Ceigall India Ltd (CEIG)

CEIG
🏛️ 인도 →
262.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 281.00 281.00 281.00 281.00 34.5K
09:15 278.00 280.28 277.02 277.02 112.2K
09:16 277.81 277.94 276.30 277.73 47.1K
09:17 277.36 277.61 277.00 277.16 18.5K
09:18 276.50 276.50 276.03 276.35 38.5K
09:19 276.30 276.34 275.51 276.10 17.9K
09:20 276.28 276.33 276.10 276.10 17.5K
09:21 276.51 277.30 276.51 277.30 11.9K
09:22 277.00 277.49 277.00 277.49 10.9K
09:23 276.75 276.96 276.51 276.75 15.3K
09:24 276.76 276.76 276.16 276.16 8.9K
09:25 276.08 276.24 275.70 276.15 11.3K
09:26 276.00 276.00 275.52 275.87 9.0K
09:27 275.71 275.80 273.97 273.97 40.0K
09:28 273.22 274.74 273.22 274.40 22.8K
09:29 274.69 274.69 273.99 274.11 5.7K
09:30 274.32 274.38 274.00 274.00 6.1K
09:31 274.39 274.39 272.80 272.93 7.7K
09:32 273.39 273.49 273.20 273.49 6.2K
09:33 273.69 274.00 273.31 274.00 7.8K
09:34 274.00 274.48 273.84 273.84 3.1K
09:35 273.80 273.99 273.56 273.59 2.9K
09:36 273.98 274.21 273.65 274.21 1.7K
09:37 274.38 274.38 273.99 274.26 5.2K
09:38 274.00 274.22 274.00 274.20 0.6K
09:39 274.00 274.20 273.79 274.00 3.4K
09:40 273.84 274.00 273.60 273.60 1.1K
09:41 274.00 274.00 273.74 273.76 1.4K
09:42 273.99 274.00 273.99 274.00 1.3K
09:43 273.99 274.00 273.90 273.99 0.9K
09:44 273.90 273.91 273.80 273.85 3.6K
09:45 273.88 274.16 273.67 273.67 1.3K
09:46 273.56 273.99 273.21 273.99 8.1K
09:47 273.53 274.08 273.50 273.66 1.1K
09:48 273.88 273.88 273.50 273.50 1.5K
09:49 273.35 273.89 273.35 273.37 0.5K
09:50 273.38 273.55 273.38 273.50 0.2K
09:51 273.95 273.95 273.55 273.55 0.6K
09:52 273.60 273.81 273.37 273.37 1.8K
09:53 273.37 273.38 273.31 273.31 2.5K
09:54 273.30 273.30 271.95 271.95 17.8K
09:55 271.38 271.60 271.30 271.44 6.3K
09:56 271.44 272.00 271.44 271.69 3.8K
09:57 271.69 271.89 271.58 271.89 1.0K
09:58 272.20 272.75 272.08 272.75 2.1K
09:59 272.75 272.99 272.75 272.78 1.7K
10:00 272.80 272.80 272.45 272.45 1.4K
10:01 272.50 272.50 272.02 272.18 2.5K
10:02 272.15 272.67 272.15 272.51 7.7K
10:03 272.51 273.33 272.51 272.95 1.5K
10:04 272.97 273.73 272.90 273.19 0.5K
10:05 273.19 273.52 273.15 273.21 0.7K
10:06 273.21 273.21 272.80 272.83 0.7K
10:07 272.83 273.19 272.59 272.60 1.6K
10:08 272.73 272.73 272.50 272.50 1.8K
10:09 272.50 273.07 272.50 272.70 2.1K
10:10 272.50 272.70 272.00 272.00 2.8K
10:11 272.04 272.28 272.04 272.09 2.2K
10:12 272.00 272.42 271.53 272.01 3.9K
10:13 272.00 272.19 271.51 271.69 3.5K
10:14 271.78 271.78 271.60 271.70 0.4K
10:15 271.70 271.71 271.55 271.55 0.4K
10:16 271.55 271.77 271.53 271.77 0.6K
10:17 271.79 272.08 271.69 271.69 0.2K
10:18 272.06 272.06 271.70 271.70 0.0K
10:19 271.71 271.99 271.71 271.99 0.3K
10:20 271.70 271.85 271.70 271.71 1.0K
10:21 271.72 272.17 271.72 272.14 1.5K
10:22 272.17 272.22 271.73 271.73 2.7K
