Aditya Birla Fashion and Retail Ltd (ADIA)

ADIA
🏛️ 인도 →
86.39
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 87.25 87.25 87.25 87.25 28.5K
09:15 87.59 87.59 86.68 86.68 236.9K
09:16 86.62 86.62 86.38 86.48 85.4K
09:17 86.40 86.50 86.25 86.25 89.7K
09:18 86.15 86.21 86.10 86.19 69.7K
09:19 86.30 86.44 86.16 86.16 63.8K
09:20 86.14 86.15 85.98 86.15 117.8K
09:21 86.18 86.18 85.90 85.97 30.7K
09:22 85.95 86.17 85.91 85.91 36.6K
09:23 85.90 86.44 85.90 86.44 37.2K
09:24 86.50 86.62 86.48 86.61 31.6K
09:25 86.55 86.55 86.37 86.37 30.0K
09:26 86.34 86.34 86.19 86.25 42.3K
09:27 86.16 86.23 86.11 86.11 14.2K
09:28 86.06 86.20 86.06 86.13 54.6K
09:29 85.98 86.06 85.98 86.06 117.1K
09:30 85.96 85.96 85.76 85.81 58.0K
09:31 85.79 85.79 85.66 85.73 39.2K
09:32 85.72 85.79 85.67 85.77 37.2K
09:33 85.77 85.85 85.67 85.67 13.2K
09:34 85.67 85.75 85.66 85.75 59.6K
09:35 85.82 85.83 85.75 85.75 25.4K
09:36 85.75 85.96 85.75 85.77 20.5K
09:37 85.73 85.81 85.67 85.76 39.7K
09:38 85.80 85.98 85.80 85.94 14.7K
09:39 85.96 86.17 85.94 86.13 32.3K
09:40 86.11 86.24 86.11 86.14 18.5K
09:41 86.16 86.22 86.10 86.10 7.4K
09:42 86.14 86.16 86.10 86.13 5.5K
09:43 86.13 86.15 86.00 86.15 17.0K
09:44 86.12 86.16 86.11 86.15 16.7K
09:45 86.10 86.16 86.07 86.10 9.3K
09:46 86.10 86.29 86.10 86.29 16.3K
09:47 86.35 86.48 86.33 86.48 72.6K
09:48 86.35 86.48 86.35 86.47 20.3K
09:49 86.46 86.59 86.40 86.59 13.0K
09:50 86.54 86.57 86.48 86.57 19.4K
09:51 86.62 86.62 86.44 86.44 44.1K
09:52 86.36 86.45 86.30 86.30 27.3K
09:53 86.33 86.54 86.33 86.41 24.7K
09:54 86.41 86.43 86.38 86.40 6.9K
09:55 86.38 86.43 86.32 86.40 7.2K
09:56 86.40 86.50 86.40 86.42 12.2K
09:57 86.49 86.58 86.43 86.47 30.3K
09:58 86.54 86.57 86.41 86.41 55.2K
09:59 86.40 86.50 86.40 86.50 27.7K
10:00 86.56 86.59 86.35 86.35 18.0K
10:01 86.35 86.43 86.35 86.39 6.4K
10:02 86.35 86.41 86.35 86.41 19.4K
10:03 86.42 86.55 86.42 86.45 24.9K
10:04 86.49 86.49 86.37 86.43 5.6K
10:05 86.43 86.43 86.37 86.37 6.4K
10:06 86.32 86.36 86.32 86.32 1.6K
10:07 86.32 86.32 86.16 86.16 17.3K
10:08 86.11 86.24 86.11 86.24 8.1K
10:09 86.17 86.22 86.16 86.21 1.8K
10:10 86.17 86.20 86.07 86.11 12.8K
10:11 86.17 86.19 86.09 86.19 9.2K
10:12 86.12 86.15 86.05 86.06 4.8K
10:13 86.10 86.10 86.01 86.02 7.7K
10:14 86.02 86.11 86.01 86.08 6.3K
10:15 86.08 86.08 86.02 86.08 1.7K
10:16 86.03 86.15 86.03 86.15 6.9K
10:17 86.11 86.15 86.01 86.01 11.1K
10:18 86.09 86.09 85.93 85.93 49.7K
10:19 85.94 86.01 85.93 85.98 2.2K
10:20 86.00 86.03 85.93 85.93 2.7K
10:21 85.93 85.99 85.90 85.95 16.5K
10:22 85.90 86.11 85.90 86.09 16.5K
10:23 86.03 86.11 85.99 86.00 104.0K
10:24 86.00 86.11 86.00 86.02 12.4K
