United Breweries Ltd

UBBW
🏛️ india →
1,800.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 1,799.00 1,799.00 1,799.00 1,799.00 0.4K
09:15 1,796.20 1,798.30 1,796.20 1,798.30 0.3K
09:16 1,794.30 1,796.20 1,793.40 1,795.10 0.8K
09:17 1,794.10 1,795.60 1,791.00 1,791.00 1.0K
09:18 1,792.00 1,794.50 1,791.70 1,791.70 0.5K
09:19 1,792.10 1,792.60 1,790.90 1,792.60 0.7K
09:20 1,794.30 1,794.30 1,792.40 1,792.40 0.3K
09:21 1,792.10 1,792.10 1,792.10 1,792.10 0.0K
09:22 1,791.00 1,791.60 1,791.00 1,791.60 0.1K
09:23 1,792.30 1,798.90 1,792.30 1,798.90 1.2K
09:24 1,801.90 1,803.70 1,801.90 1,803.30 0.7K
09:25 1,803.30 1,803.30 1,799.00 1,799.90 0.3K
09:26 1,800.00 1,800.00 1,796.00 1,798.80 0.2K
09:27 1,796.50 1,796.50 1,796.50 1,796.50 0.0K
09:28 1,797.30 1,802.50 1,797.30 1,799.20 4.6K
09:29 1,798.80 1,798.80 1,795.20 1,796.60 0.5K
09:30 1,796.00 1,796.50 1,795.20 1,795.20 0.3K
09:31 1,795.60 1,797.20 1,795.60 1,796.20 0.1K
09:32 1,800.00 1,802.70 1,798.60 1,802.70 0.3K
09:33 1,803.60 1,803.60 1,799.50 1,799.50 0.9K
09:34 1,800.40 1,800.40 1,800.40 1,800.40 0.1K
09:35 1,800.40 1,800.40 1,797.50 1,797.50 2.2K
09:36 1,797.10 1,798.40 1,797.10 1,797.40 0.2K
09:37 1,797.40 1,797.80 1,797.40 1,797.80 0.0K
09:38 1,798.60 1,798.60 1,798.20 1,798.40 0.4K
09:39 1,798.30 1,801.70 1,798.30 1,801.70 0.0K
09:40 1,799.60 1,799.60 1,795.50 1,795.50 3.9K
09:41 1,797.00 1,797.90 1,797.00 1,797.90 0.1K
09:42 1,798.20 1,798.20 1,795.00 1,795.00 0.1K
09:43 1,795.00 1,795.00 1,795.00 1,795.00 0.0K
09:44 1,795.20 1,796.50 1,795.20 1,796.50 0.1K
09:45 1,799.00 1,799.00 1,799.00 1,799.00 0.1K
09:46 1,799.00 1,799.00 1,799.00 1,799.00 0.1K
09:47 1,798.60 1,800.00 1,798.60 1,800.00 0.1K
09:48 1,801.10 1,806.00 1,801.10 1,806.00 0.9K
09:49 1,803.60 1,804.00 1,802.60 1,803.30 0.6K
09:50 1,804.00 1,807.50 1,804.00 1,807.50 0.8K
09:51 1,808.10 1,808.30 1,808.00 1,808.20 4.8K
09:52 1,807.00 1,809.20 1,807.00 1,809.10 1.5K
09:53 1,809.70 1,809.90 1,807.30 1,807.30 0.8K
09:54 1,807.50 1,807.50 1,807.20 1,807.20 0.1K
09:55 1,807.50 1,809.00 1,807.50 1,808.20 2.2K
09:56 1,809.00 1,809.00 1,808.40 1,808.50 0.4K
09:57 1,808.80 1,809.00 1,806.80 1,808.10 1.0K
09:58 1,806.30 1,808.00 1,806.20 1,806.20 0.2K
09:59 1,806.10 1,806.10 1,806.10 1,806.10 0.1K
10:00 1,807.30 1,807.80 1,807.30 1,807.80 0.0K
10:01 1,808.00 1,808.00 1,807.80 1,807.80 0.1K
10:02 1,807.90 1,808.40 1,807.80 1,808.40 0.1K
10:03 1,808.40 1,808.40 1,807.40 1,807.50 0.3K
10:04 1,807.60 1,807.80 1,806.40 1,807.80 0.1K
10:05 1,808.10 1,808.40 1,807.20 1,808.40 0.1K
10:06 1,808.40 1,809.00 1,808.40 1,808.50 0.5K
10:07 1,809.00 1,809.00 1,808.40 1,809.00 0.2K
10:08 1,809.00 1,809.00 1,808.40 1,808.40 0.0K
10:09 1,808.40 1,808.90 1,808.00 1,808.00 0.9K
10:10 1,806.60 1,806.60 1,806.50 1,806.60 0.0K
10:11 1,806.50 1,807.70 1,806.50 1,807.70 0.1K
10:12 1,808.50 1,808.50 1,808.50 1,808.50 0.1K
10:13 1,808.40 1,808.40 1,808.40 1,808.40 0.0K
10:14 1,808.50 1,808.50 1,807.60 1,807.60 0.1K
10:15 1,807.50 1,808.60 1,807.50 1,808.60 0.1K
10:16 1,808.80 1,809.00 1,808.80 1,809.00 0.3K
10:17 1,808.10 1,809.00 1,808.10 1,808.10 0.1K
10:18 1,809.00 1,809.00 1,808.40 1,808.40 0.1K
10:19 1,808.30 1,808.70 1,808.30 1,808.70 0.2K
10:20 1,808.90 1,809.90 1,808.90 1,809.90 3.6K
10:21 1,809.90 1,810.50 1,809.90 1,809.90 0.8K
10:22 1,809.90 1,809.90 1,809.90 1,809.90 0.1K
10:23 1,809.50 1,809.90 1,808.70 1,809.30 2.6K
10:24 1,808.00 1,808.00 1,808.00 1,808.00 0.0K
