Godawari Power Ispat Ltd (GDPI)

GDPI
🏛️ 인도 →
244.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 265.00 265.00 265.00 265.00 30.7K
09:15 265.00 265.26 260.68 260.68 170.7K
09:16 260.63 263.38 260.63 262.97 162.1K
09:17 262.59 263.70 262.50 262.64 66.7K
09:18 262.28 263.24 262.28 263.07 22.7K
09:19 263.00 264.44 263.00 264.44 54.9K
09:20 265.00 265.18 264.20 265.00 145.6K
09:21 265.00 265.00 263.65 264.92 107.9K
09:22 264.97 265.00 263.62 264.38 43.9K
09:23 264.32 264.73 264.19 264.71 12.2K
09:24 264.63 265.90 264.63 264.83 54.5K
09:25 264.99 265.20 264.13 264.13 41.6K
09:26 263.91 265.55 263.87 265.30 32.6K
09:27 265.80 267.00 265.49 266.74 165.9K
09:28 267.00 267.26 266.50 267.25 110.0K
09:29 267.45 268.00 267.00 267.90 185.1K
09:30 267.22 267.54 264.96 264.96 135.7K
09:31 265.24 265.45 264.82 264.98 42.9K
09:32 264.78 265.43 264.78 265.30 28.7K
09:33 265.42 265.90 265.02 265.10 19.0K
09:34 265.12 265.95 265.12 265.95 20.7K
09:35 265.91 266.65 265.69 266.50 40.9K
09:36 266.68 267.40 266.52 266.52 38.5K
09:37 266.30 266.69 264.80 265.26 94.2K
09:38 265.23 265.38 264.96 265.16 40.6K
09:39 265.33 265.34 264.65 264.96 17.3K
09:40 264.67 264.94 264.05 264.47 24.3K
09:41 264.57 265.07 264.55 264.90 17.2K
09:42 265.04 265.27 265.00 265.27 3.2K
09:43 265.34 265.36 265.00 265.13 19.9K
09:44 265.45 265.81 265.45 265.76 16.7K
09:45 265.80 266.57 265.70 266.50 13.4K
09:46 266.50 267.48 266.45 266.69 57.1K
09:47 266.60 267.00 266.50 266.85 34.8K
09:48 266.85 267.36 266.72 267.36 28.3K
09:49 267.34 267.80 267.18 267.20 108.8K
09:50 267.00 269.00 267.00 268.41 152.5K
09:51 268.50 268.72 268.30 268.48 51.4K
09:52 268.38 268.50 267.57 268.18 51.7K
09:53 267.72 268.19 267.72 268.09 17.9K
09:54 267.77 268.48 267.76 268.24 44.1K
09:55 268.38 269.64 268.32 269.63 61.5K
09:56 269.75 270.35 269.75 270.04 220.6K
09:57 270.15 270.15 269.69 269.90 78.6K
09:58 269.90 270.19 269.39 270.06 67.4K
09:59 270.01 270.01 269.10 269.50 53.3K
10:00 269.34 271.60 269.05 271.31 230.6K
10:01 271.35 271.78 271.32 271.34 79.2K
10:02 271.38 271.70 271.24 271.33 55.2K
10:03 271.46 271.47 271.00 271.00 48.1K
10:04 271.15 271.20 271.00 271.02 33.1K
10:05 271.01 271.01 270.07 270.43 45.0K
10:06 270.41 270.92 270.00 270.92 34.1K
10:07 271.45 271.89 271.41 271.56 82.9K
10:08 271.28 271.92 271.28 271.83 40.4K
10:09 271.79 271.96 271.45 271.81 46.5K
10:10 271.82 273.13 271.82 273.08 191.0K
10:11 272.93 272.99 271.33 271.41 76.0K
10:12 271.42 271.42 269.69 269.69 81.9K
10:13 269.78 271.25 269.50 270.74 89.0K
10:14 270.51 270.95 269.87 270.75 65.7K
10:15 270.55 270.82 269.44 269.46 21.5K
10:16 269.45 270.10 269.45 269.92 27.9K
10:17 269.50 270.87 269.46 270.68 32.9K
10:18 270.47 270.70 270.38 270.49 9.7K
10:19 270.59 270.92 270.21 270.52 21.1K
10:20 270.51 270.54 270.13 270.13 10.4K
10:21 270.31 270.31 269.50 269.50 9.1K
10:22 269.50 269.50 269.10 269.45 61.1K
10:23 269.59 269.87 269.31 269.68 15.3K