10:25 86.00 86.13 85.99 86.13 5.2K
10:26 86.07 86.15 86.06 86.15 4.0K
10:27 86.09 86.26 86.06 86.25 4.4K
10:28 86.23 86.25 86.20 86.21 3.4K
10:29 86.24 86.24 86.20 86.21 1.7K
10:30 86.24 86.24 86.08 86.08 15.6K
10:31 86.12 86.19 86.10 86.18 2.0K
10:32 86.16 86.19 86.12 86.18 3.1K
10:33 86.18 86.25 86.13 86.13 38.7K
10:34 86.14 86.26 86.14 86.26 1.7K
10:35 86.26 86.29 86.21 86.29 4.1K
10:36 86.29 86.29 86.18 86.18 4.6K
10:37 86.23 86.26 86.18 86.26 5.4K
10:38 86.25 86.28 86.23 86.28 0.8K
10:39 86.34 86.43 86.34 86.35 12.4K
10:40 86.39 86.44 86.34 86.37 11.2K
10:41 86.38 86.41 86.37 86.38 0.4K
10:42 86.37 86.38 86.24 86.30 15.7K
10:43 86.25 86.28 86.24 86.24 0.9K
10:44 86.25 86.32 86.21 86.31 11.8K
10:45 86.38 86.38 86.29 86.31 1.0K
10:46 86.39 86.40 86.34 86.39 3.4K
10:47 86.35 86.38 86.32 86.38 1.4K
10:48 86.31 86.38 86.31 86.36 1.9K
10:49 86.37 86.47 86.37 86.41 27.0K
10:50 86.45 86.48 86.34 86.48 3.0K
10:51 86.46 86.50 86.36 86.36 3.0K
10:52 86.37 86.37 86.31 86.31 11.0K
10:53 86.31 86.35 86.26 86.27 2.6K
10:54 86.24 86.30 86.11 86.11 18.4K
10:55 86.15 86.15 86.10 86.10 3.4K
10:56 86.14 86.15 86.05 86.05 5.8K
10:57 86.05 86.07 85.97 86.03 26.5K
10:58 86.03 86.10 86.03 86.10 1.3K
10:59 86.10 86.10 86.05 86.05 3.0K
11:00 86.08 86.08 85.98 86.03 12.4K
11:01 86.04 86.06 85.97 86.00 0.7K
11:02 85.98 85.99 85.92 85.94 1.1K
11:03 85.93 85.95 85.90 85.90 3.4K
11:04 85.90 85.95 85.90 85.90 17.4K
11:05 85.91 85.98 85.90 85.91 2.2K
11:06 85.92 85.96 85.91 85.92 2.2K
11:07 85.90 85.98 85.90 85.92 23.6K
11:08 85.95 85.95 85.92 85.94 2.3K
11:09 85.93 86.00 85.93 86.00 1.8K
11:10 86.00 86.02 85.95 86.02 1.5K
11:11 85.99 86.00 85.96 85.96 1.1K
11:12 86.00 86.03 85.95 85.99 4.4K
11:13 85.98 85.98 85.95 85.98 0.7K
11:14 85.95 85.97 85.95 85.95 3.8K
11:15 85.92 85.92 85.86 85.86 19.4K
11:16 85.89 85.89 85.80 85.80 5.8K
11:17 85.80 85.84 85.80 85.80 0.5K
11:18 85.80 85.83 85.80 85.81 8.8K
11:19 85.81 85.82 85.70 85.70 13.5K
11:20 85.75 85.75 85.74 85.74 2.4K
11:21 85.74 85.75 85.74 85.74 0.5K
11:22 85.74 85.75 85.71 85.71 5.4K
11:23 85.72 85.75 85.71 85.75 1.6K
11:24 85.76 85.76 85.65 85.66 7.5K
11:25 85.68 85.73 85.65 85.70 5.2K
11:26 85.66 85.73 85.66 85.72 5.9K
11:27 85.72 85.72 85.66 85.67 3.2K
11:28 85.72 85.72 85.66 85.66 1.5K
11:29 85.65 85.66 85.60 85.65 15.5K
11:30 85.65 85.67 85.60 85.62 2.1K
11:31 85.62 85.65 85.50 85.55 45.9K
11:32 85.54 85.64 85.52 85.57 3.4K
11:33 85.53 85.58 85.41 85.48 61.6K
11:34 85.50 85.51 85.27 85.34 132.3K
11:35 85.20 85.33 85.20 85.30 45.9K
11:36 85.36 85.36 85.28 85.31 2.2K
11:37 85.33 85.33 85.25 85.28 1.6K
11:38 85.26 85.26 85.12 85.15 32.7K