10:25 1,807.40 1,808.50 1,806.70 1,808.50 0.2K
10:26 1,807.30 1,808.60 1,807.30 1,808.60 2.9K
10:27 1,808.50 1,808.50 1,808.50 1,808.50 0.0K
10:28 1,808.60 1,808.60 1,808.50 1,808.50 0.0K
10:29 1,808.60 1,808.60 1,807.80 1,807.80 0.1K
10:30 1,808.00 1,808.60 1,808.00 1,808.00 0.5K
10:31 1,806.10 1,806.10 1,804.60 1,804.60 1.4K
10:32 1,805.80 1,805.80 1,805.80 1,805.80 0.0K
10:33 1,805.80 1,805.80 1,805.80 1,805.80 0.1K
10:34 1,805.00 1,805.40 1,804.70 1,804.70 0.2K
10:35 1,802.40 1,804.80 1,802.40 1,804.80 0.3K
10:36 1,804.70 1,805.50 1,804.70 1,805.50 0.2K
10:37 1,806.10 1,806.10 1,806.10 1,806.10 0.0K
10:38 1,806.40 1,806.80 1,806.40 1,806.80 0.0K
10:39 1,806.90 1,806.90 1,806.90 1,806.90 0.0K
10:40 1,806.90 1,807.10 1,806.90 1,807.10 0.0K
10:41 1,803.50 1,803.50 1,803.50 1,803.50 0.4K
10:42 1,804.40 1,804.40 1,804.40 1,804.40 0.0K
10:43 1,803.50 1,804.60 1,803.50 1,804.00 0.1K
10:44 1,804.00 1,804.00 1,804.00 1,804.00 0.0K
10:45 1,805.50 1,806.00 1,805.50 1,806.00 0.3K
10:46 1,804.60 1,804.60 1,804.00 1,804.00 0.8K
10:47 1,803.50 1,804.00 1,803.50 1,804.00 0.1K
10:48 1,804.00 1,804.00 1,803.60 1,803.60 0.0K
10:49 1,803.70 1,803.70 1,803.00 1,803.20 0.3K
10:50 1,803.40 1,803.40 1,803.40 1,803.40 2.5K
10:51 1,802.80 1,802.90 1,802.80 1,802.90 0.1K
10:52 1,803.10 1,804.00 1,803.10 1,804.00 0.1K
10:53 1,804.00 1,804.00 1,803.20 1,803.20 0.0K
10:54 1,803.30 1,804.00 1,803.30 1,803.50 0.1K
10:55 1,802.90 1,803.00 1,802.90 1,803.00 0.2K
10:56 1,803.00 1,803.00 1,803.00 1,803.00 0.0K
10:57 1,803.00 1,803.00 1,803.00 1,803.00 0.1K
10:58 1,802.60 1,802.60 1,802.50 1,802.50 0.1K
10:59 1,803.50 1,804.00 1,803.50 1,804.00 0.1K
11:00 1,803.70 1,804.00 1,803.70 1,804.00 0.0K
11:01 1,801.00 1,801.90 1,800.00 1,800.00 0.4K
11:02 1,801.20 1,801.70 1,800.00 1,801.70 0.3K
11:03 1,800.00 1,801.60 1,800.00 1,801.50 0.1K
11:04 1,802.00 1,802.00 1,796.90 1,797.70 1.9K
11:05 1,796.80 1,797.40 1,795.00 1,795.00 0.8K
11:06 1,794.90 1,795.80 1,793.00 1,793.00 0.2K
11:07 1,793.10 1,794.30 1,793.00 1,793.20 0.2K
11:08 1,793.00 1,793.00 1,791.90 1,791.90 0.2K
11:09 1,791.80 1,792.20 1,790.90 1,792.20 0.3K
11:10 1,790.80 1,791.10 1,790.10 1,790.10 0.3K
11:11 1,791.00 1,791.00 1,790.10 1,790.60 0.2K
11:12 1,790.50 1,790.50 1,787.70 1,787.70 1.0K
11:13 1,788.70 1,789.80 1,788.70 1,789.20 2.6K
11:14 1,790.00 1,791.00 1,790.00 1,790.00 0.2K
11:15 1,790.00 1,790.00 1,790.00 1,790.00 0.2K
11:16 1,790.10 1,790.10 1,790.00 1,790.00 0.2K
11:17 1,790.00 1,791.70 1,790.00 1,791.70 0.2K
11:18 1,790.00 1,791.80 1,790.00 1,791.80 0.3K
11:19 1,790.10 1,790.10 1,790.00 1,790.00 0.3K
11:20 1,790.20 1,790.20 1,788.50 1,789.60 1.3K
11:21 1,789.70 1,790.00 1,789.70 1,790.00 0.1K
11:22 1,790.00 1,790.00 1,790.00 1,790.00 0.1K
11:23 1,790.00 1,790.00 1,790.00 1,790.00 0.0K
11:24 1,790.00 1,790.00 1,790.00 1,790.00 0.0K
11:25 1,789.60 1,789.60 1,788.30 1,788.70 0.2K
11:26 1,790.00 1,790.00 1,789.90 1,789.90 0.1K
11:27 1,790.00 1,790.00 1,790.00 1,790.00 0.0K
11:28 1,789.50 1,789.70 1,789.50 1,789.70 0.1K
11:29 1,785.00 1,785.00 1,784.60 1,784.60 1.7K
11:30 1,784.10 1,785.30 1,783.50 1,785.30 0.4K
11:31 1,784.00 1,784.20 1,784.00 1,784.20 0.2K
11:32 1,784.60 1,784.60 1,784.10 1,784.20 0.2K
11:33 1,785.40 1,785.40 1,782.00 1,782.00 0.7K
11:34 1,782.00 1,784.60 1,782.00 1,784.60 2.9K
11:35 1,785.00 1,785.00 1,782.00 1,782.00 0.8K
11:36 1,782.00 1,784.30 1,782.00 1,784.30 0.5K
11:37 1,782.30 1,784.20 1,782.00 1,784.20 0.3K