10:24 269.68 269.93 269.09 269.09 9.6K
10:25 269.00 269.50 269.00 269.21 16.1K
10:26 269.20 269.99 267.63 267.63 107.0K
10:27 267.83 267.85 267.12 267.77 68.9K
10:28 267.70 267.90 267.56 267.90 41.8K
10:29 267.80 267.87 267.60 267.87 15.5K
10:30 268.00 268.00 267.58 267.58 7.4K
10:31 267.65 267.65 267.15 267.24 18.2K
10:32 267.24 267.50 267.24 267.36 8.6K
10:33 267.37 267.80 267.37 267.80 24.0K
10:34 267.73 267.80 267.30 267.31 11.5K
10:35 267.31 267.41 266.70 266.70 53.7K
10:36 266.70 266.78 266.52 266.74 23.4K
10:37 266.74 266.74 266.31 266.46 35.2K
10:38 266.46 266.56 266.40 266.50 9.8K
10:39 266.56 266.56 266.20 266.46 19.5K
10:40 266.36 267.50 266.36 267.50 23.4K
10:41 267.46 267.51 266.75 266.78 32.6K
10:42 266.97 267.24 266.97 267.24 9.7K
10:43 267.21 267.34 266.83 267.34 14.5K
10:44 267.44 267.69 266.62 267.69 75.7K
10:45 267.44 268.00 267.44 268.00 7.6K
10:46 267.81 269.33 267.81 269.19 43.0K
10:47 269.22 269.22 269.10 269.20 8.8K
10:48 269.10 270.50 269.10 270.26 52.3K
10:49 269.90 270.26 269.63 269.65 44.9K
10:50 269.61 270.10 269.61 269.88 27.6K
10:51 269.96 269.99 269.80 269.95 14.9K
10:52 269.95 269.95 269.56 269.69 3.5K
10:53 269.54 269.80 269.46 269.69 23.7K
10:54 269.80 269.80 269.27 269.27 7.0K
10:55 269.27 269.56 269.10 269.56 8.2K
10:56 269.53 269.55 268.80 268.80 11.0K
10:57 268.51 269.10 268.32 268.97 10.4K
10:58 268.99 269.07 268.92 268.92 6.9K
10:59 268.99 269.00 268.71 268.78 6.2K
11:00 268.78 268.79 268.50 268.50 4.9K
11:01 268.47 268.87 268.38 268.74 7.6K
11:02 268.74 269.04 268.59 268.85 12.9K
11:03 268.94 268.94 268.60 268.60 1.6K
11:04 268.50 268.50 268.45 268.50 3.5K
11:05 268.50 268.50 267.80 267.82 17.3K
11:06 267.82 267.82 267.54 267.72 13.9K
11:07 267.70 267.81 267.64 267.70 5.2K
11:08 267.80 267.88 267.70 267.80 3.0K
11:09 267.76 267.76 267.50 267.50 3.5K
11:10 267.70 267.72 267.28 267.50 17.9K
11:11 267.39 267.76 267.39 267.67 3.3K
11:12 267.76 267.76 267.42 267.52 5.7K
11:13 267.52 267.52 267.41 267.41 8.2K
11:14 267.15 267.50 267.15 267.50 6.0K
11:15 267.50 267.50 266.76 266.76 21.7K
11:16 266.90 266.99 266.80 266.88 3.3K
11:17 266.90 267.00 266.90 267.00 1.6K
11:18 267.07 267.11 266.80 266.87 21.4K
11:19 266.83 266.83 266.72 266.73 1.4K
11:20 266.70 266.70 266.52 266.60 9.3K
11:21 266.61 266.63 266.60 266.63 2.7K
11:22 266.63 266.63 266.51 266.53 6.5K
11:23 266.53 266.80 266.53 266.68 8.0K
11:24 266.68 266.68 266.41 266.41 3.0K
11:25 266.50 266.50 266.41 266.45 2.3K
11:26 266.45 266.81 266.45 266.81 2.9K
11:27 266.87 266.89 266.71 266.71 4.1K
11:28 266.72 266.80 266.65 266.80 4.3K
11:29 266.83 267.00 266.83 267.00 1.3K
11:30 267.00 267.00 266.80 266.88 5.4K
11:31 266.88 266.88 266.70 266.75 3.0K
11:32 266.76 266.88 266.75 266.88 4.1K
11:33 266.89 266.89 266.20 266.21 15.2K
11:34 266.29 266.50 266.01 266.40 32.7K
11:35 266.40 266.50 266.38 266.50 5.6K
11:36 266.50 266.50 266.02 266.33 30.8K