10:23 271.74 271.83 271.74 271.78 2.2K
10:24 271.81 272.19 271.81 271.81 0.3K
10:25 271.81 271.95 271.81 271.95 0.4K
10:26 272.71 272.80 272.19 272.26 4.8K
10:27 272.38 272.74 272.32 272.38 0.6K
10:28 272.38 272.79 272.38 272.40 1.6K
10:29 272.49 272.49 272.40 272.40 2.5K
10:30 272.01 272.19 271.61 271.61 4.9K
10:31 271.64 271.88 271.64 271.64 0.9K
10:32 272.15 272.15 271.70 271.70 2.8K
10:33 271.71 271.96 271.71 271.76 1.9K
10:34 272.06 272.38 271.75 271.80 0.5K
10:35 271.80 271.80 271.76 271.76 0.3K
10:36 271.75 271.82 271.75 271.80 1.5K
10:37 271.75 271.75 271.75 271.75 0.4K
10:38 271.75 271.75 271.75 271.75 0.2K
10:39 271.76 271.80 271.75 271.75 11.5K
10:40 271.75 271.99 271.75 271.99 0.3K
10:41 271.75 272.50 271.75 271.78 2.4K
10:42 271.82 271.86 271.76 271.80 2.3K
10:43 271.86 272.00 271.86 272.00 0.2K
10:44 272.08 272.45 272.08 272.15 1.6K
10:45 272.17 272.39 272.09 272.09 1.8K
10:46 272.09 272.29 271.82 271.82 0.7K
10:47 272.00 272.00 271.81 271.81 0.3K
10:48 271.81 271.82 271.81 271.81 0.6K
10:49 271.81 272.23 271.81 271.82 0.2K
10:50 271.82 271.85 271.80 271.85 4.3K
10:51 272.00 272.00 271.80 271.80 3.2K
10:52 271.80 271.80 271.80 271.80 0.4K
10:53 271.80 271.80 271.75 271.80 2.8K
10:54 271.80 271.80 271.75 271.75 0.7K
10:55 271.75 271.75 271.72 271.72 0.4K
10:56 271.72 271.72 271.10 271.11 8.4K
10:57 271.11 271.28 268.91 269.40 27.1K
10:58 269.10 269.99 269.10 269.99 6.5K
10:59 270.00 270.08 269.01 269.01 4.2K
11:00 269.03 270.45 269.03 269.50 3.3K
11:01 269.57 270.86 269.57 269.89 4.9K
11:02 269.89 270.47 269.42 270.10 4.3K
11:03 270.10 270.36 269.49 270.24 6.7K
11:04 269.60 269.60 268.91 268.91 4.6K
11:05 268.91 268.91 267.49 267.49 10.7K
11:06 267.08 268.50 266.67 268.50 7.9K
11:07 268.51 268.60 268.01 268.01 4.9K
11:08 268.01 268.50 268.01 268.50 0.7K
11:09 268.01 268.67 268.01 268.62 2.5K
11:10 268.13 268.62 268.13 268.15 0.8K
11:11 268.58 268.66 268.58 268.64 1.3K
11:12 268.82 268.82 268.50 268.50 0.2K
11:13 268.58 268.58 268.58 268.58 0.1K
11:14 268.58 268.71 268.58 268.71 0.2K
11:15 268.71 268.98 268.58 268.60 1.3K
11:16 268.94 268.94 268.60 268.60 0.6K
11:17 268.60 268.60 268.10 268.10 1.4K
11:18 268.07 268.07 268.00 268.00 0.6K
11:19 268.05 268.05 267.50 267.88 1.6K
11:20 267.50 267.70 267.31 267.31 1.4K
11:21 267.32 267.32 266.52 266.53 4.8K
11:22 266.50 266.99 266.50 266.99 2.1K
11:23 267.42 267.42 266.91 266.91 1.2K
11:24 266.91 267.09 266.70 266.70 3.7K
11:25 266.75 267.19 266.55 267.14 1.5K
11:26 266.81 267.59 266.81 267.59 2.3K
11:27 267.99 267.99 267.21 267.21 1.4K
11:28 267.21 267.94 267.21 267.65 0.3K
11:29 267.65 267.89 267.65 267.75 0.4K
11:30 267.52 267.75 267.50 267.50 1.5K
11:31 267.40 267.52 267.20 267.20 0.2K
11:32 267.20 267.49 267.20 267.49 0.1K
11:33 267.20 267.20 267.20 267.20 0.3K
11:34 267.46 267.46 267.20 267.20 0.2K
11:35 267.17 267.17 267.16 267.17 0.2K