11:38 1,784.00 1,784.00 1,782.30 1,782.30 0.2K
11:39 1,782.50 1,786.00 1,782.40 1,784.40 1.3K
11:40 1,783.50 1,784.80 1,783.10 1,784.00 0.3K
11:41 1,784.10 1,784.10 1,783.70 1,784.00 0.4K
11:42 1,782.50 1,784.00 1,782.50 1,784.00 0.2K
11:43 1,782.80 1,784.70 1,782.70 1,782.70 0.2K
11:44 1,782.70 1,782.70 1,782.40 1,782.40 0.2K
11:45 1,782.40 1,783.50 1,782.40 1,782.50 0.2K
11:46 1,783.50 1,785.90 1,783.50 1,783.90 5.3K
11:47 1,783.70 1,785.40 1,783.00 1,783.90 0.2K
11:48 1,784.30 1,786.60 1,784.30 1,785.10 0.2K
11:49 1,785.00 1,786.80 1,784.60 1,786.30 0.2K
11:50 1,785.40 1,785.40 1,784.00 1,784.00 0.2K
11:51 1,783.90 1,785.80 1,783.20 1,783.90 0.2K
11:52 1,783.50 1,785.90 1,783.50 1,784.10 0.3K
11:53 1,784.90 1,784.90 1,783.60 1,783.60 0.3K
11:54 1,783.60 1,784.40 1,783.60 1,784.40 0.2K
11:55 1,784.90 1,786.80 1,784.00 1,784.00 0.2K
11:56 1,783.70 1,784.10 1,783.70 1,784.10 0.2K
11:57 1,785.00 1,786.90 1,784.20 1,784.20 0.2K
11:58 1,784.20 1,785.20 1,784.20 1,785.20 0.2K
11:59 1,787.00 1,787.00 1,784.10 1,784.90 0.2K
12:00 1,784.10 1,784.90 1,784.10 1,784.80 0.2K
12:01 1,784.20 1,786.70 1,784.00 1,786.70 0.3K
12:02 1,786.00 1,786.00 1,784.10 1,785.20 0.2K
12:03 1,784.30 1,785.70 1,784.20 1,784.20 0.2K
12:04 1,784.20 1,784.20 1,783.50 1,783.80 0.2K
12:05 1,783.70 1,785.30 1,783.60 1,784.10 0.2K
12:06 1,784.50 1,784.50 1,784.10 1,784.10 0.1K
12:07 1,784.20 1,784.20 1,784.20 1,784.20 0.2K
12:08 1,786.20 1,786.30 1,783.90 1,783.90 0.2K
12:09 1,786.20 1,786.20 1,783.60 1,783.60 0.2K
12:10 1,784.40 1,784.90 1,784.40 1,784.90 0.3K
12:11 1,784.50 1,786.50 1,784.30 1,786.50 0.2K
12:12 1,785.00 1,786.40 1,784.40 1,785.20 0.2K
12:13 1,785.20 1,786.40 1,784.90 1,786.40 0.2K
12:14 1,786.30 1,786.50 1,785.10 1,786.50 0.2K
12:15 1,786.40 1,786.40 1,784.00 1,784.00 0.7K
12:16 1,783.50 1,785.40 1,783.50 1,784.10 0.4K
12:17 1,784.00 1,784.60 1,783.60 1,783.70 0.2K
12:18 1,783.00 1,785.30 1,783.00 1,784.20 0.2K
12:19 1,784.30 1,784.30 1,783.10 1,783.10 0.1K
12:20 1,784.00 1,785.80 1,783.20 1,784.50 0.2K
12:21 1,784.20 1,785.80 1,784.20 1,785.80 0.2K
12:22 1,784.60 1,784.80 1,784.60 1,784.80 0.2K
12:23 1,784.60 1,784.80 1,784.50 1,784.80 0.3K
12:24 1,784.40 1,785.40 1,784.30 1,784.50 0.2K
12:25 1,784.00 1,784.50 1,784.00 1,784.50 0.2K
12:26 1,784.10 1,784.20 1,784.10 1,784.20 0.2K
12:27 1,784.20 1,785.70 1,784.20 1,784.80 0.2K
12:28 1,785.80 1,785.80 1,784.30 1,784.30 0.2K
12:29 1,784.00 1,784.40 1,783.00 1,784.40 0.3K
12:30 1,783.30 1,783.30 1,782.50 1,782.60 0.2K
12:31 1,783.00 1,784.40 1,783.00 1,784.40 0.2K
12:32 1,783.20 1,785.20 1,783.20 1,783.40 0.2K
12:33 1,783.00 1,783.10 1,782.70 1,783.10 0.2K
12:34 1,783.20 1,783.20 1,783.20 1,783.20 0.1K
12:35 1,783.30 1,783.50 1,783.30 1,783.50 0.2K
12:36 1,784.00 1,784.30 1,783.50 1,783.50 0.2K
12:37 1,783.60 1,783.80 1,783.60 1,783.80 0.2K
12:38 1,784.90 1,784.90 1,783.90 1,783.90 0.2K
12:39 1,783.90 1,784.00 1,783.90 1,784.00 0.2K
12:40 1,784.00 1,784.00 1,783.00 1,784.00 0.4K
12:41 1,783.00 1,785.00 1,783.00 1,783.90 0.2K
12:42 1,787.80 1,787.80 1,784.40 1,785.30 1.1K
12:43 1,785.20 1,785.40 1,785.20 1,785.20 0.1K
12:44 1,785.20 1,785.50 1,785.20 1,785.30 0.1K
12:45 1,785.20 1,786.70 1,784.60 1,785.90 0.7K
12:46 1,786.30 1,786.30 1,784.70 1,785.10 0.2K
12:47 1,787.30 1,787.30 1,785.60 1,785.60 0.2K
12:48 1,786.10 1,786.10 1,784.70 1,785.20 0.3K
12:49 1,785.50 1,785.70 1,785.00 1,785.00 0.2K
12:50 1,784.00 1,787.90 1,784.00 1,787.90 0.3K
12:51 1,785.60 1,785.70 1,785.60 1,785.70 0.1K