11:37 266.20 266.44 266.20 266.32 5.5K
11:38 266.32 266.50 266.22 266.24 17.3K
11:39 266.42 266.42 266.32 266.32 1.2K
11:40 266.41 266.50 266.35 266.50 7.8K
11:41 266.46 266.50 266.44 266.50 2.1K
11:42 266.50 266.50 266.44 266.50 7.5K
11:43 266.44 266.50 266.20 266.32 88.3K
11:44 266.09 266.16 265.46 265.54 37.6K
11:45 265.54 265.54 265.44 265.44 9.5K
11:46 265.55 265.93 265.55 265.93 7.7K
11:47 266.01 266.01 265.69 265.69 5.6K
11:48 265.79 265.79 265.01 265.21 54.7K
11:49 265.36 265.56 265.36 265.50 4.2K
11:50 265.50 265.68 265.45 265.65 2.2K
11:51 265.50 265.92 265.50 265.60 7.0K
11:52 265.60 265.61 265.32 265.32 15.3K
11:53 265.31 265.42 265.10 265.41 4.0K
11:54 265.38 265.38 265.00 265.05 5.8K
11:55 265.04 265.20 265.04 265.20 3.0K
11:56 265.17 265.19 265.10 265.10 1.8K
11:57 265.10 265.17 265.10 265.10 1.9K
11:58 265.11 265.14 265.10 265.10 2.3K
11:59 265.11 265.15 265.04 265.14 2.8K
12:00 265.14 265.14 265.00 265.10 2.0K
12:01 265.10 265.17 265.00 265.06 11.0K
12:02 265.18 265.18 265.02 265.16 2.3K
12:03 265.16 265.44 265.11 265.11 42.2K
12:04 265.24 265.36 265.20 265.36 2.6K
12:05 265.30 265.42 265.28 265.42 4.1K
12:06 265.44 265.44 265.20 265.30 6.7K
12:07 265.29 265.33 265.12 265.22 4.1K
12:08 265.22 265.23 265.03 265.23 4.3K
12:09 265.25 266.13 265.25 266.13 22.0K
12:10 266.34 266.37 266.19 266.32 43.6K
12:11 266.19 266.19 265.94 265.94 4.2K
12:12 265.78 266.11 265.78 266.11 4.0K
12:13 266.11 266.50 266.11 266.29 35.7K
12:14 266.50 266.50 266.40 266.49 15.3K
12:15 266.40 266.50 266.40 266.40 5.9K
12:16 266.30 266.36 266.30 266.30 0.5K
12:17 266.35 266.35 266.19 266.26 8.5K
12:18 266.12 266.12 265.90 265.95 18.9K
12:19 265.94 265.94 265.70 265.83 4.8K
12:20 265.83 265.98 265.79 265.98 2.4K
12:21 265.98 266.01 265.98 265.98 2.5K
12:22 265.91 265.91 265.70 265.73 1.6K
12:23 265.73 265.73 265.65 265.65 1.1K
12:24 265.52 265.56 265.50 265.56 1.6K
12:25 265.60 265.68 265.52 265.68 1.0K
12:26 265.73 265.99 265.71 265.99 6.8K
12:27 265.74 265.74 265.58 265.58 2.3K
12:28 265.67 265.67 265.57 265.67 1.4K
12:29 265.60 265.67 265.57 265.63 0.7K
12:30 265.62 265.62 265.40 265.51 3.4K
12:31 265.50 265.51 265.40 265.40 0.9K
12:32 265.42 265.49 265.40 265.45 1.2K
12:33 265.45 265.60 265.45 265.57 1.8K
12:34 265.57 265.59 265.47 265.59 2.0K
12:35 265.59 265.59 265.41 265.41 1.6K
12:36 265.50 265.64 265.40 265.64 3.3K
12:37 265.57 265.58 265.38 265.39 2.4K
12:38 265.42 265.49 265.32 265.33 2.3K
12:39 265.33 265.57 265.33 265.57 1.2K
12:40 265.57 265.62 265.57 265.57 0.7K
12:41 265.57 265.60 265.57 265.60 2.2K
12:42 265.60 265.60 265.00 265.10 42.3K
12:43 265.33 265.33 265.29 265.29 0.7K
12:44 265.29 265.30 265.28 265.28 0.4K
12:45 265.28 265.28 265.24 265.24 0.6K
12:46 265.22 265.22 265.19 265.19 0.5K
12:47 265.19 265.19 265.08 265.17 2.2K
12:48 265.15 265.17 265.07 265.17 4.9K
12:49 265.15 265.17 265.15 265.15 0.6K
12:50 265.10 265.10 264.59 264.68 10.3K