11:36 267.20 267.40 267.05 267.05 0.8K
11:37 267.20 267.20 267.05 267.10 0.4K
11:38 267.05 267.05 267.05 267.05 0.2K
11:39 267.06 267.45 267.05 267.05 1.0K
11:40 267.51 267.51 267.08 267.17 0.8K
11:41 267.22 267.30 267.22 267.30 0.1K
11:42 267.75 267.75 267.53 267.60 0.6K
11:43 267.70 267.70 267.35 267.35 1.6K
11:44 267.35 267.63 267.35 267.35 0.3K
11:45 267.68 267.94 267.53 267.94 0.2K
11:46 267.60 267.94 267.60 267.61 0.3K
11:47 267.60 267.60 267.60 267.60 0.9K
11:48 267.60 267.81 267.60 267.81 2.7K
11:49 267.80 268.08 267.68 268.00 0.6K
11:50 268.00 268.00 267.88 267.88 0.3K
11:51 268.46 268.50 268.00 268.00 0.9K
11:52 267.95 268.19 267.61 268.19 1.0K
11:53 268.39 268.39 267.81 267.81 0.2K
11:54 267.81 268.34 267.81 268.00 1.5K
11:55 268.00 268.00 268.00 268.00 0.4K
11:56 268.00 268.10 268.00 268.10 0.2K
11:57 268.27 268.27 268.10 268.10 1.0K
11:58 268.27 268.27 268.10 268.10 0.2K
11:59 268.10 268.26 268.10 268.10 0.2K
12:00 268.10 268.26 268.00 268.00 0.5K
12:01 268.10 268.10 268.00 268.00 1.4K
12:02 268.00 268.00 268.00 268.00 0.6K
12:03 268.00 268.22 268.00 268.22 0.4K
12:04 268.22 268.22 268.05 268.05 0.0K
12:05 268.05 268.05 268.05 268.05 0.1K
12:06 268.00 268.00 268.00 268.00 0.9K
12:07 267.07 267.35 266.94 267.35 5.5K
12:08 267.35 267.97 267.35 267.36 0.9K
12:09 267.35 267.35 267.32 267.35 0.4K
12:10 267.33 267.55 267.33 267.55 0.0K
12:11 267.55 267.69 267.33 267.50 0.2K
12:12 267.56 267.81 267.55 267.55 0.0K
12:13 267.80 267.80 267.80 267.80 0.0K
12:14 267.97 267.97 267.80 267.96 0.0K
12:15 267.80 267.80 267.80 267.80 0.0K
12:16 267.80 267.80 267.80 267.80 0.0K
12:17 267.99 267.99 267.60 267.60 0.5K
12:18 267.61 267.94 267.61 267.94 0.0K
12:19 267.61 267.65 267.61 267.61 0.0K
12:20 267.61 267.61 267.61 267.61 0.0K
12:21 267.61 267.61 267.60 267.60 0.1K
12:22 267.60 267.61 267.60 267.61 0.0K
12:23 267.61 267.61 267.61 267.61 0.1K
12:24 267.61 267.61 267.61 267.61 0.0K
12:25 267.30 267.74 267.30 267.30 2.7K
12:26 267.31 267.31 267.31 267.31 0.0K
12:27 267.71 267.71 267.71 267.71 0.0K
12:29 267.64 267.64 267.31 267.31 0.1K
12:30 267.64 267.71 267.31 267.31 0.2K
12:31 267.32 267.34 267.32 267.34 1.6K
12:33 267.86 267.99 267.80 267.80 0.1K
12:34 267.96 267.96 267.48 267.48 0.3K
12:35 267.31 267.31 267.30 267.30 0.2K
12:36 267.52 267.52 267.32 267.32 0.1K
12:37 267.66 267.66 267.33 267.65 0.1K
12:38 267.35 267.40 267.35 267.35 0.2K
12:39 267.35 267.35 267.35 267.35 0.0K
12:41 267.35 267.35 267.35 267.35 0.4K
12:42 267.32 267.32 267.30 267.30 0.0K
12:43 267.21 267.21 267.15 267.16 0.7K
12:44 267.53 267.53 267.17 267.17 0.6K
12:45 267.56 267.69 267.56 267.61 0.2K
12:46 267.90 267.90 267.33 267.33 2.1K
12:49 267.33 267.89 267.30 267.89 2.6K
12:50 268.25 268.50 267.58 267.59 1.7K
12:51 267.45 268.01 267.45 267.94 0.1K
12:52 267.92 267.92 267.92 267.92 0.0K