12:52 1,786.00 1,786.00 1,785.60 1,785.60 0.3K
12:53 1,784.90 1,787.50 1,784.50 1,787.50 0.2K
12:54 1,785.90 1,786.20 1,785.90 1,786.20 0.1K
12:55 1,786.40 1,787.70 1,785.90 1,785.90 0.5K
12:56 1,785.80 1,787.20 1,785.20 1,787.20 0.3K
12:57 1,785.60 1,785.60 1,784.50 1,785.00 0.2K
12:58 1,785.20 1,786.50 1,784.00 1,784.00 0.1K
12:59 1,784.90 1,785.10 1,784.90 1,785.10 0.1K
13:00 1,785.10 1,786.40 1,785.10 1,786.40 0.2K
13:01 1,785.40 1,785.50 1,785.40 1,785.50 0.1K
13:02 1,785.90 1,785.90 1,785.80 1,785.80 0.2K
13:03 1,786.60 1,786.90 1,785.80 1,786.40 0.2K
13:04 1,785.50 1,787.40 1,785.00 1,787.40 0.2K
13:05 1,785.70 1,786.00 1,785.70 1,785.70 2.5K
13:06 1,785.40 1,785.40 1,785.40 1,785.40 0.1K
13:07 1,785.30 1,787.20 1,785.30 1,786.00 0.2K
13:08 1,786.10 1,786.30 1,786.10 1,786.30 0.1K
13:09 1,786.30 1,788.90 1,786.30 1,788.90 0.3K
13:10 1,786.90 1,788.30 1,786.30 1,786.50 0.3K
13:11 1,786.60 1,786.70 1,786.50 1,786.70 0.1K
13:12 1,786.90 1,786.90 1,786.80 1,786.80 0.2K
13:13 1,786.80 1,787.00 1,786.80 1,787.00 0.1K
13:14 1,787.00 1,788.20 1,787.00 1,788.20 0.2K
13:15 1,787.40 1,788.10 1,784.10 1,784.10 0.9K
13:16 1,784.30 1,785.10 1,784.30 1,785.10 0.1K
13:17 1,785.20 1,785.20 1,785.20 1,785.20 0.1K
13:18 1,785.20 1,785.50 1,785.20 1,785.50 0.3K
13:19 1,785.60 1,785.80 1,785.60 1,785.80 0.1K
13:20 1,785.50 1,785.50 1,784.10 1,785.30 0.3K
13:21 1,784.10 1,784.40 1,784.10 1,784.40 0.2K
13:22 1,784.40 1,785.50 1,784.40 1,785.00 0.2K
13:23 1,786.20 1,786.20 1,784.50 1,784.50 0.2K
13:24 1,784.50 1,786.80 1,784.50 1,786.80 0.2K
13:25 1,786.60 1,786.70 1,785.00 1,785.00 0.2K
13:26 1,784.60 1,786.20 1,784.60 1,784.90 0.2K
13:27 1,784.80 1,785.30 1,784.80 1,785.10 0.2K
13:28 1,785.10 1,785.60 1,784.70 1,785.60 0.2K
13:29 1,785.50 1,786.70 1,785.50 1,786.70 0.2K
13:30 1,788.40 1,790.10 1,788.40 1,788.60 4.5K
13:31 1,788.50 1,793.10 1,788.50 1,790.80 0.2K
13:32 1,790.90 1,792.90 1,790.80 1,790.80 0.3K
13:33 1,790.70 1,791.10 1,790.70 1,790.80 0.4K
13:34 1,790.80 1,790.80 1,790.70 1,790.70 0.2K
13:35 1,790.90 1,792.40 1,790.70 1,790.90 0.2K
13:36 1,790.60 1,790.60 1,790.30 1,790.40 0.2K
13:37 1,792.00 1,792.90 1,791.10 1,791.20 0.3K
13:38 1,791.20 1,791.40 1,791.20 1,791.40 0.1K
13:39 1,791.40 1,792.50 1,791.30 1,791.60 0.2K
13:40 1,791.40 1,792.50 1,791.40 1,791.40 0.2K
13:41 1,791.40 1,791.50 1,790.50 1,791.50 0.4K
13:42 1,791.30 1,791.30 1,789.50 1,789.50 0.2K
13:43 1,788.80 1,789.70 1,788.80 1,789.50 3.4K
13:44 1,788.80 1,788.80 1,788.20 1,788.20 0.3K
13:45 1,788.00 1,789.10 1,787.90 1,789.10 0.2K
13:46 1,789.70 1,789.70 1,789.20 1,789.20 0.1K
13:47 1,789.20 1,789.20 1,788.30 1,788.50 0.2K
13:48 1,788.60 1,790.70 1,788.60 1,789.10 0.2K
13:49 1,789.00 1,790.40 1,789.00 1,789.20 0.1K
13:50 1,789.50 1,789.50 1,787.00 1,787.00 0.6K
13:51 1,788.90 1,789.00 1,788.90 1,789.00 0.2K
13:52 1,788.90 1,789.60 1,788.90 1,789.60 0.2K
13:53 1,796.80 1,796.80 1,793.20 1,796.70 4.7K
13:54 1,795.40 1,796.80 1,794.10 1,795.30 1.0K
13:55 1,794.00 1,795.50 1,793.90 1,793.90 0.2K
13:56 1,793.90 1,793.90 1,792.80 1,793.00 0.7K
13:57 1,793.00 1,793.00 1,792.10 1,792.20 0.2K
13:58 1,792.60 1,795.80 1,792.60 1,795.80 0.4K
13:59 1,794.20 1,797.20 1,794.20 1,797.20 0.3K
14:00 1,795.70 1,799.80 1,795.70 1,798.10 1.2K
14:01 1,797.30 1,797.30 1,796.00 1,796.70 0.2K
14:02 1,796.70 1,797.10 1,796.70 1,797.10 0.2K
14:03 1,797.00 1,797.20 1,797.00 1,797.20 0.2K
14:04 1,798.50 1,798.50 1,795.00 1,795.00 0.6K