12:51 264.68 264.68 264.38 264.59 10.8K
12:52 264.55 264.87 264.42 264.55 6.7K
12:53 264.65 264.68 264.54 264.56 1.5K
12:54 264.42 264.63 264.42 264.63 1.8K
12:55 264.63 264.63 264.53 264.54 1.6K
12:56 264.50 264.79 264.50 264.79 11.2K
12:57 264.38 264.50 264.22 264.22 12.4K
12:58 264.31 264.50 264.31 264.50 1.2K
12:59 264.50 264.72 264.50 264.60 11.4K
13:00 264.78 264.81 264.67 264.67 4.7K
13:01 264.67 264.67 264.60 264.60 0.5K
13:02 264.60 264.60 264.55 264.55 1.1K
13:03 264.60 264.60 264.34 264.44 4.4K
13:04 264.43 264.43 264.27 264.27 1.4K
13:05 264.40 264.74 264.40 264.74 4.3K
13:06 264.73 264.73 264.58 264.58 1.1K
13:07 264.61 264.61 264.42 264.49 1.9K
13:08 264.50 264.52 264.50 264.52 0.2K
13:09 264.52 264.52 264.52 264.52 0.3K
13:10 264.50 264.78 264.50 264.78 4.0K
13:11 264.66 264.66 264.61 264.61 0.1K
13:12 264.65 264.65 264.50 264.60 1.0K
13:13 264.52 264.52 264.30 264.30 3.4K
13:14 264.41 264.41 264.40 264.40 0.8K
13:15 264.40 264.41 263.56 263.82 66.6K
13:16 263.90 263.98 263.67 263.84 23.4K
13:17 263.69 263.69 263.21 263.21 48.3K
13:18 263.42 263.43 263.18 263.18 10.4K
13:19 263.18 263.28 263.15 263.27 1.8K
13:20 263.12 263.37 263.00 263.18 29.0K
13:21 262.74 262.90 262.70 262.90 41.7K
13:22 262.64 262.85 262.64 262.81 12.5K
13:23 262.62 262.78 262.44 262.66 11.4K
13:24 262.73 262.92 262.52 262.52 11.7K
13:25 262.38 262.56 262.26 262.50 7.1K
13:26 262.71 262.76 262.71 262.76 1.9K
13:27 262.76 262.93 262.76 262.93 2.8K
13:28 262.99 263.15 262.97 263.13 3.9K
13:29 263.00 263.15 263.00 263.15 1.5K
13:30 263.20 263.20 263.00 263.10 6.1K
13:31 263.12 263.12 262.52 262.62 6.7K
13:32 262.62 262.62 262.30 262.59 5.6K
13:33 262.50 262.59 262.25 262.34 4.4K
13:34 262.15 262.60 262.15 262.60 6.0K
13:35 262.38 262.51 262.30 262.51 2.8K
13:36 262.37 262.39 262.17 262.39 7.3K
13:37 262.50 262.50 262.34 262.42 2.6K
13:38 262.43 262.50 262.43 262.44 6.5K
13:39 262.29 262.70 262.21 262.70 5.1K
13:40 262.61 262.71 262.55 262.65 3.6K
13:41 262.65 262.71 262.40 262.48 1.4K
13:42 262.47 262.47 262.06 262.27 6.7K
13:43 262.13 262.13 261.63 261.90 23.8K
13:44 261.90 262.26 261.90 262.16 9.0K
13:45 262.16 262.16 261.79 262.08 4.2K
13:46 262.08 262.10 261.71 262.10 8.3K
13:47 262.18 262.37 262.03 262.32 3.3K
13:48 262.30 262.40 262.30 262.40 1.9K
13:49 262.40 262.40 262.27 262.29 5.1K
13:50 262.35 262.44 262.35 262.44 1.8K
13:51 262.35 262.39 262.28 262.39 2.0K
13:52 262.39 262.39 262.08 262.21 2.8K
13:53 262.21 262.27 262.18 262.18 1.4K
13:54 262.15 262.17 262.05 262.15 1.7K
13:55 262.21 262.21 262.15 262.20 0.9K
13:56 262.16 262.17 261.86 261.95 5.3K
13:57 262.07 262.07 261.86 261.99 2.2K
13:58 262.00 262.19 261.99 261.99 4.7K
13:59 262.00 262.00 261.78 261.80 7.9K
14:00 261.80 261.98 261.60 261.73 5.3K
14:01 261.84 261.94 261.65 261.92 9.7K
14:02 262.01 262.44 262.01 262.44 11.8K
14:03 262.44 262.44 262.20 262.25 6.2K
14:04 262.25 262.25 262.00 262.11 7.5K