12:54 268.00 268.00 268.00 268.00 0.2K
12:55 267.93 268.11 267.93 268.03 0.1K
12:56 268.39 268.60 268.39 268.40 0.3K
12:57 268.16 268.16 267.92 268.00 0.4K
12:58 268.00 268.00 267.92 267.92 0.3K
12:59 267.92 267.92 267.92 267.92 0.1K
13:00 267.90 267.90 267.60 267.60 0.1K
13:02 267.53 267.91 267.53 267.91 0.1K
13:03 267.53 267.53 267.53 267.53 0.0K
13:07 267.53 267.54 267.50 267.51 0.5K
13:08 267.87 267.87 267.87 267.87 0.0K
13:09 267.51 267.87 267.50 267.50 0.0K
13:10 267.50 267.79 267.50 267.79 0.6K
13:11 267.50 267.50 267.50 267.50 0.0K
13:12 267.50 267.50 267.50 267.50 0.2K
13:13 267.27 267.27 267.22 267.22 0.8K
13:15 267.21 267.50 267.21 267.22 0.3K
13:16 267.21 267.21 267.21 267.21 1.3K
13:17 267.22 267.50 267.22 267.50 0.1K
13:18 267.26 267.63 267.21 267.21 0.4K
13:19 267.22 267.22 267.22 267.22 0.0K
13:20 267.21 267.58 267.21 267.23 0.1K
13:21 267.23 267.74 267.23 267.74 1.1K
13:22 267.73 267.73 267.26 267.26 0.0K
13:23 267.69 267.69 267.69 267.69 0.0K
13:24 267.69 267.69 267.26 267.26 0.1K
13:25 267.26 267.26 267.26 267.26 0.0K
13:26 267.64 267.64 267.26 267.26 0.2K
13:27 267.62 267.62 267.24 267.24 0.0K
13:28 267.23 267.23 267.00 267.00 1.3K
13:29 267.00 267.00 266.52 266.55 2.1K
13:30 266.56 266.95 266.55 266.55 0.1K
13:31 266.55 266.55 266.20 266.20 1.5K
13:32 266.20 266.20 265.43 265.51 9.3K
13:33 265.51 265.52 265.51 265.52 0.1K
13:34 265.92 265.92 265.01 265.34 5.5K
13:35 265.72 265.75 265.34 265.50 0.2K
13:36 265.66 265.72 265.46 265.50 0.9K
13:37 265.75 265.75 265.46 265.58 0.9K
13:38 265.59 265.59 265.56 265.56 0.0K
13:39 265.50 265.50 265.50 265.50 0.0K
13:40 265.51 266.38 265.51 266.38 1.9K
13:41 266.38 266.38 265.81 265.82 0.6K
13:42 265.84 265.84 265.83 265.83 0.1K
13:43 265.83 265.83 265.83 265.83 0.1K
13:44 265.83 265.83 265.55 265.55 1.5K
13:45 265.51 265.51 265.46 265.49 0.4K
13:46 265.46 265.49 265.46 265.46 0.2K
13:47 265.08 265.48 265.00 265.48 1.9K
13:48 265.00 265.01 265.00 265.01 1.0K
13:49 265.01 265.34 265.01 265.34 0.1K
13:50 265.30 265.30 263.80 263.89 9.2K
13:51 263.80 263.97 263.46 263.65 2.3K
13:52 263.95 263.95 263.10 263.66 1.8K
13:53 263.30 263.49 263.07 263.49 0.3K
13:54 263.49 263.79 263.11 263.11 1.1K
13:55 263.11 263.53 263.11 263.53 0.7K
13:56 263.54 264.25 263.54 264.22 1.0K
13:57 264.37 264.37 263.55 263.55 1.5K
13:58 264.00 264.00 263.75 263.75 0.1K
13:59 263.75 263.99 263.65 263.99 0.0K
14:00 263.99 263.99 263.55 263.55 1.4K
14:01 263.57 263.57 263.55 263.55 0.0K
14:02 263.55 263.55 263.55 263.55 0.2K
14:03 263.54 263.54 263.54 263.54 0.6K
14:04 263.78 263.78 263.10 263.10 2.5K
14:05 262.72 262.72 261.89 261.92 8.8K
14:06 261.72 261.81 261.31 261.81 8.9K
14:07 262.02 262.28 261.82 262.02 0.2K
14:08 262.02 262.22 261.85 262.00 0.7K
14:09 262.00 262.49 262.00 262.49 3.7K
14:10 262.08 262.79 262.08 262.79 1.8K