14:05 1,795.00 1,795.10 1,795.00 1,795.10 0.2K
14:06 1,796.40 1,796.40 1,796.00 1,796.00 0.2K
14:07 1,795.00 1,795.10 1,795.00 1,795.10 0.2K
14:08 1,795.20 1,795.40 1,795.20 1,795.40 0.3K
14:09 1,795.30 1,795.30 1,795.30 1,795.30 0.1K
14:10 1,795.30 1,796.90 1,795.20 1,796.80 5.2K
14:11 1,796.20 1,796.20 1,796.20 1,796.20 0.1K
14:12 1,796.10 1,796.10 1,796.10 1,796.10 0.2K
14:13 1,796.10 1,796.20 1,796.10 1,796.10 0.2K
14:14 1,796.70 1,798.00 1,796.10 1,796.80 0.3K
14:15 1,796.90 1,796.90 1,796.50 1,796.50 0.2K
14:16 1,796.00 1,796.50 1,795.90 1,796.50 0.2K
14:17 1,797.30 1,797.70 1,796.20 1,796.20 0.2K
14:18 1,796.30 1,796.40 1,796.20 1,796.40 3.2K
14:19 1,798.00 1,798.90 1,797.30 1,797.30 3.2K
14:20 1,797.80 1,798.80 1,797.70 1,797.70 0.4K
14:21 1,797.70 1,798.60 1,797.70 1,797.70 0.3K
14:22 1,797.70 1,797.80 1,797.70 1,797.80 0.3K
14:23 1,797.70 1,798.70 1,797.70 1,798.70 0.2K
14:24 1,797.90 1,799.20 1,797.90 1,799.20 0.4K
14:25 1,799.20 1,799.20 1,799.10 1,799.20 0.2K
14:26 1,799.10 1,799.80 1,799.10 1,799.80 0.2K
14:27 1,799.10 1,799.20 1,799.10 1,799.20 0.2K
14:28 1,799.90 1,799.90 1,799.30 1,799.60 0.3K
14:29 1,799.60 1,799.60 1,799.10 1,799.10 0.1K
14:30 1,799.00 1,799.00 1,797.40 1,797.70 0.4K
14:31 1,797.70 1,797.70 1,797.60 1,797.60 0.5K
14:32 1,797.60 1,797.60 1,797.40 1,797.40 0.3K
14:33 1,797.50 1,798.50 1,797.50 1,797.60 0.2K
14:34 1,797.60 1,798.80 1,797.60 1,798.80 3.3K
14:35 1,800.00 1,800.70 1,800.00 1,800.70 0.6K
14:36 1,800.60 1,800.70 1,800.60 1,800.70 0.1K
14:37 1,801.60 1,801.60 1,800.70 1,800.70 0.2K
14:38 1,800.60 1,804.10 1,800.60 1,804.00 1.0K
14:39 1,804.70 1,804.90 1,801.30 1,801.30 1.7K
14:40 1,801.50 1,802.60 1,801.30 1,802.00 0.3K
14:41 1,801.40 1,802.00 1,801.30 1,801.30 0.2K
14:42 1,801.30 1,801.30 1,800.10 1,800.10 0.2K
14:43 1,800.00 1,800.00 1,798.10 1,798.10 0.5K
14:44 1,798.20 1,799.10 1,798.20 1,799.10 0.2K
14:45 1,799.00 1,799.40 1,798.30 1,798.30 0.3K
14:46 1,799.30 1,799.30 1,798.00 1,798.00 0.2K
14:47 1,798.20 1,800.20 1,798.20 1,800.10 4.9K
14:48 1,801.00 1,801.00 1,800.50 1,800.50 0.6K
14:49 1,801.80 1,801.80 1,800.30 1,800.40 0.2K
14:50 1,800.50 1,801.50 1,799.80 1,799.80 0.3K
14:51 1,798.20 1,799.80 1,798.20 1,798.50 0.2K
14:52 1,798.70 1,799.80 1,798.70 1,799.70 0.3K
14:53 1,799.80 1,799.80 1,798.90 1,798.90 0.2K
14:54 1,799.30 1,799.30 1,798.90 1,798.90 0.2K
14:55 1,798.50 1,798.50 1,798.30 1,798.30 0.2K
14:56 1,799.50 1,800.60 1,798.50 1,800.50 0.3K
14:57 1,800.50 1,800.50 1,799.70 1,799.80 0.3K
14:58 1,799.70 1,801.30 1,799.70 1,799.70 0.3K
14:59 1,799.70 1,801.00 1,799.40 1,799.40 0.2K
15:00 1,800.80 1,800.80 1,799.20 1,799.20 3.3K
15:01 1,799.40 1,799.40 1,798.00 1,798.00 0.5K
15:02 1,798.40 1,798.40 1,798.10 1,798.10 0.2K
15:03 1,798.10 1,798.20 1,798.00 1,798.00 0.5K
15:04 1,798.00 1,798.70 1,798.00 1,798.30 0.2K
15:05 1,798.30 1,798.90 1,798.00 1,798.10 0.3K
15:06 1,799.10 1,800.70 1,798.80 1,800.70 0.6K
15:07 1,799.70 1,801.00 1,799.00 1,799.00 0.3K
15:08 1,799.00 1,799.30 1,795.30 1,795.40 2.2K
15:09 1,797.00 1,797.00 1,795.40 1,796.90 3.2K
15:10 1,796.00 1,796.00 1,795.20 1,795.40 0.4K
15:11 1,795.70 1,795.70 1,795.30 1,795.30 0.2K
15:12 1,796.50 1,797.50 1,796.20 1,797.00 0.2K
15:13 1,797.50 1,797.50 1,797.00 1,797.00 0.2K
15:14 1,797.20 1,797.90 1,797.00 1,797.30 0.4K
15:15 1,796.60 1,798.00 1,795.70 1,798.00 0.6K
15:16 1,798.00 1,798.80 1,795.90 1,795.90 2.1K
15:17 1,795.90 1,797.40 1,795.80 1,797.40 0.3K
