Chennai Petroleum Corporation Ltd (CHPC)

CHPC
🏛️ 인도 →
763.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 754.50 754.50 754.50 754.50 1.1K
09:15 754.50 754.50 751.15 752.00 4.7K
09:16 752.15 753.00 750.40 750.40 3.7K
09:17 749.95 749.95 748.55 748.55 6.8K
09:18 747.00 748.15 746.50 747.55 7.8K
09:19 747.00 747.25 744.15 745.30 15.5K
09:20 743.10 743.85 743.00 743.85 3.6K
09:21 742.90 742.90 740.00 740.00 9.8K
09:22 741.00 745.95 741.00 745.20 36.5K
09:23 745.20 746.25 745.15 746.25 3.3K
09:24 747.90 749.00 746.85 746.90 20.4K
09:25 746.80 747.20 745.55 745.55 4.2K
09:26 745.50 746.05 745.50 745.80 5.8K
09:27 745.35 745.35 743.20 743.45 6.3K
09:28 743.25 744.30 743.15 743.15 3.2K
09:29 742.70 744.10 742.10 743.85 5.0K
09:30 743.25 747.00 743.15 746.40 11.1K
09:31 746.50 746.50 745.75 745.75 2.3K
09:32 745.75 745.75 745.20 745.45 4.1K
09:33 745.50 746.00 745.15 746.00 0.5K
09:34 745.70 746.65 745.30 745.75 6.2K
09:35 746.20 746.95 746.20 746.50 0.9K
09:36 746.90 748.20 746.40 747.15 2.2K
09:37 747.50 747.50 746.40 747.00 0.8K
09:38 748.30 748.30 747.65 748.00 3.1K
09:39 748.00 751.10 748.00 750.45 8.1K
09:40 751.00 753.00 750.90 752.75 5.2K
09:41 753.00 755.05 752.95 755.00 7.2K
09:42 756.30 757.40 756.30 757.00 19.5K
09:43 757.00 757.00 755.70 756.20 6.0K
09:44 756.75 758.45 756.55 757.85 6.5K
09:45 760.90 760.90 757.85 758.00 11.8K
09:46 759.15 761.90 759.15 761.90 5.5K
09:47 761.85 762.50 761.00 761.00 6.2K
09:48 761.05 761.25 758.00 758.00 9.0K
09:49 757.90 759.35 757.30 759.35 3.1K
09:50 758.95 762.75 758.95 762.25 19.2K
09:51 761.15 762.45 761.00 762.05 6.4K
09:52 762.65 764.50 762.00 763.65 20.8K
09:53 763.10 765.00 763.10 765.00 14.2K
09:54 766.00 766.00 765.05 765.40 12.5K
09:55 765.00 766.55 765.00 766.10 12.8K
09:56 766.00 768.50 766.00 768.50 28.7K
09:57 768.90 771.00 768.80 769.90 37.0K
09:58 769.20 770.00 767.00 767.85 13.4K
09:59 767.75 767.90 766.15 767.40 9.8K
10:00 767.95 768.20 765.00 765.00 5.9K
10:01 765.35 768.90 765.20 768.90 11.6K
10:02 769.25 771.35 769.25 770.00 22.6K
10:03 769.55 769.80 767.15 768.05 9.6K
10:04 767.45 768.80 767.35 768.35 4.5K
10:05 768.05 768.35 767.70 767.90 4.8K
10:06 767.70 768.15 767.00 767.75 5.7K
10:07 767.30 767.30 766.00 766.00 3.1K
10:08 767.15 767.30 766.00 766.00 4.9K
10:09 766.00 767.75 766.00 767.30 4.4K
10:10 768.90 769.80 768.30 769.00 8.0K
10:11 768.50 768.85 766.95 766.95 3.8K
10:12 767.55 767.55 766.10 766.75 2.0K
10:13 766.50 766.50 765.30 766.00 5.0K
10:14 765.40 765.70 764.50 764.95 14.6K
10:15 765.35 765.35 765.00 765.20 2.8K
10:16 766.00 768.50 766.00 768.10 10.5K
10:17 768.45 768.45 767.10 767.10 2.3K
10:18 767.10 767.10 766.00 766.50 4.5K
10:19 766.00 767.10 766.00 767.10 0.8K
10:20 767.75 768.05 767.10 767.10 4.9K
10:21 767.05 771.00 766.80 770.00 36.9K
10:22 770.35 772.00 770.15 770.70 24.9K
10:23 770.70 771.90 770.55 770.85 8.2K
10:24 771.00 771.20 770.30 770.75 7.6K