11:39 85.15 85.20 85.12 85.12 44.8K
11:40 85.14 85.19 85.13 85.15 1.5K
11:41 85.16 85.20 85.12 85.16 26.1K
11:42 85.12 85.14 85.10 85.10 10.8K
11:43 85.13 85.13 85.05 85.05 17.9K
11:44 85.07 85.15 85.06 85.15 3.8K
11:45 85.14 85.17 85.11 85.15 20.4K
11:46 85.11 85.16 85.10 85.16 4.6K
11:47 85.14 85.16 85.10 85.15 4.8K
11:48 85.01 85.08 85.01 85.08 21.1K
11:49 85.14 85.15 85.10 85.15 3.1K
11:50 85.11 85.20 85.11 85.18 2.9K
11:51 85.20 85.26 85.15 85.22 3.5K
11:52 85.27 85.27 85.14 85.14 5.0K
11:53 85.19 85.21 85.15 85.17 3.6K
11:54 85.20 85.23 85.20 85.20 0.4K
11:55 85.26 85.29 85.25 85.27 3.8K
11:56 85.28 85.28 85.25 85.28 1.5K
11:57 85.28 85.28 85.20 85.26 11.1K
11:58 85.26 85.26 85.20 85.24 4.8K
11:59 85.24 85.24 85.20 85.24 5.6K
12:00 85.20 85.24 85.19 85.19 3.5K
12:01 85.15 85.22 85.15 85.17 17.3K
12:02 85.20 85.20 85.10 85.13 8.6K
12:03 85.13 85.14 85.05 85.09 35.3K
12:04 85.07 85.10 85.03 85.10 24.1K
12:05 85.06 85.11 85.06 85.06 4.9K
12:06 85.06 85.11 85.06 85.11 1.0K
12:07 85.11 85.19 85.10 85.18 5.1K
12:08 85.14 85.18 85.11 85.11 5.3K
12:09 85.12 85.14 85.10 85.10 2.9K
12:10 85.11 85.15 85.10 85.10 6.5K
12:11 85.09 85.14 85.03 85.11 4.0K
12:12 85.11 85.14 85.06 85.14 5.4K
12:13 85.14 85.15 85.08 85.15 1.1K
12:14 85.15 85.15 85.12 85.15 1.4K
12:15 85.12 85.14 85.11 85.14 2.5K
12:16 85.14 85.14 85.08 85.12 8.4K
12:17 85.12 85.12 85.10 85.12 0.7K
12:18 85.12 85.13 85.08 85.08 3.7K
12:19 85.08 85.11 85.08 85.08 0.9K
12:20 85.07 85.08 85.07 85.08 1.6K
12:21 85.08 85.09 85.07 85.07 1.5K
12:22 85.08 85.13 85.07 85.09 9.2K
12:23 85.10 85.18 85.08 85.18 14.6K
12:24 85.17 85.19 85.12 85.13 3.4K
12:25 85.14 85.19 85.13 85.15 7.7K
12:26 85.15 85.22 85.15 85.16 7.8K
12:27 85.21 85.24 85.21 85.23 1.0K
12:28 85.21 85.22 85.19 85.20 7.4K
12:29 85.20 85.20 85.15 85.15 4.7K
12:30 85.15 85.15 85.10 85.10 3.3K
12:31 85.13 85.13 85.03 85.03 5.7K
12:32 85.05 85.08 85.04 85.04 7.6K
12:33 85.04 85.07 85.01 85.04 12.2K
12:34 85.04 85.05 84.95 84.95 97.2K
12:35 84.94 85.00 84.92 84.92 9.3K
12:36 84.92 84.99 84.90 84.99 39.2K
12:37 84.95 84.98 84.95 84.97 1.8K
12:38 84.98 85.00 84.97 85.00 4.9K
12:39 85.01 85.07 85.01 85.06 4.8K
12:40 85.10 85.14 85.06 85.06 6.5K
12:41 85.10 85.14 85.10 85.13 11.5K
12:42 85.13 85.17 85.13 85.17 3.0K
12:43 85.15 85.17 85.15 85.15 0.5K
12:44 85.04 85.08 84.90 84.91 25.8K
12:45 85.00 85.00 84.92 84.95 4.2K
12:46 84.95 84.95 84.95 84.95 0.9K
12:47 84.95 85.02 84.94 84.98 7.8K
12:48 85.00 85.00 84.93 84.98 1.2K
12:49 84.95 85.09 84.95 85.04 7.5K
12:50 85.01 85.05 84.98 84.98 6.8K
12:51 85.04 85.06 85.03 85.06 4.3K
12:52 85.03 85.08 85.00 85.04 2.4K
12:53 85.00 85.02 85.00 85.01 1.0K