14:05 262.09 262.23 262.08 262.11 5.1K
14:06 262.05 262.07 262.00 262.07 4.1K
14:07 261.96 262.44 261.96 262.44 9.0K
14:08 262.64 262.70 262.60 262.68 9.5K
14:09 262.62 262.62 262.42 262.47 1.3K
14:10 262.45 262.57 262.38 262.52 1.8K
14:11 262.47 262.47 262.27 262.40 1.2K
14:12 262.40 262.40 262.39 262.40 0.8K
14:13 262.40 262.40 262.40 262.40 0.6K
14:14 262.43 262.54 262.43 262.43 3.4K
14:15 262.44 262.64 262.44 262.64 3.9K
14:16 262.68 263.75 262.64 263.75 44.4K
14:17 263.84 264.40 263.84 264.30 72.8K
14:18 264.30 264.33 263.78 263.80 11.6K
14:19 263.80 265.76 263.80 265.72 46.5K
14:20 265.60 265.60 265.12 265.30 6.4K
14:21 265.29 265.45 265.28 265.40 7.7K
14:22 265.40 265.40 265.20 265.20 2.8K
14:23 265.36 265.50 265.20 265.50 6.5K
14:24 265.36 265.49 265.06 265.06 5.9K
14:25 265.02 265.20 264.93 265.20 8.1K
14:26 265.32 265.64 265.05 265.05 12.3K
14:27 264.86 265.20 264.86 265.00 8.5K
14:28 265.17 265.18 265.00 265.15 4.0K
14:29 265.20 265.20 264.70 265.00 10.5K
14:30 265.00 265.27 264.87 265.27 5.2K
14:31 265.30 265.30 265.19 265.30 3.8K
14:32 265.30 265.30 264.99 264.99 1.9K
14:33 264.87 265.03 264.87 265.00 9.1K
14:34 265.00 265.27 265.00 265.18 2.8K
14:35 265.12 265.12 264.90 264.98 1.5K
14:36 264.90 265.07 264.79 264.95 9.3K
14:37 264.95 264.95 264.67 264.82 15.1K
14:38 265.00 265.00 264.75 264.75 1.6K
14:39 264.76 264.87 264.62 264.62 3.7K
14:40 264.78 264.78 264.50 264.50 8.7K
14:41 264.58 264.58 263.94 263.94 15.9K
14:42 264.13 264.22 263.76 264.10 35.1K
14:43 264.03 264.03 263.38 263.50 23.7K
14:44 263.48 263.48 263.16 263.33 8.1K
14:45 263.15 263.35 263.00 263.35 13.5K
14:46 263.23 263.23 262.76 262.97 8.0K
14:47 262.86 263.05 262.86 262.89 6.7K
14:48 262.96 263.04 262.66 263.04 28.8K
14:49 263.22 263.33 263.22 263.33 2.7K
14:50 263.35 263.63 263.15 263.63 9.1K
14:51 263.55 263.87 263.55 263.81 9.8K
14:52 263.81 263.81 263.63 263.70 5.4K
14:53 263.70 263.70 263.57 263.59 5.4K
14:54 263.59 263.59 263.38 263.49 4.7K
14:55 263.54 263.54 263.23 263.48 3.2K
14:56 263.37 263.50 263.37 263.45 0.9K
14:57 263.59 263.59 263.13 263.13 11.4K
14:58 263.24 263.30 263.15 263.21 2.6K
14:59 263.19 263.19 263.00 263.13 2.7K
15:00 263.14 263.30 263.14 263.30 6.0K
15:01 263.10 263.22 262.88 262.90 23.1K
15:02 262.89 262.89 262.61 262.61 6.4K
15:03 262.67 263.07 262.64 262.95 21.8K
15:04 263.04 263.35 263.01 263.35 11.4K
15:05 263.32 263.41 263.27 263.31 14.0K
15:06 263.18 264.47 263.03 264.21 39.1K
15:07 264.22 264.22 263.98 264.14 7.6K
15:08 264.14 264.14 263.94 264.00 6.1K
15:09 263.90 263.90 263.65 263.71 6.4K
15:10 263.68 263.68 263.27 263.27 10.5K
15:11 263.45 263.50 263.45 263.50 8.2K
15:12 263.55 263.88 263.50 263.62 14.2K
15:13 263.62 263.79 263.50 263.67 15.8K
15:14 263.74 263.74 263.42 263.63 12.1K
15:15 263.52 263.70 263.09 263.49 55.6K
15:16 263.59 263.95 263.48 263.74 37.1K
15:17 263.74 264.25 263.66 264.14 27.3K
15:18 264.14 264.14 263.77 263.99 17.1K