10:25 770.75 771.10 770.40 771.10 9.7K
10:26 772.45 774.00 772.15 773.70 44.5K
10:27 773.75 777.80 773.50 776.45 69.8K
10:28 776.45 777.30 774.30 776.10 27.3K
10:29 776.05 779.75 775.25 779.75 68.2K
10:30 780.00 781.00 778.45 779.05 29.0K
10:31 778.70 778.85 777.30 778.85 17.9K
10:32 778.70 778.90 777.15 777.15 12.0K
10:33 777.15 777.15 775.00 775.25 17.0K
10:34 775.25 776.00 774.80 774.80 5.5K
10:35 774.80 775.40 774.80 775.10 6.4K
10:36 775.10 775.10 774.00 774.00 8.1K
10:37 774.00 775.30 774.00 774.85 8.5K
10:38 774.05 775.85 774.05 775.30 10.8K
10:39 775.25 775.50 774.80 774.85 2.9K
10:40 774.85 774.85 773.10 773.35 7.1K
10:41 773.30 773.95 773.30 773.60 7.4K
10:42 773.65 774.00 773.35 773.40 1.6K
10:43 773.35 774.25 773.05 774.25 4.5K
10:44 774.25 774.90 774.25 774.35 1.8K
10:45 774.30 774.30 773.40 774.25 1.2K
10:46 773.65 773.65 773.00 773.15 1.4K
10:47 773.15 773.15 771.45 771.90 18.7K
10:48 771.45 771.45 767.60 768.85 25.5K
10:49 769.35 769.65 769.00 769.30 8.2K
10:50 769.45 769.95 769.30 769.95 1.7K
10:51 769.70 769.70 768.85 768.85 2.0K
10:52 768.25 768.75 767.60 768.00 10.8K
10:53 767.75 768.25 767.65 768.20 1.9K
10:54 768.35 768.35 767.50 767.85 7.1K
10:55 767.80 767.80 767.05 767.05 1.2K
10:56 767.40 767.50 767.30 767.50 1.0K
10:57 767.60 767.60 767.00 767.00 2.6K
10:58 767.40 767.50 767.20 767.30 3.3K
10:59 767.30 767.30 767.10 767.30 2.8K
11:00 767.95 767.95 767.25 767.75 4.0K
11:01 767.70 767.75 767.35 767.35 4.0K
11:02 767.35 767.40 767.20 767.30 2.3K
11:03 767.45 767.80 767.20 767.80 0.6K
11:04 767.65 767.65 767.05 767.15 3.3K
11:05 766.30 766.30 765.35 765.75 6.3K
11:06 765.60 766.00 765.50 766.00 1.4K
11:07 765.45 766.00 765.45 765.90 1.8K
11:08 765.85 766.50 765.85 766.35 1.0K
11:09 766.50 766.50 766.10 766.45 0.3K
11:10 766.15 766.80 766.15 766.35 2.0K
11:11 766.30 766.70 766.15 766.70 2.8K
11:12 766.60 766.60 765.55 765.55 2.6K
11:13 765.55 765.55 764.10 764.50 7.1K
11:14 764.20 764.65 764.20 764.50 0.9K
11:15 764.50 764.50 763.25 763.25 8.0K
11:16 763.40 763.50 763.05 763.05 1.5K
11:17 762.50 762.60 762.10 762.10 6.0K
11:18 762.10 762.15 761.05 761.20 4.5K
11:19 761.45 761.75 761.40 761.75 5.7K
11:20 761.50 761.85 761.50 761.85 2.0K
11:21 761.85 762.10 761.05 761.05 5.7K
11:22 760.80 761.25 759.05 761.25 22.9K
11:23 762.00 762.10 761.25 761.25 3.4K
11:24 761.25 761.60 761.05 761.05 1.6K
11:25 761.15 761.40 761.10 761.35 0.7K
11:26 761.35 761.85 761.35 761.85 0.6K
11:27 761.85 762.25 761.65 761.95 2.4K
11:28 761.40 761.85 761.40 761.85 5.0K
11:29 762.25 762.40 762.00 762.00 0.8K
11:30 762.00 762.40 761.70 762.15 2.0K
11:31 762.15 762.15 761.80 762.05 0.8K
11:32 761.85 762.10 761.70 762.10 0.2K
11:33 761.50 761.90 761.15 761.50 0.9K
11:34 761.45 761.55 761.00 761.55 0.7K
11:35 761.00 761.00 760.50 760.50 2.0K
11:36 760.50 760.60 760.15 760.60 1.4K
11:37 760.65 761.30 760.55 761.30 1.0K