12:54 85.06 85.07 85.02 85.02 2.2K
12:55 85.02 85.08 85.02 85.05 3.2K
12:56 85.05 85.05 84.95 85.00 14.6K
12:57 84.95 84.96 84.95 84.96 1.0K
12:58 84.96 85.00 84.95 84.95 6.1K
12:59 85.00 85.00 84.95 85.00 1.4K
13:00 84.95 85.00 84.95 85.00 0.2K
13:01 85.00 85.00 84.92 84.95 1.8K
13:02 84.95 84.97 84.95 84.96 0.3K
13:03 84.95 85.06 84.95 85.06 11.6K
13:04 84.96 85.04 84.96 85.00 2.3K
13:05 85.00 85.03 85.00 85.00 1.6K
13:06 85.03 85.03 84.97 85.00 3.4K
13:07 85.00 85.03 85.00 85.03 3.6K
13:08 85.03 85.03 84.97 84.97 2.2K
13:09 84.97 85.02 84.97 84.97 0.2K
13:10 85.00 85.03 84.92 84.95 12.1K
13:11 84.92 84.96 84.90 84.90 0.9K
13:12 84.90 84.97 84.90 84.96 2.2K
13:13 84.94 84.94 84.80 84.80 12.3K
13:14 84.85 84.85 84.78 84.83 3.4K
13:15 84.80 84.84 84.74 84.74 10.1K
13:16 84.72 84.72 84.66 84.66 7.0K
13:17 84.70 84.70 84.60 84.61 10.9K
13:18 84.61 84.68 84.61 84.62 5.4K
13:19 84.62 84.71 84.62 84.71 3.9K
13:20 84.65 84.71 84.62 84.62 6.2K
13:21 84.62 84.72 84.61 84.70 110.0K
13:22 84.70 84.75 84.57 84.70 106.4K
13:23 84.55 84.69 84.52 84.64 60.4K
13:24 84.64 84.70 84.64 84.65 1.2K
13:25 84.65 84.65 84.51 84.51 11.4K
13:26 84.53 84.62 84.52 84.60 11.6K
13:27 84.56 84.63 84.55 84.63 1.2K
13:28 84.63 84.63 84.51 84.59 12.9K
13:29 84.58 84.71 84.52 84.63 11.2K
13:30 84.63 84.69 84.58 84.58 1.4K
13:31 84.58 84.59 84.51 84.52 3.8K
13:32 84.56 84.57 84.51 84.52 6.5K
13:33 84.52 84.58 84.51 84.52 3.0K
13:34 84.51 84.51 84.44 84.49 65.1K
13:35 84.44 84.53 84.44 84.48 31.6K
13:36 84.48 84.61 84.48 84.59 10.0K
13:37 84.59 84.78 84.59 84.78 13.2K
13:38 84.73 84.79 84.65 84.65 15.4K
13:39 84.68 84.75 84.68 84.70 1.5K
13:40 84.70 84.80 84.70 84.75 5.9K
13:41 84.76 84.80 84.70 84.75 4.9K
13:42 84.70 84.79 84.65 84.76 19.9K
13:43 84.71 84.72 84.70 84.71 2.5K
13:44 84.70 84.71 84.67 84.70 1.8K
13:45 84.70 84.75 84.68 84.70 3.4K
13:46 84.76 84.76 84.67 84.67 8.1K
13:47 84.70 84.75 84.70 84.70 6.0K
13:48 84.70 84.74 84.70 84.71 1.3K
13:49 84.70 84.75 84.70 84.75 4.3K
13:50 84.67 84.67 84.60 84.64 6.1K
13:51 84.60 84.62 84.60 84.62 2.3K
13:52 84.61 84.61 84.56 84.59 13.2K
13:53 84.54 84.59 84.52 84.54 14.9K
13:54 84.60 84.65 84.57 84.64 6.6K
13:55 84.63 84.75 84.63 84.74 37.6K
13:56 84.79 84.86 84.79 84.80 13.4K
13:57 84.79 84.79 84.69 84.77 2.5K
13:58 84.75 84.79 84.65 84.65 3.9K
13:59 84.63 84.74 84.63 84.67 24.1K
14:00 84.69 84.69 84.63 84.66 5.4K
14:01 84.70 84.75 84.65 84.65 6.8K
14:02 84.66 84.76 84.61 84.76 5.4K
14:03 84.77 84.77 84.64 84.66 7.1K
14:04 84.66 84.69 84.60 84.60 6.1K
14:05 84.65 84.65 84.57 84.57 7.7K
14:06 84.57 84.60 84.55 84.60 3.5K
14:07 84.46 84.57 84.46 84.50 17.0K
14:08 84.47 84.47 84.41 84.42 5.5K