14:11 262.47 262.49 262.47 262.47 0.2K
14:12 262.72 262.74 262.50 262.50 0.4K
14:13 262.74 262.74 262.50 262.50 1.0K
14:14 262.50 262.50 262.50 262.50 0.0K
14:15 262.74 262.74 262.21 262.21 0.5K
14:16 262.12 262.47 262.12 262.12 0.1K
14:17 262.42 262.42 262.39 262.39 0.1K
14:18 262.39 262.80 262.17 262.80 0.3K
14:19 262.70 262.70 262.17 262.48 1.4K
14:20 262.48 262.48 262.21 262.21 0.6K
14:21 262.61 262.65 262.27 262.60 0.8K
14:22 262.23 262.23 262.17 262.18 0.2K
14:23 262.20 262.20 260.78 260.78 5.6K
14:24 260.47 261.03 260.47 260.65 3.8K
14:25 260.91 261.52 260.55 261.52 4.1K
14:26 261.10 261.51 261.10 261.50 0.4K
14:27 261.50 261.50 261.50 261.50 0.0K
14:28 261.50 261.50 261.25 261.49 0.5K
14:29 261.25 261.25 261.00 261.00 0.4K
14:30 261.24 261.25 261.01 261.04 1.2K
14:31 261.00 261.16 261.00 261.00 0.6K
14:32 261.00 261.10 260.80 260.80 0.5K
14:33 261.14 261.16 260.55 260.55 1.3K
14:34 260.61 261.25 260.61 261.00 1.0K
14:35 261.01 261.95 261.01 261.87 3.7K
14:36 261.50 261.85 261.48 261.48 0.2K
14:37 261.90 261.97 261.61 261.64 0.1K
14:38 262.07 262.45 261.75 262.27 3.5K
14:39 262.27 262.65 262.27 262.50 1.0K
14:40 262.30 262.30 261.75 261.75 0.5K
14:41 262.00 262.00 261.87 261.87 1.2K
14:42 261.87 262.36 261.87 262.35 2.0K
14:43 261.99 263.00 261.99 262.63 2.6K
14:44 262.99 263.48 262.99 263.01 1.6K
14:45 263.15 263.19 262.43 263.19 2.4K
14:46 262.43 262.43 262.40 262.42 0.3K
14:47 262.82 262.86 262.10 262.10 1.5K
14:48 262.00 262.40 261.93 262.05 0.4K
14:49 261.96 262.05 261.90 262.04 0.5K
14:50 261.90 261.90 261.50 261.85 0.9K
14:51 261.83 261.83 261.56 261.56 0.7K
14:52 261.20 261.69 261.12 261.51 0.3K
14:53 261.51 261.51 261.51 261.51 0.0K
14:54 261.53 261.92 261.31 261.31 0.7K
14:55 261.31 261.31 261.11 261.11 0.8K
14:56 261.11 261.11 260.60 260.81 2.4K
14:57 260.90 260.92 260.55 260.56 0.5K
14:58 260.58 261.11 260.58 260.84 1.9K
14:59 260.85 261.39 260.84 261.39 0.4K
15:00 261.39 261.50 261.39 261.50 3.3K
15:01 261.50 262.08 261.50 262.08 0.5K
15:02 262.50 263.49 262.50 263.01 2.8K
15:03 263.00 263.01 262.67 263.00 1.2K
15:04 262.96 262.96 262.84 262.84 0.3K
15:05 263.16 263.61 262.77 262.79 6.5K
15:06 262.80 263.45 262.80 263.42 0.5K
15:07 263.42 263.43 263.06 263.43 0.4K
15:08 263.44 263.44 262.99 263.00 1.3K
15:09 262.99 262.99 262.80 262.99 0.1K
15:10 262.70 262.96 262.62 262.63 2.2K
15:11 262.63 262.63 261.91 261.91 3.4K
15:12 261.80 262.14 261.53 261.53 1.1K
15:13 261.47 261.47 260.50 261.00 2.2K
15:14 261.52 261.52 260.99 261.03 2.5K
15:15 261.32 261.32 260.61 260.98 4.5K
15:16 260.97 261.39 260.94 261.39 2.1K
15:17 261.39 261.82 260.99 261.09 12.2K
15:18 261.11 262.37 261.11 262.35 16.6K
15:19 262.47 262.78 261.64 262.10 7.0K
15:20 261.80 261.97 261.11 261.83 23.8K
15:21 262.30 262.30 262.00 262.04 3.4K
15:22 262.10 262.50 262.10 262.50 2.8K