11:38 761.10 761.40 760.95 760.95 0.4K
11:39 761.40 761.40 759.50 759.50 4.8K
11:40 759.20 759.20 758.65 758.65 1.5K
11:41 758.50 759.40 758.50 759.15 1.7K
11:42 758.80 759.15 758.80 759.00 0.6K
11:43 759.05 759.05 758.65 758.65 2.6K
11:44 759.00 759.35 758.50 759.35 1.9K
11:45 759.35 760.55 759.35 760.30 0.8K
11:46 760.50 760.50 760.00 760.25 2.9K
11:47 760.40 760.40 759.45 759.45 3.6K
11:48 759.50 759.50 759.10 759.10 0.3K
11:49 759.50 760.00 759.50 759.50 1.6K
11:50 759.85 759.85 759.50 759.60 1.0K
11:51 759.70 760.60 759.60 760.60 1.0K
11:52 760.20 761.00 760.20 760.40 2.6K
11:53 760.70 763.20 760.70 763.20 6.8K
11:54 763.70 764.00 763.45 764.00 2.8K
11:55 764.00 764.70 763.85 763.85 3.3K
11:56 764.30 764.35 763.80 764.00 0.5K
11:57 763.80 764.50 763.80 764.05 1.3K
11:58 764.00 764.25 764.00 764.20 0.8K
11:59 764.30 766.90 764.00 766.90 7.4K
12:00 765.85 767.00 765.85 766.80 10.0K
12:01 766.85 768.70 766.80 767.20 11.2K
12:02 766.50 766.50 764.75 765.80 5.3K
12:03 763.95 763.95 763.80 763.80 19.3K
12:04 763.60 763.80 763.35 763.35 0.8K
12:05 763.35 764.30 763.10 763.80 14.5K
12:06 763.75 763.85 763.50 763.85 0.5K
12:07 763.55 763.55 763.00 763.30 1.2K
12:08 763.35 763.35 762.50 762.85 0.8K
12:09 763.10 763.70 763.10 763.70 1.4K
12:10 763.80 763.85 763.45 763.45 0.4K
12:11 763.45 763.45 762.85 763.00 1.1K
12:12 763.00 763.60 763.00 763.60 1.1K
12:13 763.50 763.55 763.20 763.25 0.0K
12:14 763.30 763.60 763.10 763.60 0.6K
12:15 763.10 763.10 763.10 763.10 0.3K
12:16 763.10 763.60 763.10 763.10 0.3K
12:17 763.10 763.20 763.10 763.20 0.3K
12:18 763.00 763.00 762.20 762.20 3.9K
12:19 761.95 762.25 761.95 762.25 0.2K
12:20 762.20 762.25 762.20 762.25 0.3K
12:21 762.60 763.00 762.60 762.75 0.3K
12:22 762.75 762.90 762.60 762.60 0.5K
12:23 763.00 763.40 763.00 763.40 0.8K
12:24 763.80 763.95 763.60 763.80 0.5K
12:25 763.80 763.90 763.70 763.70 0.3K
12:26 763.80 764.20 763.70 764.15 1.6K
12:27 764.20 764.20 763.15 763.15 0.3K
12:28 763.15 763.75 763.15 763.75 0.6K
12:29 763.75 763.75 763.70 763.70 0.2K
12:30 763.15 763.40 763.15 763.40 0.2K
12:31 762.65 763.20 762.65 763.00 0.8K
12:32 762.85 763.05 762.75 763.05 0.7K
12:33 763.00 763.00 762.20 762.20 0.6K
12:34 762.20 762.50 762.05 762.05 0.9K
12:35 762.05 762.35 762.05 762.05 1.1K
12:36 762.30 762.35 762.05 762.35 0.6K
12:37 762.05 762.35 762.05 762.05 0.2K
12:38 762.05 762.05 762.00 762.00 0.2K
12:39 762.05 762.20 762.00 762.00 0.5K
12:40 762.00 762.20 761.80 762.20 0.2K
12:41 762.20 762.20 762.00 762.05 0.5K
12:42 761.50 761.50 761.10 761.50 2.7K
12:43 761.15 761.25 761.10 761.10 0.3K
12:44 761.10 761.10 761.10 761.10 0.1K
12:45 761.20 761.95 761.05 761.95 0.7K
12:46 761.70 761.70 761.70 761.70 0.3K
12:47 761.65 761.95 761.10 761.85 0.7K
12:48 761.85 762.30 761.40 762.25 0.6K
12:49 762.90 762.90 762.90 762.90 0.6K
12:50 762.90 763.75 762.90 763.65 1.3K
12:51 763.65 763.90 763.55 763.55 0.5K