14:09 84.47 84.57 84.45 84.57 9.7K
14:10 84.57 84.68 84.57 84.68 55.4K
14:11 84.64 84.64 84.50 84.50 1.9K
14:12 84.60 84.64 84.55 84.58 23.8K
14:13 84.58 84.65 84.58 84.65 3.3K
14:14 84.64 84.64 84.50 84.53 27.0K
14:15 84.51 84.53 84.46 84.50 4.5K
14:16 84.50 84.50 84.45 84.47 3.6K
14:17 84.45 84.50 84.42 84.46 4.8K
14:18 84.53 84.57 84.50 84.50 1.5K
14:19 84.53 84.53 84.45 84.45 5.3K
14:20 84.49 84.49 84.43 84.43 5.7K
14:21 84.43 84.50 84.41 84.45 5.8K
14:22 84.45 84.45 84.38 84.38 30.6K
14:23 84.38 84.50 84.38 84.50 2.9K
14:24 84.45 84.50 84.44 84.48 2.8K
14:25 84.44 84.48 84.44 84.48 15.2K
14:26 84.52 84.58 84.42 84.49 24.7K
14:27 84.48 84.48 84.44 84.44 3.1K
14:28 84.42 84.46 84.34 84.36 9.9K
14:29 84.40 84.41 84.37 84.37 9.8K
14:30 84.45 84.45 84.40 84.44 13.3K
14:31 84.45 84.50 84.45 84.48 3.6K
14:32 84.46 84.49 84.42 84.42 3.3K
14:33 84.42 84.48 84.42 84.45 5.3K
14:34 84.48 84.56 84.45 84.45 7.1K
14:35 84.45 84.54 84.45 84.54 0.9K
14:36 84.49 84.55 84.49 84.51 3.2K
14:37 84.49 84.54 84.49 84.53 4.9K
14:38 84.52 84.60 84.51 84.60 5.0K
14:39 84.60 84.60 84.53 84.57 3.7K
14:40 84.53 84.59 84.53 84.57 4.5K
14:41 84.61 84.64 84.57 84.60 18.2K
14:42 84.66 84.74 84.62 84.62 16.0K
14:43 84.66 84.70 84.65 84.70 4.4K
14:44 84.70 84.70 84.52 84.68 23.1K
14:45 84.64 84.69 84.62 84.69 7.9K
14:46 84.65 84.65 84.55 84.55 5.0K
14:47 84.60 84.77 84.56 84.76 27.8K
14:48 84.79 84.92 84.77 84.91 43.5K
14:49 84.87 84.94 84.82 84.89 7.8K
14:50 84.88 84.89 84.84 84.84 8.4K
14:51 84.84 84.84 84.80 84.80 2.7K
14:52 84.77 84.80 84.75 84.76 1.7K
14:53 84.75 84.76 84.67 84.74 13.7K
14:54 84.78 84.78 84.67 84.68 7.5K
14:55 84.62 84.68 84.62 84.68 7.4K
14:56 84.62 84.72 84.62 84.72 6.4K
14:57 84.67 84.76 84.67 84.76 5.1K
14:58 84.71 84.74 84.67 84.67 2.6K
14:59 84.71 84.81 84.71 84.79 15.4K
15:00 84.71 84.75 84.68 84.72 11.7K
15:01 84.75 84.80 84.75 84.75 11.3K
15:02 84.78 84.83 84.77 84.80 21.6K
15:03 84.80 84.85 84.80 84.84 4.9K
15:04 84.84 84.87 84.79 84.87 14.5K
15:05 84.83 84.94 84.83 84.88 26.5K
15:06 84.87 84.94 84.85 84.93 20.7K
15:07 84.95 84.95 84.91 84.92 2.7K
15:08 84.92 84.92 84.88 84.88 8.2K
15:09 84.88 84.94 84.81 84.94 132.8K
15:10 84.91 85.07 84.91 85.02 24.8K
15:11 85.00 85.10 85.00 85.08 7.3K
15:12 85.08 85.10 84.97 84.97 16.4K
15:13 84.95 84.96 84.87 84.91 12.1K
15:14 84.85 84.91 84.84 84.90 7.8K
15:15 84.90 84.90 84.74 84.86 39.1K
15:16 84.83 84.89 84.79 84.88 38.2K
15:17 84.89 84.94 84.88 84.92 7.6K
15:18 84.85 85.07 84.85 84.94 140.1K
15:19 85.00 85.02 84.86 84.96 26.0K
15:20 84.92 85.02 84.92 85.02 38.0K
15:21 85.00 85.05 84.99 84.99 12.7K
15:22 84.94 84.99 84.92 84.95 7.1K