15:19 263.99 264.17 263.82 264.03 10.9K
15:20 264.00 264.23 263.95 264.05 22.8K
15:21 264.10 264.10 263.85 263.85 7.7K
15:22 263.81 263.98 263.55 263.92 9.6K
15:23 263.76 263.76 263.67 263.68 6.2K
15:24 263.68 263.99 263.68 263.98 33.5K
15:25 263.92 263.92 263.70 263.70 8.7K
15:26 263.56 263.75 263.54 263.66 21.9K
15:27 263.66 263.72 263.40 263.40 14.2K
15:28 263.70 264.00 263.58 263.94 39.3K
15:29 263.50 263.65 263.37 263.58 13.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 249.20 254.00 243.01 244.80 1.6M
2025-09-29 249.00 258.54 248.34 249.33 4.3M
2025-09-26 260.00 263.00 252.50 256.51 2.7M
2025-09-25 267.20 267.30 257.11 259.71 3.0M
2025-09-24 270.00 278.00 265.10 266.24 10.6M
2025-09-23 264.70 274.60 263.00 268.34 8.9M
2025-09-22 265.00 273.15 260.00 263.58 7.9M
2025-09-19 259.18 263.90 258.00 261.71 2.5M
2025-09-18 259.91 264.60 256.00 260.47 4.3M
2025-09-17 264.01 268.00 260.79 264.60 3.7M
2025-09-16 271.99 272.50 259.50 262.35 9.5M
2025-09-15 245.20 275.50 245.20 270.13 45.4M
2025-09-12 243.50 248.65 242.20 244.07 2.4M
2025-09-11 243.00 244.90 239.80 241.11 1.4M
2025-09-10 239.48 244.99 239.48 243.14 1.7M
2025-09-09 240.90 241.64 235.30 239.41 2.2M
2025-09-08 243.98 248.64 239.17 239.89 1.9M
2025-09-05 244.50 244.87 240.74 242.37 1.3M
2025-09-04 251.65 253.88 243.40 244.01 2.3M
2025-09-03 242.00 249.00 239.83 247.98 3.9M
2025-09-02 241.00 248.00 238.41 240.36 3.6M
2025-09-01 240.00 249.20 237.67 239.27 14.9M
2025-08-29 231.15 236.50 231.15 232.38 1.4M
2025-08-28 236.10 239.56 231.13 232.27 1.9M
2025-08-26 242.80 244.50 236.40 238.45 3.4M
2025-08-25 239.00 249.50 237.87 243.03 8.3M
2025-08-22 223.50 241.80 223.00 238.61 19.2M
2025-08-21 218.90 225.00 218.02 223.19 3.5M
2025-08-20 217.50 222.38 216.01 218.68 4.8M
2025-08-19 203.99 219.65 202.09 216.00 8.8M
2025-08-18 203.59 204.78 197.10 203.11 2.8M
2025-08-14 206.00 206.18 202.00 202.76 1.4M
2025-08-13 199.25 205.00 197.00 204.29 3.6M
2025-08-12 196.57 200.00 195.02 198.24 1.7M
2025-08-11 187.88 197.20 186.00 196.57 1.9M
2025-08-08 190.90 193.48 186.12 187.88 0.7M
2025-08-07 188.89 192.00 185.32 191.06 1.3M
2025-08-06 192.00 193.80 187.00 190.49 3.8M
2025-08-05 198.00 201.90 195.50 199.97 2.5M
2025-08-04 189.91 197.70 188.10 196.40 1.9M
2025-08-01 194.00 194.09 188.00 189.05 0.7M
2025-07-31 191.65 198.20 191.65 194.19 1.3M
2025-07-30 195.00 197.40 194.00 195.37 1.6M
2025-07-29 188.49 194.76 188.15 194.14 1.0M
2025-07-28 188.10 190.68 187.92 188.65 0.5M
2025-07-25 193.00 194.25 188.00 189.02 0.8M
2025-07-24 193.99 194.50 191.70 194.02 1.0M
2025-07-23 194.00 194.65 192.00 192.96 0.6M
2025-07-22 193.00 195.20 192.00 193.05 0.9M
2025-07-21 193.60 194.27 192.00 192.78 1.1M
2025-07-18 192.69 193.90 190.17 192.08 1.2M
2025-07-17 188.65 197.61 188.00 191.48 9.2M
2025-07-16 187.40 189.19 185.35 186.22 0.8M
2025-07-15 182.06 190.00 182.06 188.59 1.2M
2025-07-14 187.99 187.99 182.33 182.93 1.0M