12:52 764.15 764.15 763.55 763.60 1.9K
12:53 763.55 763.95 763.55 763.95 0.2K
12:54 763.60 763.60 763.40 763.40 1.2K
12:55 763.40 763.50 763.25 763.50 0.1K
12:56 763.50 763.65 763.50 763.65 0.1K
12:57 763.65 763.65 763.50 763.50 1.0K
12:58 763.45 766.35 763.45 765.75 9.1K
12:59 765.55 765.55 764.80 765.15 0.6K
13:00 764.90 765.60 764.90 765.15 1.2K
13:01 765.15 766.40 764.45 766.40 6.3K
13:02 766.40 768.55 766.10 768.55 7.0K
13:03 768.95 768.95 768.55 768.55 20.5K
13:04 768.55 768.55 767.45 768.00 1.1K
13:05 768.00 768.00 767.45 767.45 0.5K
13:06 767.45 767.45 767.45 767.45 0.3K
13:07 767.45 768.90 767.45 768.90 2.4K
13:08 768.90 771.05 768.90 771.05 7.4K
13:09 771.00 773.50 771.00 772.20 20.0K
13:10 772.20 774.00 772.20 773.00 15.2K
13:11 773.05 775.90 772.35 775.15 34.4K
13:12 775.25 777.50 775.20 776.25 27.6K
13:13 776.40 776.40 773.65 774.20 10.8K
13:14 773.55 773.60 773.00 773.35 8.0K
13:15 773.70 773.70 771.75 772.00 6.8K
13:16 771.75 772.25 770.80 771.00 16.5K
13:17 770.80 772.00 770.50 771.35 10.0K
13:18 771.20 771.75 770.90 770.95 3.0K
13:19 770.70 770.70 768.65 769.15 10.5K
13:20 768.80 768.80 767.90 768.00 6.9K
13:21 768.00 770.65 767.50 770.65 9.8K
13:22 770.60 770.60 769.00 769.00 1.0K
13:23 768.30 769.45 768.30 769.45 1.6K
13:24 768.85 768.85 768.30 768.30 0.8K
13:25 768.35 769.00 768.30 768.50 2.9K
13:26 768.65 768.90 768.15 768.60 2.8K
13:27 768.35 768.80 768.35 768.80 0.3K
13:28 768.90 769.60 768.80 768.80 1.1K
13:29 768.70 768.70 767.65 768.05 1.1K
13:30 768.10 768.45 768.05 768.05 1.8K
13:31 768.05 768.50 767.50 768.30 9.0K
13:32 768.70 768.90 768.35 768.90 1.5K
13:33 768.90 768.90 768.15 768.15 2.1K
13:34 768.05 768.35 767.30 767.30 1.0K
13:35 767.20 768.05 766.55 767.80 5.6K
13:36 768.20 768.60 768.00 768.05 1.2K
13:37 768.15 768.80 768.10 768.80 1.1K
13:38 768.10 768.60 768.10 768.10 1.1K
13:39 768.10 768.30 767.20 767.20 1.1K
13:40 767.15 767.65 766.95 767.65 2.7K
13:41 767.70 767.70 767.55 767.55 1.1K
13:42 767.05 767.15 766.80 766.80 0.5K
13:43 766.50 766.50 766.20 766.20 3.3K
13:44 766.30 766.80 766.20 766.45 0.3K
13:45 766.25 766.60 766.20 766.60 0.8K
13:46 767.00 767.20 766.80 767.00 0.9K
13:47 767.00 767.00 766.25 766.55 3.4K
13:48 766.80 767.45 766.45 766.80 1.1K
13:49 766.80 767.20 766.50 767.15 0.6K
13:50 766.55 766.55 766.15 766.15 0.5K
13:51 766.15 766.15 765.60 765.60 0.7K
13:52 765.50 765.75 765.25 765.35 1.4K
13:53 765.35 765.35 764.65 765.00 3.3K
13:54 765.40 765.70 765.10 765.10 1.2K
13:55 765.00 765.00 764.60 765.00 1.0K
13:56 765.00 765.50 764.40 764.75 1.8K
13:57 764.50 765.05 764.30 764.75 0.9K
13:58 764.75 764.75 764.30 764.50 0.2K
13:59 764.30 764.70 764.15 764.70 1.8K
14:00 764.70 765.45 764.70 765.45 0.5K
14:01 764.95 765.50 764.60 764.85 2.6K
14:02 765.30 765.30 764.15 764.15 1.9K
14:03 765.10 765.10 764.50 764.50 0.2K
14:04 764.50 764.70 764.10 764.70 3.7K
14:05 764.60 764.60 764.45 764.50 1.2K
