00 4,087.00 4,085.00 4,086.00 0.0K
15:17 4,086.00 4,089.00 4,085.00 4,085.00 0.1K
15:18 4,088.30 4,088.30 4,085.00 4,085.00 0.1K
15:19 4,086.90 4,089.20 4,085.00 4,089.10 0.0K
15:20 4,088.90 4,089.50 4,088.10 4,088.10 0.1K
15:21 4,085.10 4,088.30 4,085.10 4,086.90 0.0K
15:22 4,086.40 4,088.00 4,085.70 4,085.70 0.1K
15:23 4,088.20 4,088.20 4,087.80 4,087.80 0.0K
15:24 4,085.00 4,087.50 4,085.00 4,086.20 0.1K
15:25 4,087.40 4,087.40 4,085.00 4,085.00 0.0K
15:26 4,085.70 4,085.70 4,085.00 4,085.00 0.1K
15:27 4,085.00 4,085.10 4,085.00 4,085.10 0.1K
15:28 4,085.00 4,085.70 4,085.00 4,085.70 0.1K
15:29 4,085.70 4,085.70 4,085.00 4,085.60 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,066.00 4,088.00 3,977.90 3,992.00 0.0M
2025-09-25 4,085.60 4,160.80 4,066.10 4,100.00 0.0M
2025-09-24 4,100.00 4,120.60 4,078.00 4,085.60 0.0M
2025-09-23 4,149.00 4,149.00 4,058.30 4,119.40 0.0M
2025-09-22 4,140.00 4,152.40 4,101.00 4,138.70 0.0M
2025-09-19 4,129.80 4,173.50 4,106.40 4,140.30 0.1M
2025-09-18 4,139.90 4,170.40 4,100.30 4,137.60 0.0M
2025-09-17 4,068.80 4,146.30 4,057.20 4,135.40 0.0M
2025-09-16 4,014.60 4,104.00 3,992.80 4,057.90 0.1M
2025-09-15 3,988.00 4,030.90 3,953.30 4,014.60 0.0M
2025-09-12 3,969.80 3,975.90 3,917.90 3,953.30 0.0M
2025-09-11 3,950.00 4,020.00 3,945.00 3,969.80 0.0M
2025-09-10 3,897.30 4,015.40 3,897.30 3,951.30 0.1M
2025-09-09 3,850.00 3,909.90 3,847.20 3,897.30 0.0M
2025-09-08 3,799.00 3,900.00 3,750.50 3,847.80 0.2M
2025-09-05 3,850.00 3,850.00 3,770.00 3,781.80 0.0M
2025-09-04 3,935.00 3,935.00 3,795.10 3,812.00 0.1M
2025-09-03 3,858.40 3,885.70 3,846.60 3,858.80 0.0M
2025-09-02 3,895.00 3,934.90 3,850.30 3,857.10 0.0M
2025-09-01 3,887.60 3,899.00 3,839.60 3,882.30 0.0M
2025-08-29 3,862.10 3,890.00 3,845.00 3,867.40 0.0M
2025-08-28 3,910.00 3,942.00 3,861.30 3,876.10 0.0M
2025-08-26 3,959.80 3,978.60 3,910.00 3,942.00 0.0M
2025-08-25 3,985.50 3,994.00 3,910.00 3,959.80 0.0M
2025-08-22 4,000.00 4,000.00 3,929.50 3,947.60 0.0M
2025-08-21 3,998.00 4,074.70 3,950.10 4,015.70 0.1M
2025-08-20 3,957.50 3,996.00 3,925.90 3,958.50 0.1M
2025-08-19 3,925.00 3,958.00 3,894.20 3,939.00 0.0M
2025-08-18 3,880.00 3,947.90 3,865.00 3,921.40 0.1M
2025-08-14 3,918.50 3,947.50 3,828.20 3,858.00 0.0M
2025-08-13 3,866.20 3,956.00 3,866.20 3,913.50 0.0M
2025-08-12 3,902.00 3,920.10 3,856.10 3,870.30 0.0M
2025-08-11 3,880.00 3,911.50 3,828.10 3,870.20 0.0M
2025-08-08 4,029.50 4,051.00 3,855.60 3,903.90 0.0M
2025-08-07 4,033.00 4,060.60 3,978.00 4,003.40 0.1M
2025-08-06 4,200.00 4,220.00 4,060.00 4,074.30 0.1M