15:23 262.50 262.50 262.22 262.50 0.6K
15:24 262.50 263.33 262.05 262.65 11.8K
15:25 263.20 264.79 263.20 264.17 6.0K
15:26 264.37 264.37 263.63 263.63 1.3K
15:27 263.70 264.20 263.70 264.20 0.9K
15:28 264.07 264.30 263.27 263.30 3.8K
15:29 263.70 263.85 262.15 262.15 7.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 281.00 281.40 260.01 262.15 1.1M
2025-09-25 271.08 277.00 268.05 271.37 0.2M
2025-09-24 274.90 276.75 270.05 271.08 0.2M
2025-09-23 280.51 280.55 271.15 272.93 0.2M
2025-09-22 283.89 284.21 277.00 280.55 0.5M
2025-09-19 276.60 279.90 275.00 275.99 0.1M
2025-09-18 278.91 282.00 276.01 276.79 0.5M
2025-09-17 278.88 280.99 276.40 277.54 0.2M
2025-09-16 275.00 285.00 273.05 278.77 0.7M
2025-09-15 278.00 278.95 272.25 273.68 0.4M
2025-09-12 272.60 274.50 268.60 269.39 0.4M
2025-09-11 271.50 277.50 268.40 273.15 0.3M
2025-09-10 273.00 273.20 268.01 270.27 0.2M
2025-09-09 281.00 281.00 269.10 270.36 0.2M
2025-09-08 280.00 286.83 276.27 278.44 0.8M
2025-09-05 267.14 276.00 260.20 274.09 1.0M
2025-09-04 254.90 271.00 251.10 264.27 1.7M
2025-09-03 255.00 255.00 251.33 252.67 0.1M
2025-09-02 249.90 256.80 244.16 253.84 0.1M
2025-09-01 245.24 249.80 244.82 247.27 0.1M
2025-08-29 246.67 246.68 244.80 245.24 0.1M
2025-08-28 245.00 248.60 243.27 246.67 0.1M
2025-08-26 246.60 250.39 244.01 246.90 0.2M
2025-08-25 253.00 255.00 246.25 247.58 0.3M
2025-08-22 252.45 256.38 250.70 252.41 0.1M
2025-08-21 256.71 257.70 249.15 252.49 0.1M
2025-08-20 258.99 260.90 255.00 256.71 0.2M
2025-08-19 249.85 261.05 248.00 259.57 0.2M
2025-08-18 245.91 251.90 245.60 249.30 0.1M
2025-08-14 245.40 246.99 243.00 245.91 0.1M
2025-08-13 250.00 250.00 244.50 245.33 0.4M
2025-08-12 245.68 250.90 245.00 246.01 0.2M
2025-08-11 250.01 253.45 244.49 245.31 0.4M
2025-08-08 256.70 262.02 254.29 257.80 0.1M
2025-08-07 260.17 260.41 252.42 255.10 0.1M
2025-08-06 264.84 265.59 258.30 260.17 0.1M
2025-08-05 270.00 273.00 261.30 264.86 0.2M
2025-08-04 268.45 271.70 264.10 270.02 0.3M
2025-08-01 249.95 269.30 246.47 263.04 1.0M
2025-07-31 254.05 254.90 248.20 249.70 0.2M
2025-07-30 257.30 258.55 255.00 256.05 0.4M
2025-07-29 258.00 264.40 253.55 258.90 0.4M
2025-07-28 260.10 261.70 254.10 259.05 0.3M
2025-07-25 263.35 267.50 260.00 263.70 0.2M
2025-07-24 267.00 267.35 262.45 264.55 0.1M
2025-07-23 271.00 272.00 265.80 266.70 0.2M
2025-07-22 271.45 273.90 268.65 271.20 0.2M
2025-07-21 270.00 274.65 269.05 270.80 0.2M
2025-07-18 273.50 274.00 265.70 268.95 0.4M
2025-07-17 282.00 283.00 269.00 273.40 0.4M
2025-07-16 285.20 289.65 280.00 281.70 0.6M
2025-07-15 282.60 289.50 281.55 283.00 0.5M
2025-07-14 288.20 289.90 281.00 283.85 0.8M
2025-07-11 271.10 291.00 270.25 286.65 1.8M
2025-07-10 272.70 274.05 270.00 271.15 0.2M
2025-07-09 275.85 280.00 270.50 271.75 0.3M
2025-07-08 272.50 280.45 268.90 276.75 1.0M