14:06 764.50 765.00 764.45 764.80 3.8K
14:07 764.95 764.95 764.80 764.80 0.4K
14:08 764.95 764.95 764.05 764.05 4.3K
14:09 763.45 764.10 762.65 763.60 10.5K
14:10 763.60 763.80 763.25 763.30 0.7K
14:11 763.30 763.50 763.10 763.40 1.0K
14:12 763.40 763.50 763.30 763.30 0.4K
14:13 763.30 764.45 763.30 764.30 5.0K
14:14 763.85 764.00 763.35 763.55 1.6K
14:15 763.55 764.00 763.30 763.30 2.4K
14:16 763.80 763.80 763.40 763.70 0.8K
14:17 763.70 764.00 763.70 763.75 0.6K
14:18 763.70 763.70 763.30 763.40 1.0K
14:19 763.40 764.05 763.40 763.65 0.9K
14:20 763.30 763.80 763.30 763.80 0.3K
14:21 763.50 764.00 763.45 763.80 1.8K
14:22 764.00 764.55 763.95 763.95 0.8K
14:23 763.95 764.60 763.95 764.60 0.7K
14:24 764.15 764.15 762.65 762.65 6.2K
14:25 762.45 763.40 762.15 763.30 2.6K
14:26 763.45 764.00 763.45 763.60 1.7K
14:27 763.80 764.00 763.55 763.65 0.9K
14:28 763.80 763.80 763.00 763.30 0.7K
14:29 763.00 763.00 762.10 762.15 3.6K
14:30 762.20 762.50 762.20 762.30 0.4K
14:31 762.50 762.50 762.15 762.15 1.8K
14:32 762.20 762.20 762.10 762.10 0.5K
14:33 762.15 762.15 761.55 761.55 7.3K
14:34 761.50 762.15 761.35 761.35 2.3K
14:35 761.35 761.40 761.10 761.35 3.7K
14:36 761.35 761.35 760.50 760.50 7.3K
14:37 760.50 761.00 760.50 760.70 3.9K
14:38 761.00 763.65 761.00 763.00 2.1K
14:39 763.00 763.25 762.75 763.10 1.1K
14:40 762.75 762.80 762.10 762.55 1.9K
14:41 762.50 762.70 762.10 762.70 0.4K
14:42 762.85 763.45 762.85 763.45 0.3K
14:43 763.00 763.55 762.80 763.10 3.4K
14:44 763.00 763.80 762.90 763.50 6.6K
14:45 763.10 763.15 763.10 763.15 0.2K
14:46 762.65 762.70 761.10 761.10 3.4K
14:47 761.05 761.15 760.70 761.15 1.9K
14:48 761.05 761.45 761.05 761.40 1.3K
14:49 761.40 762.00 761.40 762.00 1.2K
14:50 762.30 762.65 762.10 762.35 0.6K
14:51 762.65 763.00 762.00 762.00 2.1K
14:52 762.25 762.60 761.65 761.65 0.4K
14:53 761.65 761.90 761.55 761.85 2.8K
14:54 761.90 762.00 761.60 761.60 1.0K
14:55 761.95 762.30 761.60 761.60 0.7K
14:56 761.95 762.45 761.75 762.35 0.5K
14:57 762.15 762.45 762.10 762.45 0.7K
14:58 762.10 763.20 762.10 762.65 0.9K
14:59 762.75 762.90 762.35 762.90 0.6K
15:00 762.00 763.20 762.00 763.20 4.5K
15:01 763.15 764.50 763.15 764.40 3.9K
15:02 764.50 764.70 764.50 764.50 2.2K
15:03 764.50 764.50 764.00 764.50 3.0K
15:04 764.15 764.40 764.00 764.40 1.3K
15:05 764.35 764.50 763.00 763.00 3.7K
15:06 763.30 763.35 762.80 763.20 1.7K
15:07 763.20 763.30 763.20 763.30 0.4K
15:08 763.30 763.40 763.00 763.00 3.0K
15:09 763.00 763.15 762.50 762.50 0.5K
15:10 762.20 762.20 761.75 761.75 11.1K
15:11 761.75 762.25 761.50 761.50 6.5K
15:12 761.40 762.05 761.25 761.25 5.1K
15:13 761.35 761.40 760.85 760.85 5.0K
15:14 760.85 761.00 760.80 760.90 7.3K
15:15 760.90 761.20 760.50 760.55 6.3K
15:16 760.55 760.55 759.60 760.05 17.6K
15:17 760.25 760.35 760.00 760.00 4.0K
15:18 759.85 760.20 759.00 759.50 13.5K