2025-08-05 4,095.00 4,184.80 4,046.60 4,151.70 0.1M
2025-08-04 4,138.10 4,138.10 4,006.00 4,058.10 0.1M
2025-08-01 4,119.90 4,138.80 4,066.70 4,100.80 0.1M
2025-07-31 4,005.00 4,150.00 4,005.00 4,121.70 0.0M
2025-07-30 4,072.90 4,134.00 4,055.00 4,068.30 0.1M
2025-07-29 4,055.00 4,100.00 3,975.00 4,046.60 0.1M
2025-07-28 4,133.00 4,221.00 4,022.20 4,059.60 0.2M
2025-07-25 4,135.00 4,143.80 4,012.00 4,033.00 0.0M
2025-07-24 4,185.00 4,191.20 4,110.00 4,160.50 0.1M
2025-07-23 4,305.00 4,305.00 4,185.00 4,215.80 0.1M
2025-07-22 4,282.20 4,349.80 4,254.30 4,281.20 0.1M
2025-07-21 4,209.90 4,374.90 4,170.90 4,282.20 0.2M
2025-07-18 4,175.50 4,217.80 4,144.60 4,202.00 0.1M
2025-07-17 4,182.00 4,280.00 4,158.00 4,172.50 0.1M
2025-07-16 4,223.00 4,223.00 4,161.60 4,180.40 0.1M
2025-07-15 4,245.00 4,286.50 4,202.20 4,236.00 0.1M
2025-07-14 4,154.40 4,299.00 4,105.60 4,224.60 0.1M
2025-07-11 4,203.50 4,222.40 4,142.00 4,155.40 0.0M
2025-07-10 4,235.00 4,334.00 4,193.70 4,223.50 0.2M
2025-07-09 4,225.00 4,288.70 4,161.00 4,235.00 0.1M
2025-07-08 3,994.00 4,232.00 3,984.40 4,201.90 0.3M
2025-07-07 3,920.00 4,039.00 3,914.00 3,987.60 0.1M
2025-07-04 4,046.00 4,050.40 3,899.60 3,932.00 0.1M
2025-07-03 4,044.00 4,090.00 3,996.30 4,015.50 0.0M
2025-07-02 3,997.70 4,054.00 3,924.00 4,037.40 0.0M
2025-07-01 4,040.00 4,100.00 3,942.00 3,962.10 0.1M
2025-06-30 3,930.00 4,077.60 3,908.60 4,047.30 0.1M
2025-06-27 3,924.50 3,949.00 3,888.00 3,897.30 0.0M
2025-06-26 3,964.50 3,964.50 3,850.20 3,890.60 0.0M
2025-06-25 3,927.10 4,018.10 3,919.40 3,930.40 0.0M
2025-06-24 3,932.00 3,980.00 3,881.90 3,927.10 0.0M
2025-06-23 3,877.00 3,926.00 3,875.00 3,900.20 0.0M
2025-06-20 3,861.80 3,949.00 3,832.10 3,926.40 0.1M
2025-06-19 3,975.00 3,997.50 3,825.80 3,861.80 0.1M
2025-06-18 4,008.00 4,049.40 3,966.40 3,977.40 0.1M
2025-06-17 4,045.00 4,075.00 3,992.40 4,011.50 0.1M
2025-06-16 4,102.00 4,130.00 4,004.20 4,018.00 0.1M
2025-06-13 4,105.00 4,154.70 4,075.00 4,137.30 0.0M
2025-06-12 4,187.00 4,232.90 4,159.90 4,189.50 0.0M
2025-06-11 4,228.00 4,262.60 4,176.40 4,188.40 0.0M
2025-06-10 4,249.90 4,249.90 4,191.10 4,199.40 0.0M
2025-06-09 4,296.80 4,302.00 4,212.50 4,222.80 0.0M
2025-06-06 4,344.90 4,344.90 4,253.00 4,269.00 0.1M
2025-06-05 4,250.00 4,364.80 4,190.90 4,315.80 0.2M
2025-06-04 4,125.50 4,230.00 4,115.60 4,213.90 0.1M
2025-06-03 4,164.90 4,164.90 4,075.10 4,110.20 0.1M
2025-06-02 4,188.70 4,229.50 4,110.10 4,138.00 0.0M
2025-05-30 4,167.00 4,240.00 4,150.00 4,188.70 0.1M
2025-05-29 4,047.10 4,139.00 4,035.10 4,121.20 0.1M
2025-05-28 4,000.00 4,088.20 3,967.30 4,007.40 0.1M