15:23 84.95 84.95 84.92 84.93 9.2K
15:24 84.92 84.93 84.88 84.88 27.8K
15:25 84.88 84.89 84.87 84.88 24.3K
15:26 84.87 84.88 84.85 84.87 22.0K
15:27 84.85 84.85 84.81 84.83 20.5K
15:28 84.83 84.83 84.81 84.81 57.7K
15:29 84.81 84.92 84.80 84.90 62.9K
날짜 시가 고가 저가 종가 거래량
2025-10-01 84.81 87.20 83.92 86.39 6.1M
2025-09-30 85.01 85.36 84.15 84.49 2.2M
2025-09-29 85.75 85.76 83.15 85.01 9.1M
2025-09-26 87.25 88.80 84.32 84.90 5.9M
2025-09-25 91.58 91.58 86.55 87.31 9.9M
2025-09-24 92.52 92.74 90.60 91.13 5.1M
2025-09-23 93.21 93.43 90.85 92.03 6.8M
2025-09-22 92.11 94.95 91.18 93.48 16.6M
2025-09-19 90.20 93.15 89.31 92.11 15.3M
2025-09-18 90.50 90.88 89.60 89.88 5.2M
2025-09-17 89.50 91.60 88.05 90.17 32.9M
2025-09-16 87.77 88.64 86.51 86.68 3.1M
2025-09-15 88.58 88.70 87.00 87.34 3.1M
2025-09-12 89.53 89.55 86.36 88.38 8.4M
2025-09-11 89.00 89.79 88.01 89.15 6.1M
2025-09-10 91.20 91.35 87.90 88.82 8.7M
2025-09-09 91.90 92.48 89.50 91.08 18.7M
2025-09-08 86.20 93.48 85.43 88.86 40.1M
2025-09-05 83.33 86.50 82.82 85.92 12.5M
2025-09-04 82.55 85.60 82.30 82.88 17.1M
2025-09-03 83.20 83.23 80.90 81.41 5.6M
2025-09-02 83.61 85.40 82.75 83.32 15.4M
2025-09-01 77.79 83.99 76.43 83.35 38.4M
2025-08-29 78.39 78.83 77.01 77.35 5.0M
2025-08-28 82.56 82.57 77.85 78.08 18.1M
2025-08-26 82.00 83.36 81.81 82.56 13.1M
2025-08-25 81.44 83.40 80.86 81.98 30.7M
2025-08-22 75.65 81.99 75.60 81.25 87.5M
2025-08-21 76.90 76.90 74.97 75.65 21.8M
2025-08-20 77.49 77.49 76.08 76.26 4.0M
2025-08-19 76.84 77.87 75.82 77.18 9.5M
2025-08-18 75.66 78.46 75.66 76.46 14.3M
2025-08-14 74.50 76.58 74.21 75.00 7.4M
2025-08-13 74.06 75.50 74.05 74.68 3.1M
2025-08-12 74.65 75.11 73.80 74.02 1.6M
2025-08-11 74.20 75.05 73.50 74.65 2.4M
2025-08-08 76.12 76.19 73.65 74.19 4.0M
2025-08-07 76.01 76.35 75.00 76.12 4.8M
2025-08-06 75.80 77.60 75.04 76.46 13.1M
2025-08-05 75.90 76.14 74.93 75.17 4.2M
2025-08-04 73.99 76.10 72.68 75.85 7.8M
2025-08-01 72.87 74.44 72.72 73.78 5.4M
2025-07-31 74.01 74.48 72.67 72.87 4.3M
2025-07-30 75.35 75.65 74.47 74.65 1.9M
2025-07-29 73.31 75.92 73.23 75.27 6.5M
2025-07-28 73.40 74.70 73.10 73.42 5.5M
2025-07-25 75.26 75.40 73.45 73.77 6.4M
2025-07-24 75.73 76.05 74.94 75.67 4.2M
2025-07-23 76.10 76.11 74.84 75.73 6.6M
2025-07-22 75.10 76.19 74.80 75.64 6.4M
2025-07-21 75.50 75.69 74.56 75.10 2.4M
2025-07-18 75.72 75.99 74.42 75.51 8.4M
2025-07-17 76.75 76.82 75.51 75.72 5.3M
2025-07-16 77.42 78.30 76.25 76.37 5.9M
2025-07-15 76.80 77.44 76.61 77.22 7.0M
2025-07-14 76.85 77.39 76.06 76.60 4.7M
2025-07-11 77.96 77.99 76.24 76.85 4.9M
2025-07-10 79.00 79.10 77.40 77.96 4.7M
2025-07-09 80.00 80.09 78.25 78.85 7.1M