15:19 759.45 760.05 759.35 760.05 6.4K
15:20 759.90 759.90 759.00 759.15 10.4K
15:21 759.00 759.25 758.85 759.25 5.9K
15:22 759.25 759.35 759.00 759.20 2.8K
15:23 759.15 759.45 759.15 759.25 7.3K
15:24 759.25 759.30 759.25 759.30 3.2K
15:25 759.25 759.30 758.10 758.10 7.0K
15:26 758.00 758.25 757.85 757.85 3.2K
15:27 757.75 759.95 757.75 759.40 7.3K
15:28 759.00 759.95 758.05 759.45 5.3K
15:29 758.95 760.50 758.95 760.50 9.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 764.90 789.10 760.50 763.35 1.7M
2025-09-26 754.50 782.00 740.00 760.50 2.0M
2025-09-25 750.50 772.75 750.00 754.50 0.8M
2025-09-24 751.70 761.85 750.00 753.30 0.4M
2025-09-23 755.20 758.45 745.50 751.70 0.5M
2025-09-22 743.50 773.30 740.00 756.00 1.6M
2025-09-19 746.75 751.80 740.00 742.40 0.3M
2025-09-18 740.20 757.45 740.20 744.85 0.5M
2025-09-17 751.70 761.00 738.15 739.80 0.6M
2025-09-16 750.00 760.00 747.55 751.90 0.5M
2025-09-15 733.00 754.80 733.00 751.90 0.6M
2025-09-12 744.00 749.65 730.25 734.85 0.6M
2025-09-11 727.95 764.90 723.80 742.65 3.1M
2025-09-10 723.50 744.00 720.00 725.35 1.0M
2025-09-09 702.90 729.00 702.90 723.20 1.6M
2025-09-08 702.00 714.00 698.05 702.40 0.4M
2025-09-05 694.00 703.30 685.10 702.40 0.5M
2025-09-04 708.00 708.00 689.10 692.85 0.4M
2025-09-03 697.30 710.00 692.40 699.05 0.6M
2025-09-02 692.00 709.95 684.30 699.60 1.3M
2025-09-01 642.00 692.00 642.00 687.05 2.6M
2025-08-29 640.25 650.65 640.25 645.40 0.3M
2025-08-28 649.90 652.95 639.80 645.25 0.4M
2025-08-26 660.00 662.60 645.50 649.90 0.4M
2025-08-25 660.00 666.30 655.00 660.90 0.3M
2025-08-22 664.90 664.90 656.00 659.20 0.4M
2025-08-21 660.50 678.00 657.10 663.60 1.1M
2025-08-20 660.00 676.40 655.00 659.45 1.2M
2025-08-19 628.90 658.60 628.90 656.15 1.2M
2025-08-18 644.00 644.10 620.85 627.05 0.9M
2025-08-14 651.25 655.75 631.65 633.35 0.6M
2025-08-13 663.75 664.70 649.60 651.25 0.3M
2025-08-12 659.10 668.00 653.90 660.80 0.6M
2025-08-11 644.20 662.85 638.70 659.10 0.8M
2025-08-08 640.00 662.30 633.30 643.50 1.0M
2025-08-07 631.35 643.35 626.40 641.15 0.6M
2025-08-06 640.00 646.90 629.25 634.65 0.7M
2025-08-05 650.00 654.90 632.60 638.95 0.9M
2025-08-04 656.00 656.40 641.85 649.10 0.7M
2025-08-01 680.70 682.00 652.80 656.50 0.8M
2025-07-31 691.30 695.70 678.25 682.65 1.1M
2025-07-30 706.00 716.85 689.05 699.40 1.6M
2025-07-29 718.95 719.70 699.00 705.30 1.1M
2025-07-28 685.05 729.50 681.00 720.90 6.3M
2025-07-25 761.60 761.65 675.00 687.60 5.8M
2025-07-24 781.00 781.00 756.15 761.60 1.5M
2025-07-23 789.00 789.10 769.00 777.75 1.8M
2025-07-22 779.70 799.70 760.55 787.15 3.1M
2025-07-21 750.00 785.55 738.20 779.70 3.5M
2025-07-18 748.00 788.00 743.70 779.40 6.4M
2025-07-17 750.00 759.00 745.00 747.25 1.1M
2025-07-16 746.95 757.05 744.45 749.15 1.5M
2025-07-15 721.10 749.35 719.55 743.70 2.2M
2025-07-14 713.00 725.75 711.60 721.90 0.9M
2025-07-11 733.00 735.50 715.05 719.30 1.0M