2025-05-27 4,009.00 4,073.90 3,976.50 3,994.10 0.0M
2025-05-26 4,065.00 4,118.60 3,960.00 4,001.00 0.1M
2025-05-23 4,075.00 4,108.90 4,007.00 4,030.00 0.1M
2025-05-22 4,102.80 4,137.90 4,007.90 4,079.50 0.1M
2025-05-21 3,989.00 4,143.60 3,946.20 4,096.50 0.1M
2025-05-20 4,195.20 4,195.20 3,990.00 4,033.30 0.2M
2025-05-19 4,085.30 4,268.00 3,980.00 4,140.00 0.1M
2025-05-16 3,942.60 4,142.70 3,890.20 4,085.30 0.1M
2025-05-15 3,909.00 3,974.00 3,853.20 3,939.90 0.1M
2025-05-14 3,990.00 4,100.00 3,900.00 3,929.70 0.1M
2025-05-13 3,750.00 3,993.00 3,710.20 3,951.90 0.3M
2025-05-12 3,745.50 3,775.00 3,680.00 3,731.60 0.1M
2025-05-09 3,620.00 3,727.20 3,584.00 3,701.50 0.1M
2025-05-08 3,666.40 3,750.00 3,611.50 3,692.70 0.1M
2025-05-07 3,530.00 3,674.90 3,513.60 3,621.40 0.1M
2025-05-06 3,567.40 3,590.10 3,528.20 3,575.80 0.1M
2025-05-05 3,579.90 3,607.00 3,508.00 3,573.10 0.1M
2025-05-02 3,472.90 3,557.50 3,423.90 3,549.40 0.2M
2025-04-30 3,320.00 3,566.00 3,287.50 3,472.90 1.3M
2025-04-29 3,297.90 3,330.30 3,240.10 3,282.80 0.0M
2025-04-28 3,166.50 3,297.90 3,158.40 3,287.80 0.0M
2025-04-25 3,316.90 3,332.30 3,165.00 3,194.20 0.0M
2025-04-24 3,252.00 3,339.00 3,249.60 3,308.50 0.0M
2025-04-23 3,315.00 3,346.70 3,214.00 3,281.60 0.1M
2025-04-22 3,316.80 3,345.00 3,255.10 3,336.20 0.1M
2025-04-21 3,288.00 3,324.50 3,250.80 3,290.10 0.1M
2025-04-17 3,200.00 3,287.60 3,164.20 3,262.50 0.0M
2025-04-16 3,148.40 3,205.00 3,132.80 3,195.20 0.1M
2025-04-15 3,060.00 3,159.30 3,060.00 3,137.60 0.0M
2025-04-11 3,011.80 3,062.95 2,975.00 3,042.65 0.1M
2025-04-09 3,068.00 3,068.00 2,976.15 2,983.25 0.0M
2025-04-08 3,023.00 3,128.80 2,970.00 3,070.85 0.1M
2025-04-07 2,851.05 3,033.00 2,823.00 2,994.90 0.0M
2025-04-04 3,288.05 3,308.30 3,111.00 3,133.30 0.0M
2025-04-03 3,215.00 3,324.95 3,215.00 3,287.25 0.0M
2025-04-02 3,289.60 3,313.00 3,241.70 3,301.75 0.0M
2025-04-01 3,376.00 3,403.95 3,202.35 3,254.35 0.2M
2025-03-28 3,400.00 3,460.00 3,352.05 3,376.40 0.1M
2025-03-27 3,521.70 3,537.60 3,362.40 3,409.10 0.1M
2025-03-26 3,525.95 3,599.90 3,490.00 3,504.65 0.1M
2025-03-25 3,599.00 3,599.00 3,466.05 3,493.40 0.0M
2025-03-24 3,575.00 3,655.75 3,551.20 3,571.40 0.1M
2025-03-21 3,540.00 3,736.95 3,458.75 3,649.15 0.1M
2025-03-20 3,492.00 3,604.20 3,458.00 3,524.30 0.1M
2025-03-19 3,376.00 3,485.00 3,375.20 3,469.65 0.1M
2025-03-18 3,443.15 3,443.15 3,350.00 3,375.20 0.0M
2025-03-17 3,360.00 3,442.00 3,325.40 3,410.75 0.1M
2025-03-13 3,343.55 3,360.00 3,293.65 3,347.55 0.0M
2025-03-12 3,258.60 3,358.00 3,242.45 3,308.75 0.1M