2025-07-11 184.00 188.00 183.30 186.82 1.2M
2025-07-10 183.70 184.99 181.52 184.44 0.6M
2025-07-09 180.75 184.00 179.25 182.10 0.8M
2025-07-08 183.00 184.43 180.00 180.75 0.7M
2025-07-07 183.82 185.13 182.00 183.27 0.6M
2025-07-04 185.00 185.98 180.50 182.65 0.8M
2025-07-03 186.00 186.54 182.50 183.69 1.0M
2025-07-02 183.01 185.68 182.62 184.73 0.5M
2025-07-01 189.02 189.58 183.30 184.26 1.3M
2025-06-30 189.78 190.73 186.87 189.39 0.8M
2025-06-27 190.56 191.94 188.00 189.78 1.2M
2025-06-26 186.00 190.35 184.00 188.71 1.2M
2025-06-25 182.70 186.00 182.49 185.39 0.9M
2025-06-24 180.89 182.10 178.27 181.59 1.2M
2025-06-23 178.09 180.06 175.37 176.61 1.1M
2025-06-20 177.00 182.53 175.41 179.76 1.6M
2025-06-19 180.16 182.88 176.00 177.57 0.8M
2025-06-18 182.50 184.23 180.00 180.42 0.8M
2025-06-17 185.00 187.70 182.02 182.71 0.6M
2025-06-16 185.00 186.75 181.40 185.43 0.9M
2025-06-13 184.49 186.35 182.58 185.66 0.8M
2025-06-12 190.80 191.52 186.00 187.20 1.0M
2025-06-11 187.63 198.00 186.51 190.74 6.2M
2025-06-10 189.00 191.31 184.75 186.01 2.2M
2025-06-09 188.99 190.00 186.30 187.93 1.3M
2025-06-06 190.01 190.80 182.44 187.93 1.8M
2025-06-05 190.00 193.50 188.50 189.13 1.0M
2025-06-04 191.50 193.70 189.10 189.91 0.7M
2025-06-03 195.55 195.98 191.00 191.66 0.7M
2025-06-02 192.23 195.85 190.06 193.59 0.7M
2025-05-30 196.00 196.98 189.29 190.48 1.2M
2025-05-29 195.90 198.00 195.00 195.99 0.6M
2025-05-28 197.19 198.58 195.10 195.90 0.6M
2025-05-27 200.00 202.63 196.00 197.19 1.8M
2025-05-26 206.51 210.40 200.00 200.69 1.8M
2025-05-23 200.00 205.50 197.00 204.79 2.1M
2025-05-22 194.28 199.98 193.28 199.37 1.1M
2025-05-21 195.56 200.00 192.00 194.35 1.9M
2025-05-20 204.00 206.00 197.00 197.96 1.1M
2025-05-19 200.00 205.75 200.00 203.88 1.0M
2025-05-16 202.00 204.00 200.05 201.71 1.2M
2025-05-15 205.75 206.50 199.33 202.51 2.0M
2025-05-14 198.11 206.30 196.66 205.48 2.8M
2025-05-13 190.00 202.00 188.32 198.89 4.5M
2025-05-12 181.25 190.60 181.25 189.95 1.4M
2025-05-09 170.10 179.00 170.10 178.03 1.2M
2025-05-08 180.05 182.36 174.70 176.91 1.0M
2025-05-07 179.00 182.20 176.70 178.95 1.4M
2025-05-06 186.00 186.73 180.00 182.32 1.6M
2025-05-05 183.00 187.25 181.56 186.11 0.9M
2025-05-02 182.35 186.00 179.00 182.33 1.7M
2025-04-30 185.15 187.53 180.20 182.34 1.1M
2025-04-29 193.00 195.30 184.12 185.73 1.3M
2025-04-28 195.00 198.00 192.10 193.75 1.0M
2025-04-25 203.70 203.70 190.00 196.40 2.2M
2025-04-24 202.32 205.33 200.62 202.21 1.0M
2025-04-23 199.50 203.00 198.67 201.85 1.9M
2025-04-22 195.04 200.00 194.00 198.48 1.9M
2025-04-21 191.09 194.60 190.00 192.77 0.9M
2025-04-17 193.69 196.00 190.11 190.86 1.1M
2025-04-16 194.01 196.55 192.19 193.69 1.0M
2025-04-15 194.00 194.80 190.20 194.27 1.3M
2025-04-11 186.00 193.00 184.83 187.80 2.5M
2025-04-09 189.36 189.59 182.00 182.60 1.2M
2025-04-08 184.90 191.00 181.00 189.36 2.8M
2025-04-07 169.00 195.00 168.00 180.20 3.9M