2025-07-10 743.00 746.60 725.50 733.80 1.1M
2025-07-09 735.00 755.80 727.00 738.60 3.0M
2025-07-08 739.70 750.00 730.10 734.05 1.8M
2025-07-07 767.00 782.00 736.55 738.20 3.8M
2025-07-04 715.95 781.00 713.80 771.15 19.8M
2025-07-03 703.00 734.00 701.75 712.40 6.1M
2025-07-02 682.40 718.40 682.40 700.70 6.4M
2025-07-01 684.05 699.50 677.05 681.75 1.9M
2025-06-30 683.10 694.90 678.00 679.40 0.9M
2025-06-27 673.15 688.40 669.20 683.10 1.4M
2025-06-26 667.90 687.00 664.15 671.55 2.4M
2025-06-25 685.80 695.95 664.00 667.90 1.7M
2025-06-24 697.00 697.95 677.30 685.80 2.6M
2025-06-23 630.00 708.00 627.30 702.35 17.6M
2025-06-20 610.00 634.90 608.40 632.95 1.5M
2025-06-19 629.05 637.00 603.10 608.25 1.0M
2025-06-18 635.90 643.00 624.80 629.05 0.6M
2025-06-17 629.00 647.70 628.00 637.20 1.1M
2025-06-16 642.00 647.10 621.15 627.05 1.1M
2025-06-13 650.00 654.15 638.00 641.95 1.1M
2025-06-12 684.00 686.45 661.20 664.40 1.2M
2025-06-11 674.00 701.00 669.40 683.65 4.1M
2025-06-10 656.00 672.00 655.55 668.85 1.6M
2025-06-09 651.50 660.70 649.15 655.90 0.8M
2025-06-06 653.50 656.50 646.60 648.35 0.5M
2025-06-05 663.70 664.90 651.00 652.95 0.6M
2025-06-04 653.65 663.45 647.55 658.50 1.1M
2025-06-03 667.50 674.50 647.20 651.15 1.1M
2025-06-02 670.00 674.00 664.15 666.80 0.8M
2025-05-30 723.10 723.65 663.25 676.20 3.3M
2025-05-29 724.00 737.30 719.05 721.65 1.8M
2025-05-28 686.00 727.90 681.00 719.05 5.0M
2025-05-27 687.20 689.90 674.00 684.05 0.9M
2025-05-26 683.75 692.00 676.10 686.85 0.7M
2025-05-23 686.00 690.00 677.70 680.60 0.8M
2025-05-22 691.00 698.50 676.30 684.20 1.2M
2025-05-21 680.90 696.75 669.90 691.45 2.6M
2025-05-20 661.00 703.75 644.80 675.00 6.2M
2025-05-19 646.80 672.90 640.50 652.45 1.7M
2025-05-16 643.85 657.00 637.00 646.75 0.9M
2025-05-15 626.85 658.85 626.05 640.30 2.4M
2025-05-14 622.60 629.70 621.00 626.85 0.5M
2025-05-13 618.75 625.00 611.40 621.15 0.4M
2025-05-12 610.00 621.80 610.00 618.75 0.6M
2025-05-09 590.00 600.00 587.10 591.90 0.6M
2025-05-08 617.00 630.60 600.00 605.35 0.6M
2025-05-07 602.45 618.80 599.40 615.15 0.6M
2025-05-06 625.00 627.50 605.95 607.95 0.7M
2025-05-05 625.00 636.95 622.25 625.55 1.0M
2025-05-02 608.50 621.80 604.40 617.70 0.8M
2025-04-30 620.00 624.90 603.00 612.30 0.9M
2025-04-29 624.00 630.00 617.45 619.55 0.7M
2025-04-28 629.85 631.00 614.00 620.95 1.2M
2025-04-25 628.95 664.10 611.80 631.00 5.2M
2025-04-24 629.30 634.90 625.00 627.15 0.5M
2025-04-23 640.00 643.35 620.85 628.40 0.9M
2025-04-22 638.00 642.40 630.40 633.80 0.8M
2025-04-21 627.45 642.30 624.75 635.35 1.2M
2025-04-17 630.00 634.00 620.00 621.75 1.0M
2025-04-16 620.00 647.40 614.10 631.00 2.5M
2025-04-15 620.90 627.10 618.05 619.45 0.9M
2025-04-11 612.35 628.40 605.80 616.20 1.5M
2025-04-09 616.00 622.30 598.15 606.80 2.3M
2025-04-08 606.00 616.60 594.15 610.00 1.4M
2025-04-07 527.00 625.65 527.00 594.50 3.2M
2025-04-04 611.95 625.40 593.55 608.80 3.2M