2025-03-11 3,267.30 3,267.30 3,167.20 3,237.55 0.1M
2025-03-10 3,273.05 3,291.65 3,215.20 3,278.90 0.1M
2025-03-07 3,253.70 3,322.00 3,239.00 3,274.90 0.1M
2025-03-06 3,215.05 3,278.00 3,199.50 3,252.60 0.0M
2025-03-05 3,200.00 3,296.00 3,128.10 3,239.75 0.1M
2025-03-04 3,050.00 3,345.00 3,050.00 3,212.70 0.5M
2025-03-03 3,065.00 3,144.90 2,940.00 3,087.25 0.1M
2025-02-28 3,086.30 3,189.00 3,014.75 3,061.25 0.1M
2025-02-27 3,141.85 3,168.70 3,037.25 3,076.95 0.0M
2025-02-25 3,095.00 3,167.50 3,078.30 3,114.05 0.1M
2025-02-24 3,192.05 3,200.00 3,051.55 3,090.75 0.0M
2025-02-21 3,141.15 3,209.55 3,089.10 3,198.55 0.0M
2025-02-20 3,060.95 3,163.05 3,060.95 3,120.85 0.0M
2025-02-19 3,115.00 3,134.35 2,998.35 3,057.70 0.0M
2025-02-18 2,980.00 3,124.20 2,926.00 3,097.70 0.1M
2025-02-17 2,897.00 2,998.95 2,832.05 2,942.10 0.0M
2025-02-14 3,025.00 3,046.85 2,890.00 2,931.90 0.0M
2025-02-13 3,011.00 3,075.00 2,975.60 3,021.15 0.0M
2025-02-12 3,128.95 3,128.95 2,989.95 3,021.75 0.0M
2025-02-11 3,212.25 3,221.30 3,051.00 3,095.35 0.0M
2025-02-10 3,323.50 3,325.00 3,210.00 3,234.00 0.0M
2025-02-07 3,390.05 3,400.00 3,255.50 3,279.10 0.0M
2025-02-06 3,417.30 3,424.25 3,318.20 3,368.15 0.0M
2025-02-05 3,348.25 3,415.80 3,298.20 3,388.50 0.0M
2025-02-04 3,328.00 3,351.00 3,271.20 3,320.05 0.0M
2025-02-03 3,405.75 3,417.95 3,254.20 3,300.65 0.1M
2025-02-01 3,425.00 3,448.00 3,392.00 3,429.85 0.0M
2025-01-31 3,310.00 3,444.40 3,294.05 3,425.80 0.1M
2025-01-30 3,194.95 3,353.55 3,155.55 3,332.45 0.0M
2025-01-29 3,141.80 3,235.00 3,139.70 3,176.70 0.0M
2025-01-28 3,099.20 3,138.70 3,027.90 3,121.50 0.1M
2025-01-27 3,170.00 3,196.65 3,005.85 3,146.40 0.1M
2025-01-24 3,304.05 3,355.95 3,169.50 3,212.10 0.1M
2025-01-23 3,278.10 3,379.00 3,256.20 3,341.95 0.0M
2025-01-22 3,269.75 3,297.00 3,207.00 3,264.60 0.1M
2025-01-21 3,210.00 3,279.95 3,197.55 3,261.95 0.1M
2025-01-20 3,237.80 3,258.00 3,195.05 3,238.80 0.0M
2025-01-17 3,288.45 3,306.00 3,211.00 3,227.10 0.0M
2025-01-16 3,230.00 3,297.70 3,215.00 3,282.00 0.2M
2025-01-15 3,252.00 3,277.45 3,209.00 3,230.00 0.1M
2025-01-14 3,188.40 3,258.00 3,165.00 3,249.40 0.0M
2025-01-13 3,310.10 3,337.35 3,166.00 3,185.60 0.1M
2025-01-10 3,419.00 3,438.70 3,315.00 3,323.15 0.0M
2025-01-09 3,525.50 3,549.00 3,418.25 3,441.10 0.0M
2025-01-08 3,500.00 3,533.70 3,460.65 3,525.50 0.0M
2025-01-07 3,432.00 3,509.95 3,432.00 3,500.35 0.0M
2025-01-06 3,477.00 3,497.15 3,425.00 3,457.95 0.1M
2025-01-03 3,490.00 3,515.90 3,461.05 3,465.00 0.0M
2025-01-02 3,460.00 3,487.70 3,432.05 3,466.15 0.0M
2025-01-01 3,401.30 3,460.00 3,398.05 3,458.00 0.0M