15:18 1,797.50 1,797.80 1,795.80 1,795.80 0.3K
15:19 1,797.10 1,797.10 1,795.50 1,796.40 0.4K
15:20 1,795.50 1,796.30 1,791.90 1,791.90 0.9K
15:21 1,793.30 1,795.10 1,793.00 1,793.90 1.0K
15:22 1,793.10 1,796.50 1,791.80 1,796.50 1.8K
15:23 1,798.80 1,798.80 1,794.20 1,794.20 0.6K
15:24 1,797.10 1,798.30 1,796.00 1,798.30 1.3K
15:25 1,798.00 1,798.00 1,794.50 1,794.80 0.9K
15:26 1,795.60 1,795.60 1,794.20 1,794.30 0.7K
15:27 1,797.60 1,797.60 1,790.90 1,792.20 1.1K
15:28 1,791.00 1,796.50 1,791.00 1,796.50 1.4K
15:29 1,796.60 1,796.60 1,796.00 1,796.60 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1,794.80 1,815.20 1,778.10 1,800.80 0.5M
2025-09-29 1,788.50 1,800.00 1,762.30 1,794.80 0.1M
2025-09-26 1,784.90 1,790.00 1,762.00 1,777.20 0.1M
2025-09-25 1,801.90 1,803.70 1,761.30 1,783.40 0.2M
2025-09-24 1,799.00 1,810.50 1,781.40 1,796.60 0.2M
2025-09-23 1,784.00 1,802.90 1,773.00 1,795.60 0.1M
2025-09-22 1,796.00 1,802.30 1,768.00 1,774.90 0.1M
2025-09-19 1,806.70 1,806.70 1,787.00 1,796.00 0.1M
2025-09-18 1,801.90 1,816.50 1,795.00 1,799.40 0.1M
2025-09-17 1,838.50 1,845.60 1,796.50 1,799.40 0.1M
2025-09-16 1,816.60 1,847.90 1,809.30 1,824.00 0.2M
2025-09-15 1,772.30 1,808.90 1,772.30 1,797.80 0.2M
2025-09-12 1,807.00 1,820.50 1,791.10 1,796.60 0.1M
2025-09-11 1,813.00 1,816.00 1,775.70 1,794.00 0.4M
2025-09-10 1,816.50 1,820.00 1,794.00 1,798.50 0.2M
2025-09-09 1,812.00 1,826.90 1,800.10 1,804.60 0.0M
2025-09-08 1,830.00 1,837.00 1,798.70 1,802.90 0.1M
2025-09-05 1,843.00 1,847.80 1,820.00 1,825.20 0.2M
2025-09-04 1,833.10 1,852.00 1,811.90 1,836.80 0.3M
2025-09-03 1,858.00 1,874.00 1,826.60 1,829.20 0.4M
2025-09-02 1,805.50 1,854.80 1,801.10 1,840.40 0.6M
2025-09-01 1,840.90 1,853.40 1,792.00 1,795.80 0.6M
2025-08-29 1,860.50 1,882.00 1,836.00 1,850.10 0.2M
2025-08-28 1,861.50 1,865.80 1,822.10 1,855.60 0.1M
2025-08-26 1,853.00 1,864.10 1,846.10 1,853.80 0.0M
2025-08-25 1,887.00 1,890.80 1,845.00 1,855.10 0.1M
2025-08-22 1,892.90 1,898.00 1,873.00 1,875.10 0.1M
2025-08-21 1,925.50 1,933.00 1,883.20 1,892.90 0.2M
2025-08-20 1,926.30 1,932.00 1,909.10 1,925.50 0.1M
2025-08-19 1,902.00 1,929.90 1,891.70 1,926.30 0.1M
2025-08-18 1,935.50 1,935.60 1,871.50 1,902.60 0.5M
2025-08-14 1,921.90 1,934.00 1,910.10 1,925.20 0.1M
2025-08-13 1,926.00 1,928.20 1,906.00 1,919.90 0.1M
2025-08-12 1,915.00 1,939.90 1,905.30 1,920.00 0.4M
2025-08-11 1,911.00 1,924.60 1,895.20 1,919.00 0.2M
2025-08-08 1,935.10 1,936.80 1,913.80 1,920.10 0.1M
2025-08-07 1,929.60 1,938.90 1,917.90 1,933.40 0.1M
2025-08-06 1,934.00 1,944.00 1,918.00 1,929.60 0.0M
2025-08-05 1,945.00 1,946.30 1,919.00 1,927.20 0.0M
2025-08-04 1,924.90 1,945.00 1,904.20 1,939.40 0.1M
2025-08-01 1,945.60 1,950.80 1,911.20 1,924.90 0.3M
2025-07-31 1,938.80 1,959.00 1,932.40 1,945.60 0.0M
2025-07-30 1,977.00 1,977.10 1,938.20 1,951.40 0.1M
2025-07-29 1,988.00 2,009.60 1,970.00 1,975.60 0.4M
2025-07-28 2,039.00 2,042.00 1,975.00 1,999.20 0.1M
2025-07-25 2,025.00 2,039.00 2,009.60 2,033.50 0.3M
2025-07-24 2,015.00 2,035.00 2,011.70 2,019.90 0.3M
2025-07-23 2,089.90 2,110.00 2,001.20 2,016.90 0.7M
2025-07-22 2,020.90 2,064.00 2,020.00 2,035.80 0.2M
2025-07-21 2,005.00 2,025.00 2,000.20 2,020.90 0.1M
2025-07-18 2,026.00 2,034.40 1,990.90 2,002.70 0.1M
2025-07-17 2,018.50 2,038.00 2,010.00 2,023.70 0.1M
2025-07-16 1,973.00 2,020.00 1,973.00 2,009.60 0.2M
2025-07-15 1,963.00 1,995.20 1,958.00 1,971.30 0.1M
2025-07-14 1,959.10 1,964.00 1,942.00 1,956.20 0.2M