2025-07-07 270.00 281.80 268.80 272.50 0.7M
2025-07-04 267.00 272.00 264.55 269.70 0.6M
2025-07-03 273.90 274.00 265.30 266.80 0.5M
2025-07-02 284.00 288.00 270.35 273.65 2.8M
2025-07-01 254.50 276.70 253.50 271.50 3.2M
2025-06-30 250.49 256.96 249.59 253.26 0.4M
2025-06-27 254.29 258.60 249.63 251.49 0.6M
2025-06-26 256.99 259.69 251.07 253.03 0.3M
2025-06-25 247.50 255.93 246.60 254.10 0.2M
2025-06-24 247.40 250.00 243.95 247.50 0.4M
2025-06-23 245.99 245.99 241.15 244.21 0.1M
2025-06-20 240.24 245.67 239.27 243.86 0.1M
2025-06-19 242.50 244.38 236.35 240.24 0.1M
2025-06-18 245.37 247.99 241.60 242.67 0.1M
2025-06-17 249.87 249.87 244.75 245.37 0.1M
2025-06-16 248.77 249.59 244.76 247.26 0.1M
2025-06-13 250.00 250.88 245.00 248.79 0.2M
2025-06-12 261.40 261.40 251.25 253.07 0.1M
2025-06-11 266.99 267.00 258.00 259.45 0.3M
2025-06-10 253.00 262.75 250.23 260.81 0.7M
2025-06-09 245.00 253.45 245.00 249.98 0.2M
2025-06-06 246.00 249.42 243.92 244.83 0.1M
2025-06-05 249.00 253.99 245.80 246.61 0.1M
2025-06-04 250.90 250.90 243.42 246.64 0.1M
2025-06-03 251.90 252.40 246.53 249.00 0.1M
2025-06-02 251.99 252.68 246.40 247.55 0.2M
2025-05-30 250.50 252.00 248.00 249.85 0.1M
2025-05-29 250.20 252.70 249.00 250.85 0.1M
2025-05-28 250.05 250.95 248.15 249.05 0.1M
2025-05-27 251.00 252.90 249.05 249.60 0.1M
2025-05-26 250.25 254.50 249.30 251.20 0.1M
2025-05-23 252.80 253.00 249.15 250.00 0.1M
2025-05-22 251.90 252.85 248.80 251.70 0.1M
2025-05-21 249.30 253.00 246.35 248.60 0.1M
2025-05-20 255.05 257.20 248.00 249.30 0.2M
2025-05-19 259.95 260.40 253.25 254.20 0.2M
2025-05-16 261.80 263.40 256.20 257.60 0.1M
2025-05-15 258.10 261.90 257.30 259.95 0.1M
2025-05-14 255.00 260.50 254.55 258.95 0.1M
2025-05-13 259.60 259.60 251.60 252.95 0.1M
2025-05-12 254.95 260.90 251.95 256.80 0.2M
2025-05-09 250.00 255.00 243.35 248.75 0.3M
2025-05-08 264.00 273.85 258.05 262.95 0.3M
2025-05-07 264.00 265.90 255.85 264.25 0.1M
2025-05-06 268.45 275.60 258.90 262.95 0.2M
2025-05-05 255.00 266.90 251.40 266.15 0.2M
2025-05-02 251.25 256.60 250.05 254.85 0.1M
2025-04-30 256.00 257.50 252.50 254.60 0.1M
2025-04-29 261.00 261.95 255.45 256.40 0.0M
2025-04-28 255.10 259.90 251.95 258.30 0.1M
2025-04-25 265.45 266.05 255.00 258.15 0.1M
2025-04-24 265.00 268.70 264.00 265.45 0.1M
2025-04-23 268.95 269.90 264.00 266.25 0.2M
2025-04-22 270.95 270.95 264.15 267.05 0.3M
2025-04-21 262.70 266.90 259.15 264.50 0.5M
2025-04-17 261.45 265.90 258.85 262.70 0.1M
2025-04-16 259.35 262.30 258.05 261.45 0.1M
2025-04-15 256.05 260.00 255.75 259.40 0.1M
2025-04-11 262.80 262.80 253.05 254.60 0.1M
2025-04-09 252.95 256.60 246.55 254.85 0.0M
2025-04-08 250.00 256.85 248.05 252.90 0.1M
2025-04-07 238.00 250.45 235.95 247.35 0.2M
2025-04-04 260.00 260.85 252.90 253.75 0.1M
2025-04-03 258.05 266.45 258.00 261.25 0.2M