2025-04-04 205.00 205.00 196.00 201.44 2.4M
2025-04-03 198.40 209.75 197.76 206.20 3.7M
2025-04-02 191.50 202.99 186.00 201.75 6.9M
2025-04-01 181.61 190.80 180.52 189.45 2.6M
2025-03-28 182.16 184.00 178.40 180.12 1.5M
2025-03-27 177.50 183.98 177.50 182.16 1.4M
2025-03-26 183.00 185.15 176.36 177.29 1.1M
2025-03-25 190.00 190.00 181.46 182.60 1.6M
2025-03-24 186.00 191.75 186.00 186.82 1.5M
2025-03-21 182.00 188.45 180.95 185.01 2.0M
2025-03-20 181.68 184.00 178.49 181.78 1.1M
2025-03-19 180.00 184.40 180.00 181.01 1.5M
2025-03-18 175.00 178.00 173.01 177.24 1.7M
2025-03-17 174.86 176.48 170.00 174.76 1.4M
2025-03-13 170.15 173.73 167.54 172.83 1.5M
2025-03-12 177.90 177.90 168.00 169.43 2.0M
2025-03-11 177.00 179.01 171.55 176.84 2.4M
2025-03-10 179.04 186.99 178.10 180.19 3.0M
2025-03-07 179.30 183.24 175.25 179.04 2.8M
2025-03-06 165.99 189.69 165.99 182.21 14.4M
2025-03-05 153.90 164.79 153.37 163.73 2.1M
2025-03-04 150.99 156.52 149.29 153.82 1.7M
2025-03-03 155.11 158.94 145.75 151.53 2.3M
2025-02-28 163.00 164.45 155.00 155.75 2.3M
2025-02-27 166.00 170.00 162.01 163.47 1.4M
2025-02-25 170.01 172.99 165.47 167.51 0.7M
2025-02-24 170.01 173.20 168.61 170.90 0.6M
2025-02-21 171.71 175.43 169.00 173.08 0.8M
2025-02-20 175.00 176.49 170.60 171.71 1.4M
2025-02-19 179.99 180.00 173.02 175.14 1.8M
2025-02-18 176.80 181.99 172.31 180.75 1.9M
2025-02-17 169.52 175.47 164.00 175.02 1.4M
2025-02-14 175.25 175.79 164.00 169.52 1.6M
2025-02-13 164.00 174.99 163.65 173.23 3.9M
2025-02-12 175.00 178.84 170.65 175.59 1.3M
2025-02-11 184.00 188.00 174.58 176.54 1.2M
2025-02-10 185.00 188.00 182.00 184.94 1.0M
2025-02-07 187.52 189.87 180.90 186.89 1.2M
2025-02-06 184.08 189.00 184.08 187.80 1.3M
2025-02-05 182.50 185.95 182.50 184.04 0.6M
2025-02-04 179.90 183.00 177.12 182.03 0.8M
2025-02-03 182.41 182.99 176.30 177.88 1.0M
2025-02-01 179.39 187.89 179.10 185.66 0.9M
2025-01-31 176.50 181.40 175.60 180.23 0.7M
2025-01-30 176.54 180.53 176.00 176.85 0.9M
2025-01-29 165.52 178.87 165.52 177.35 1.1M
2025-01-28 171.30 173.45 161.50 167.87 1.6M
2025-01-27 176.02 176.22 166.12 170.80 1.7M
2025-01-24 182.20 183.80 176.26 176.95 0.8M
2025-01-23 181.11 185.83 180.49 182.18 0.6M
2025-01-22 189.52 190.39 179.15 183.46 1.2M
2025-01-21 190.40 197.65 187.06 187.76 2.6M
2025-01-20 186.00 191.14 186.00 189.37 0.8M
2025-01-17 185.00 188.00 184.18 187.01 0.7M
2025-01-16 187.01 190.00 185.41 186.02 0.8M
2025-01-15 185.26 189.59 183.79 185.41 1.0M
2025-01-14 185.11 186.66 180.39 185.45 1.9M
2025-01-13 189.01 192.00 180.10 181.75 2.0M
2025-01-10 196.00 199.08 191.25 193.71 1.5M
2025-01-09 201.91 202.18 196.00 197.46 1.0M
2025-01-08 208.23 208.32 200.35 202.18 1.1M
2025-01-07 201.20 207.99 201.20 206.72 1.6M
2025-01-06 207.47 208.57 198.78 201.52 1.8M
2025-01-03 207.68 212.50 207.11 208.50 1.3M
2025-01-02 213.00 213.50 206.26 207.68 1.8M
2025-01-01 201.01 214.45 200.00 213.33 2.6M