2025-07-11 1,968.00 1,970.00 1,948.70 1,960.10 0.2M
2025-07-10 1,969.00 1,978.90 1,941.00 1,969.90 0.1M
2025-07-09 1,983.00 1,983.00 1,945.50 1,969.00 0.2M
2025-07-08 1,980.00 1,993.10 1,971.00 1,980.30 0.1M
2025-07-07 1,990.00 2,006.80 1,975.20 1,990.10 0.1M
2025-07-04 1,985.00 1,995.00 1,958.30 1,978.30 0.1M
2025-07-03 1,933.50 1,988.00 1,933.50 1,982.50 0.1M
2025-07-02 1,959.50 1,963.00 1,924.50 1,939.60 0.3M
2025-07-01 1,968.50 1,984.70 1,941.50 1,950.30 0.1M
2025-06-30 1,962.50 1,985.00 1,938.20 1,951.10 0.2M
2025-06-27 1,975.00 1,983.60 1,949.90 1,959.00 0.2M
2025-06-26 1,941.00 1,967.00 1,931.00 1,964.40 0.2M
2025-06-25 1,938.00 1,949.00 1,912.50 1,937.40 0.6M
2025-06-24 1,954.00 1,955.40 1,918.70 1,928.70 0.2M
2025-06-23 1,943.70 1,966.50 1,919.10 1,940.20 0.1M
2025-06-20 1,955.00 1,972.60 1,919.40 1,943.70 0.3M
2025-06-19 1,980.50 1,982.50 1,928.20 1,953.40 0.1M
2025-06-18 2,019.00 2,019.00 1,975.00 1,980.50 0.1M
2025-06-17 2,031.40 2,031.40 2,008.00 2,015.10 0.1M
2025-06-16 2,040.40 2,049.90 2,016.00 2,031.40 0.0M
2025-06-13 2,065.00 2,065.00 2,019.00 2,046.60 0.2M
2025-06-12 2,055.00 2,080.90 2,054.40 2,065.30 0.0M
2025-06-11 2,049.00 2,134.70 2,035.20 2,064.40 0.3M
2025-06-10 2,082.10 2,085.80 2,056.10 2,067.20 0.0M
2025-06-09 2,085.00 2,106.20 2,080.20 2,087.10 0.1M
2025-06-06 2,032.30 2,075.00 2,017.10 2,069.20 0.1M
2025-06-05 2,045.00 2,056.10 2,015.30 2,024.60 0.2M
2025-06-04 2,024.10 2,060.10 2,015.00 2,029.70 0.1M
2025-06-03 2,010.10 2,032.20 2,000.80 2,022.50 0.1M
2025-06-02 1,970.00 2,018.80 1,970.00 2,014.00 0.1M
2025-05-30 2,011.40 2,011.40 1,968.00 1,976.80 0.1M
2025-05-29 2,056.00 2,066.20 2,000.00 2,004.40 0.2M
2025-05-28 2,031.00 2,069.00 2,021.00 2,060.00 0.1M
2025-05-27 2,061.80 2,061.80 2,008.00 2,031.50 0.1M
2025-05-26 2,024.60 2,069.20 2,018.10 2,046.30 0.1M
2025-05-23 1,995.10 2,030.00 1,993.00 2,024.60 0.1M
2025-05-22 2,031.50 2,038.90 1,979.00 1,995.10 0.1M
2025-05-21 2,037.00 2,070.40 2,020.10 2,031.20 0.1M
2025-05-20 2,058.00 2,062.00 2,007.10 2,020.50 0.1M
2025-05-19 2,050.60 2,090.00 2,029.00 2,052.80 0.1M
2025-05-16 2,064.90 2,071.00 2,040.00 2,050.60 0.1M
2025-05-15 2,085.30 2,090.00 2,050.00 2,066.60 0.1M
2025-05-14 2,064.80 2,085.30 2,045.60 2,074.40 0.1M
2025-05-13 2,120.00 2,145.00 2,015.40 2,035.60 0.4M
2025-05-12 2,211.50 2,211.50 2,090.00 2,119.80 0.2M
2025-05-09 2,100.00 2,186.90 2,090.10 2,174.30 0.1M
2025-05-08 2,210.00 2,245.00 2,128.00 2,168.90 0.4M
2025-05-07 2,131.00 2,199.00 2,111.00 2,181.80 0.1M
2025-05-06 2,122.10 2,152.60 2,108.40 2,136.80 0.1M
2025-05-05 2,180.00 2,194.50 2,080.00 2,131.10 0.1M
2025-05-02 2,130.00 2,175.00 2,130.00 2,164.50 0.1M
2025-04-30 2,160.00 2,177.10 2,135.20 2,160.00 0.1M
2025-04-29 2,170.00 2,179.00 2,142.00 2,167.40 0.1M
2025-04-28 2,124.20 2,166.10 2,115.30 2,159.00 0.1M
2025-04-25 2,195.00 2,195.00 2,110.30 2,124.20 0.1M
2025-04-24 2,252.00 2,254.90 2,166.80 2,176.60 0.1M
2025-04-23 2,239.10 2,274.60 2,232.00 2,238.90 0.1M
2025-04-22 2,232.00 2,294.90 2,218.30 2,230.80 0.4M
2025-04-21 2,174.00 2,245.00 2,151.50 2,218.00 0.3M
2025-04-17 2,123.00 2,158.90 2,090.00 2,147.40 0.2M
2025-04-16 2,106.60 2,123.70 2,070.10 2,109.40 0.2M
2025-04-15 2,035.00 2,102.50 1,987.70 2,088.10 0.3M
2025-04-11 2,023.00 2,033.00 1,997.55 2,019.50 0.2M
2025-04-09 1,992.05 2,035.00 1,974.05 2,001.75 0.1M
2025-04-08 1,975.00 2,016.00 1,947.95 1,996.50 0.2M
2025-04-07 1,935.00 1,965.00 1,873.05 1,945.60 0.1M