2025-07-08 78.22 79.67 77.50 79.52 12.8M
2025-07-07 78.40 78.89 77.73 78.10 5.5M
2025-07-04 76.70 79.10 76.09 78.33 16.8M
2025-07-03 78.05 78.29 76.38 76.56 10.4M
2025-07-02 74.51 78.30 74.04 77.89 32.3M
2025-07-01 75.20 75.29 73.75 74.51 12.7M
2025-06-30 74.65 75.99 74.35 75.00 9.5M
2025-06-27 74.50 75.36 74.32 74.70 9.7M
2025-06-26 74.86 75.27 73.53 74.39 6.1M
2025-06-25 74.51 75.14 74.20 74.84 4.3M
2025-06-24 75.40 75.60 73.95 74.06 7.3M
2025-06-23 72.69 75.09 72.69 74.67 5.6M
2025-06-20 72.53 74.23 72.26 73.66 7.6M
2025-06-19 74.46 74.69 71.80 72.47 5.1M
2025-06-18 74.60 75.61 74.25 74.43 3.5M
2025-06-17 75.00 75.49 74.34 74.70 3.8M
2025-06-16 74.30 75.42 73.08 74.93 5.9M
2025-06-13 73.50 74.56 70.55 73.80 8.6M
2025-06-12 77.50 77.59 74.80 75.20 8.7M
2025-06-11 76.66 78.20 76.66 77.33 10.1M
2025-06-10 77.50 77.74 76.50 76.66 7.5M
2025-06-09 78.25 78.29 77.01 77.36 12.0M
2025-06-06 77.38 78.19 76.30 77.77 13.1M
2025-06-05 77.30 77.50 76.10 76.88 20.1M
2025-06-04 81.70 81.70 73.10 76.77 244.7M
2025-06-03 87.80 88.04 85.85 86.00 3.5M
2025-06-02 86.00 87.80 85.45 87.56 8.0M
2025-05-30 87.90 88.10 85.50 85.85 10.8M
2025-05-29 87.45 88.40 86.20 87.50 9.8M
2025-05-28 88.30 88.30 86.35 87.00 10.7M
2025-05-27 87.80 90.00 86.25 87.95 20.5M
2025-05-26 90.20 90.25 86.20 86.75 15.0M
2025-05-23 91.00 91.70 87.90 88.55 18.9M
2025-05-22 98.00 98.00 88.20 89.85 35.6M
2025-05-21 101.21 101.61 96.85 98.00 16.5M
2025-05-20 104.94 105.78 99.22 101.10 15.9M
2025-05-19 102.59 107.75 101.06 104.23 11.6M
2025-05-16 101.28 103.63 100.93 101.33 4.8M
2025-05-15 102.01 102.03 100.06 101.08 2.3M
2025-05-14 97.85 101.81 97.85 100.99 4.3M
2025-05-13 98.04 99.60 97.11 97.64 3.1M
2025-05-12 95.10 98.60 95.10 97.96 2.0M
2025-05-09 92.37 94.07 91.48 92.52 1.3M
2025-05-08 96.38 98.11 93.46 94.16 2.0M
2025-05-07 93.48 96.91 93.45 96.45 3.0M
2025-05-06 95.80 96.78 93.12 93.50 1.6M
2025-05-05 93.28 96.18 93.01 95.80 1.8M
2025-05-02 95.54 97.03 92.61 93.35 3.2M
2025-04-30 98.33 98.47 95.29 96.03 2.0M
2025-04-29 99.77 101.50 97.11 97.73 2.7M
2025-04-28 96.16 100.72 96.12 99.77 4.5M
2025-04-25 99.48 100.10 94.79 96.25 2.8M
2025-04-24 99.48 100.20 98.84 99.55 1.1M
2025-04-23 99.66 100.46 97.84 99.44 1.5M
2025-04-22 98.07 100.20 97.03 99.09 1.9M
2025-04-21 97.00 98.80 96.56 98.07 1.6M
2025-04-17 96.49 99.22 96.32 97.00 4.6M
2025-04-16 96.23 96.74 95.29 96.31 1.3M
2025-04-15 94.36 96.38 93.21 96.07 1.5M
2025-04-11 92.55 93.01 90.82 92.55 1.4M
2025-04-09 89.78 90.84 88.22 89.75 1.4M
2025-04-08 90.38 92.24 89.22 90.69 1.1M
2025-04-07 88.00 91.40 86.30 89.35 4.2M
2025-04-04 96.01 96.31 93.03 94.12 2.5M
2025-04-03 94.01 96.80 94.01 96.20 1.4M