2025-04-03 600.00 619.15 596.00 610.25 0.8M
2025-04-02 602.60 614.25 586.60 608.45 1.2M
2025-04-01 615.00 615.00 595.60 599.95 1.0M
2025-03-28 625.50 642.95 610.15 615.10 1.2M
2025-03-27 630.20 634.00 614.25 626.15 2.0M
2025-03-26 614.25 664.50 613.00 630.55 13.4M
2025-03-25 641.50 643.85 608.45 614.25 1.7M
2025-03-24 640.00 657.15 633.15 637.55 4.1M
2025-03-21 575.45 643.70 570.45 632.95 11.2M
2025-03-20 578.35 585.90 567.50 575.50 0.9M
2025-03-19 561.95 583.00 561.95 573.35 1.9M
2025-03-18 560.00 566.50 555.90 559.90 1.2M
2025-03-17 570.15 574.15 555.45 561.85 1.4M
2025-03-13 553.90 577.50 543.05 570.15 5.4M
2025-03-12 552.30 559.70 544.00 552.80 3.6M
2025-03-11 503.50 564.00 500.05 551.50 22.9M
2025-03-10 527.00 531.25 509.00 513.05 1.3M
2025-03-07 528.00 535.90 521.05 529.20 3.1M
2025-03-06 480.30 532.80 480.00 527.05 18.0M
2025-03-05 462.95 477.90 461.00 471.30 1.0M
2025-03-04 445.50 467.60 439.45 462.65 0.7M
2025-03-03 450.15 461.05 433.10 452.05 0.7M
2025-02-28 468.50 468.85 450.00 451.60 0.6M
2025-02-27 488.60 492.40 465.95 469.80 0.5M
2025-02-25 504.05 511.30 490.05 491.75 0.4M
2025-02-24 498.55 509.85 492.30 508.40 0.3M
2025-02-21 498.45 516.20 492.85 505.10 0.5M
2025-02-20 493.80 503.65 487.80 499.85 0.4M
2025-02-19 475.00 499.90 470.25 496.25 0.4M
2025-02-18 480.00 485.85 470.20 478.60 0.4M
2025-02-17 479.30 485.65 467.85 484.05 0.6M
2025-02-14 500.00 503.95 476.50 479.35 0.4M
2025-02-13 496.60 512.15 496.60 501.75 0.3M
2025-02-12 497.00 505.40 478.25 501.25 0.7M
2025-02-11 513.45 515.45 498.00 501.70 0.4M
2025-02-10 520.00 523.60 513.05 517.05 0.3M
2025-02-07 523.30 529.00 518.95 522.85 0.3M
2025-02-06 532.65 538.95 525.15 526.75 0.3M
2025-02-05 527.35 542.00 527.35 532.65 0.5M
2025-02-04 517.00 532.00 517.00 527.35 0.5M
2025-02-03 535.00 535.00 514.30 515.90 0.4M
2025-02-01 538.50 550.75 529.00 540.65 0.3M
2025-01-31 521.60 543.00 520.05 541.45 0.6M
2025-01-30 525.95 538.40 523.00 524.50 0.4M
2025-01-29 522.05 533.00 522.05 525.65 0.5M
2025-01-28 530.05 535.20 508.40 523.65 0.7M
2025-01-27 551.15 552.40 527.00 529.90 0.6M
2025-01-24 581.05 586.95 552.00 556.90 0.9M
2025-01-23 580.00 580.70 571.80 576.15 0.4M
2025-01-22 586.95 588.50 567.00 581.95 0.5M
2025-01-21 598.00 603.40 580.55 584.80 0.6M
2025-01-20 590.95 608.95 577.25 597.85 1.5M
2025-01-17 579.00 596.35 573.35 590.95 0.9M
2025-01-16 574.95 584.90 574.95 578.40 0.5M
2025-01-15 577.90 591.85 571.00 574.50 0.7M
2025-01-14 574.00 582.45 563.50 575.10 0.9M
2025-01-13 599.85 621.00 572.45 574.75 1.4M
2025-01-10 608.00 611.90 594.00 601.60 0.6M
2025-01-09 615.00 621.30 607.50 612.15 0.6M
2025-01-08 606.00 636.35 604.90 615.40 3.2M
2025-01-07 597.60 615.60 597.55 604.45 0.7M
2025-01-06 633.45 636.35 595.00 597.60 0.9M
2025-01-03 635.00 647.35 631.00 633.45 1.1M
2025-01-02 628.80 638.45 625.95 634.30 0.9M
2025-01-01 625.80 639.60 624.00 631.95 1.5M