2025-04-02 264.80 266.00 255.10 265.20 0.1M
2025-04-01 257.90 263.10 253.50 260.15 0.1M
2025-03-28 260.00 263.95 250.70 254.35 0.4M
2025-03-27 255.00 263.00 251.25 258.95 0.7M
2025-03-26 270.00 270.00 256.10 257.75 0.4M
2025-03-25 279.00 279.90 264.15 269.95 0.5M
2025-03-24 263.40 279.15 263.40 278.05 0.4M
2025-03-21 258.45 264.75 256.85 262.95 0.2M
2025-03-20 254.90 259.30 253.05 258.40 0.2M
2025-03-19 244.90 255.35 243.55 254.30 0.3M
2025-03-18 243.00 247.85 239.25 241.20 0.3M
2025-03-17 238.35 248.60 238.35 241.70 0.3M
2025-03-13 245.50 247.85 241.85 243.15 0.1M
2025-03-12 252.35 252.35 243.60 245.40 0.1M
2025-03-11 250.00 252.00 244.65 247.95 0.2M
2025-03-10 268.00 268.00 250.00 254.05 0.1M
2025-03-07 262.00 269.55 261.05 265.10 0.1M
2025-03-06 264.00 265.80 261.50 262.80 0.1M
2025-03-05 254.50 264.50 254.50 261.70 0.1M
2025-03-04 253.00 259.75 248.55 257.35 0.1M
2025-03-03 255.10 259.00 245.90 253.90 0.1M
2025-02-28 259.65 261.80 256.00 257.80 0.1M
2025-02-27 264.60 264.60 255.55 262.85 0.1M
2025-02-25 263.45 274.40 263.45 268.20 0.1M
2025-02-24 272.00 272.20 263.45 268.00 0.1M
2025-02-21 270.00 281.85 266.45 274.75 0.3M
2025-02-20 255.55 265.00 255.55 263.95 0.1M
2025-02-19 246.50 257.45 245.20 255.45 0.2M
2025-02-18 257.50 257.65 241.85 246.60 0.3M
2025-02-17 270.15 271.20 253.00 255.25 0.3M
2025-02-14 283.90 289.65 267.80 270.90 0.1M
2025-02-13 279.50 285.30 276.50 282.45 0.1M
2025-02-12 282.10 283.90 269.05 277.35 0.1M
2025-02-11 293.65 294.45 282.00 284.10 0.1M
2025-02-10 293.50 298.90 286.75 294.45 0.1M
2025-02-07 294.75 296.25 290.40 292.30 0.1M
2025-02-06 296.20 296.50 293.50 294.05 0.1M
2025-02-05 296.95 301.15 293.00 293.85 0.1M
2025-02-04 296.95 302.70 292.90 294.50 0.2M
2025-02-03 300.00 302.95 294.50 296.05 0.1M
2025-02-01 304.00 318.25 301.00 303.35 0.1M
2025-01-31 304.20 307.25 300.75 305.70 0.1M
2025-01-30 297.00 305.80 293.30 304.20 0.2M
2025-01-29 294.50 298.50 289.50 291.95 0.4M
2025-01-28 308.50 309.45 288.05 290.15 0.3M
2025-01-27 323.95 323.95 301.30 304.85 0.2M
2025-01-24 318.00 321.95 316.30 317.15 0.0M
2025-01-23 321.50 324.80 318.00 319.40 0.0M
2025-01-22 324.00 326.05 318.10 321.50 0.1M
2025-01-21 328.00 330.00 324.30 326.30 0.0M
2025-01-20 330.00 330.30 325.25 328.80 0.1M
2025-01-17 328.00 330.75 326.10 327.80 0.0M
2025-01-16 328.00 332.80 325.50 330.80 0.1M
2025-01-15 328.60 329.25 321.25 323.80 0.1M
2025-01-14 311.30 333.65 310.75 328.70 0.1M
2025-01-13 317.60 322.40 309.05 309.95 0.1M
2025-01-10 331.05 332.00 319.45 324.00 0.2M
2025-01-09 339.95 339.95 330.10 331.05 0.1M
2025-01-08 343.50 343.50 339.00 339.40 0.1M
2025-01-07 339.80 348.35 336.10 343.25 0.2M
2025-01-06 345.00 345.00 332.20 337.05 0.1M
2025-01-03 340.60 351.00 340.60 344.50 0.2M
2025-01-02 346.85 346.85 341.30 343.60 0.1M
2025-01-01 340.00 348.50 338.55 345.30 0.1M