2025-04-02 93.65 95.43 92.64 95.19 1.0M
2025-04-01 92.90 95.52 92.88 94.08 1.5M
2025-03-28 94.37 96.70 92.65 93.38 2.5M
2025-03-27 93.64 94.55 92.34 93.38 3.5M
2025-03-26 93.06 95.83 92.91 93.88 4.2M
2025-03-25 93.24 94.47 91.77 93.06 2.6M
2025-03-24 93.28 94.17 92.28 92.81 1.4M
2025-03-21 91.46 93.28 91.05 92.28 5.8M
2025-03-20 91.28 91.87 89.44 91.35 2.3M
2025-03-19 89.09 92.17 88.99 91.55 4.3M
2025-03-18 88.18 89.09 87.64 88.58 1.8M
2025-03-17 87.45 88.64 87.23 87.90 1.3M
2025-03-13 88.80 88.80 87.14 87.47 1.8M
2025-03-12 87.62 88.99 86.84 88.64 1.7M
2025-03-11 85.62 88.48 84.82 87.45 2.4M
2025-03-10 88.18 89.25 85.76 86.48 2.5M
2025-03-07 88.27 89.60 87.63 88.29 1.3M
2025-03-06 89.71 90.54 88.22 88.49 1.4M
2025-03-05 87.05 89.33 87.05 88.83 1.1M
2025-03-04 87.09 88.50 85.92 87.29 1.2M
2025-03-03 88.23 88.70 84.28 87.47 2.9M
2025-02-28 87.45 89.20 86.32 88.23 3.1M
2025-02-27 90.57 90.57 88.03 88.29 1.9M
2025-02-25 91.09 92.92 90.24 90.57 0.9M
2025-02-24 90.69 92.75 89.49 92.06 1.2M
2025-02-21 92.77 93.81 90.73 91.31 1.0M
2025-02-20 91.66 93.59 90.60 93.14 1.0M
2025-02-19 91.04 93.08 90.20 91.66 1.3M
2025-02-18 93.12 94.47 89.66 91.28 1.8M
2025-02-17 90.91 93.39 86.25 93.12 5.0M
2025-02-14 94.23 94.99 89.64 90.22 4.8M
2025-02-13 94.25 95.65 92.26 94.34 2.2M
2025-02-12 91.48 96.32 89.87 94.01 2.8M
2025-02-11 96.20 96.52 91.26 92.90 5.6M
2025-02-10 100.20 100.57 95.70 96.00 1.5M
2025-02-07 102.39 102.54 99.66 100.42 0.8M
2025-02-06 103.61 103.76 101.19 101.53 1.1M
2025-02-05 103.14 105.87 103.12 103.39 1.3M
2025-02-04 104.45 105.54 102.46 104.09 1.4M
2025-02-03 102.15 106.00 101.68 104.21 3.0M
2025-02-01 99.82 105.31 97.53 103.21 4.0M
2025-01-31 96.93 100.11 96.93 99.79 1.9M
2025-01-30 97.67 98.02 95.80 96.82 1.7M
2025-01-29 97.34 99.57 96.00 97.44 2.5M
2025-01-28 97.91 99.64 94.37 96.65 5.1M
2025-01-27 97.87 100.48 96.05 97.93 4.8M
2025-01-24 102.94 103.56 97.09 99.07 7.8M
2025-01-23 101.63 103.41 100.24 103.01 1.0M
2025-01-22 101.52 103.30 99.37 101.68 3.5M
2025-01-21 102.99 103.90 100.62 100.99 2.3M
2025-01-20 100.20 103.45 99.79 102.99 3.8M
2025-01-17 100.53 101.81 99.07 100.10 2.6M
2025-01-16 98.38 100.93 97.45 100.73 3.6M
2025-01-15 99.20 100.51 95.92 96.78 9.9M
2025-01-14 95.83 99.11 95.83 98.42 2.4M
2025-01-13 99.46 99.60 94.36 94.88 3.9M
2025-01-10 101.10 101.92 97.18 99.88 5.7M
2025-01-09 96.96 101.48 96.67 100.77 3.9M
2025-01-08 98.26 98.27 96.01 97.42 1.1M
2025-01-07 97.02 99.00 96.93 98.58 1.2M
2025-01-06 102.72 102.72 96.09 96.76 2.8M
2025-01-03 103.78 104.39 101.19 102.30 2.5M
2025-01-02 103.01 103.48 101.55 102.97 1.0M
2025-01-01 101.70 103.28 101.50 102.70 0.7M