2025-04-04 1,990.00 2,014.95 1,961.50 1,989.35 0.1M
2025-04-03 1,956.00 2,004.00 1,947.05 1,983.05 0.1M
2025-04-02 1,972.00 1,985.00 1,940.00 1,970.40 0.1M
2025-04-01 1,999.25 2,008.60 1,943.10 1,951.70 0.1M
2025-03-28 1,986.95 2,027.40 1,984.35 1,999.25 0.1M
2025-03-27 1,931.15 1,987.90 1,917.10 1,975.95 0.2M
2025-03-26 1,920.00 1,960.85 1,910.90 1,931.15 0.1M
2025-03-25 1,978.15 1,978.15 1,886.10 1,924.80 0.2M
2025-03-24 1,940.00 1,980.80 1,940.00 1,962.35 0.2M
2025-03-21 1,956.40 1,981.70 1,916.40 1,933.45 0.2M
2025-03-20 1,922.80 2,030.00 1,915.70 1,967.20 0.4M
2025-03-19 1,911.35 1,928.00 1,884.60 1,905.55 0.3M
2025-03-18 1,890.65 1,909.95 1,884.05 1,899.75 0.1M
2025-03-17 1,927.30 1,927.45 1,870.15 1,884.75 0.1M
2025-03-13 1,927.75 1,935.00 1,895.60 1,911.65 0.1M
2025-03-12 1,878.95 1,955.00 1,878.95 1,904.95 0.1M
2025-03-11 1,880.00 1,895.00 1,852.35 1,878.30 0.2M
2025-03-10 1,946.95 1,949.95 1,882.45 1,900.55 0.2M
2025-03-07 1,914.40 1,931.65 1,848.00 1,922.30 0.2M
2025-03-06 1,904.10 1,933.60 1,886.65 1,899.65 0.2M
2025-03-05 1,910.00 1,910.00 1,877.40 1,890.95 0.2M
2025-03-04 1,908.00 1,927.00 1,876.00 1,912.80 0.1M
2025-03-03 1,949.90 1,949.90 1,868.00 1,912.85 0.1M
2025-02-28 1,971.55 1,979.60 1,919.00 1,946.15 0.1M
2025-02-27 2,041.35 2,066.90 1,960.00 2,006.85 0.4M
2025-02-25 2,040.00 2,060.00 2,020.75 2,038.55 0.9M
2025-02-24 2,015.05 2,071.75 2,009.45 2,035.10 0.3M
2025-02-21 2,028.20 2,044.90 2,012.05 2,019.40 0.2M
2025-02-20 2,020.25 2,050.95 2,003.00 2,028.20 0.2M
2025-02-19 2,020.00 2,049.00 2,000.35 2,027.20 0.3M
2025-02-18 2,050.00 2,050.00 2,017.55 2,022.80 0.3M
2025-02-17 2,000.00 2,069.00 1,999.05 2,028.15 0.6M
2025-02-14 2,040.00 2,166.00 2,013.05 2,040.60 2.0M
2025-02-13 2,058.05 2,064.55 2,007.00 2,030.25 0.3M
2025-02-12 2,046.80 2,098.50 2,032.05 2,057.30 1.2M
2025-02-11 2,057.95 2,090.90 2,014.55 2,023.30 0.4M
2025-02-10 2,045.05 2,076.80 2,041.80 2,055.45 0.1M
2025-02-07 2,074.00 2,076.10 2,035.00 2,048.65 0.2M
2025-02-06 2,078.00 2,088.00 2,035.35 2,073.00 0.3M
2025-02-05 2,129.00 2,137.50 2,049.00 2,058.45 0.4M
2025-02-04 2,192.05 2,192.05 2,113.05 2,130.00 0.3M
2025-02-03 2,235.95 2,299.70 2,166.50 2,192.70 0.8M
2025-02-01 2,139.00 2,260.25 2,057.50 2,235.80 0.9M
2025-01-31 2,124.40 2,164.65 2,115.70 2,146.00 0.2M
2025-01-30 2,073.25 2,139.75 2,064.65 2,124.40 0.2M
2025-01-29 2,030.00 2,081.50 2,027.05 2,073.20 0.1M
2025-01-28 2,020.00 2,070.00 1,986.30 2,030.45 0.2M
2025-01-27 2,068.00 2,068.00 2,012.70 2,024.40 0.1M
2025-01-24 2,084.10 2,084.10 2,053.70 2,064.85 0.1M
2025-01-23 2,058.55 2,081.70 2,038.60 2,073.75 0.2M
2025-01-22 2,055.00 2,084.65 1,990.00 2,064.00 0.2M
2025-01-21 2,060.60 2,118.90 2,055.40 2,064.50 0.5M
2025-01-20 1,959.80 2,075.00 1,951.55 2,059.40 0.9M
2025-01-17 1,932.00 1,960.00 1,922.25 1,951.30 0.1M
2025-01-16 1,947.85 1,963.00 1,911.35 1,929.70 0.1M
2025-01-15 1,983.10 1,983.10 1,935.30 1,948.30 0.1M
2025-01-14 1,931.00 1,983.80 1,930.00 1,965.30 0.2M
2025-01-13 2,012.00 2,018.45 1,935.45 1,944.45 0.2M
2025-01-10 2,013.35 2,045.00 1,980.75 2,029.50 0.1M
2025-01-09 1,991.10 2,035.65 1,979.95 2,023.45 0.3M
2025-01-08 2,080.00 2,084.25 1,919.20 2,000.80 1.2M
2025-01-07 2,055.00 2,100.00 2,055.00 2,075.35 0.1M
2025-01-06 2,101.00 2,134.00 2,040.00 2,075.75 0.1M
2025-01-03 2,130.00 2,147.55 2,116.80 2,128.10 0.1M
2025-01-02 2,093.00 2,142.45 2,069.80 2,136.65 0.3M
2025-01-01 2,047.00 2,097.25 2,038.55 2,092.40 0.2M