GMR Airports Infrastructure Ltd (GMRI)

GMRI
🏛️ 인도 →
86.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 88.70 88.70 88.70 88.70 10.0K
09:15 88.80 89.00 88.80 89.00 29.1K
09:16 89.08 89.27 89.08 89.15 59.6K
09:17 89.10 89.19 89.10 89.15 18.3K
09:18 89.14 89.18 89.14 89.18 15.3K
09:19 89.23 89.23 88.82 88.88 35.2K
09:20 88.86 88.86 88.78 88.79 23.8K
09:21 88.74 88.74 88.57 88.57 38.4K
09:22 88.65 88.84 88.64 88.73 35.5K
09:23 88.69 88.80 88.68 88.80 8.7K
09:24 88.80 88.80 88.72 88.73 7.0K
09:25 88.75 88.78 88.66 88.70 14.3K
09:26 88.66 88.66 88.59 88.60 16.1K
09:27 88.60 88.61 88.55 88.55 15.6K
09:28 88.55 88.64 88.55 88.60 5.4K
09:29 88.54 88.64 88.54 88.54 8.9K
09:30 88.53 88.57 88.50 88.50 36.2K
09:31 88.49 88.49 88.30 88.38 45.9K
09:32 88.38 88.38 88.24 88.31 10.2K
09:33 88.45 88.45 88.35 88.35 37.6K
09:34 88.30 88.30 88.16 88.20 21.8K
09:35 88.20 88.20 88.07 88.07 29.9K
09:36 88.08 88.25 88.07 88.16 11.2K
09:37 88.15 88.18 88.10 88.18 10.6K
09:38 88.18 88.25 88.15 88.15 4.7K
09:39 88.19 88.20 88.15 88.15 23.5K
09:40 88.28 88.34 88.20 88.25 6.3K
09:41 88.21 88.40 88.21 88.40 6.8K
09:42 88.39 88.39 88.32 88.35 3.1K
09:43 88.38 88.39 88.34 88.39 7.9K
09:44 88.40 88.40 88.37 88.37 2.4K
09:45 88.37 88.61 88.37 88.52 100.3K
09:46 88.45 88.55 88.45 88.50 4.4K
09:47 88.49 88.75 88.49 88.74 27.8K
09:48 88.68 88.72 88.64 88.72 22.7K
09:49 88.72 88.73 88.68 88.73 3.0K
09:50 88.68 88.71 88.66 88.68 63.0K
09:51 88.67 88.67 88.50 88.60 24.4K
09:52 88.60 88.60 88.36 88.36 17.8K
09:53 88.44 88.45 88.34 88.41 20.8K
09:54 88.39 88.50 88.37 88.50 3.8K
09:55 88.50 88.50 88.40 88.44 9.6K
09:56 88.46 88.50 88.45 88.45 1.0K
09:57 88.45 88.59 88.45 88.58 11.0K
09:58 88.53 88.54 88.51 88.53 10.5K
09:59 88.53 88.59 88.53 88.54 24.4K
10:00 88.51 88.60 88.42 88.42 3.0K
10:01 88.40 88.44 88.31 88.37 42.4K
10:02 88.38 88.39 88.31 88.37 3.7K
10:03 88.36 88.38 88.33 88.38 1.0K
10:04 88.39 88.40 88.33 88.33 11.2K
10:05 88.33 88.36 88.33 88.35 7.4K
10:06 88.36 88.39 88.29 88.29 10.0K
10:07 88.27 88.29 88.25 88.29 0.9K
10:08 88.29 88.29 88.25 88.25 3.9K
10:09 88.23 88.36 88.23 88.33 11.4K
10:10 88.30 88.33 88.29 88.33 3.5K
10:11 88.32 88.33 88.32 88.33 0.0K
10:12 88.32 88.32 88.22 88.22 1.6K
10:13 88.22 88.22 88.12 88.17 2.1K
10:14 88.19 88.20 88.17 88.20 2.1K
10:15 88.20 88.20 88.05 88.10 78.0K
10:16 88.18 88.33 88.18 88.33 56.8K
10:17 88.33 88.40 88.25 88.33 20.1K
10:18 88.32 88.35 88.25 88.27 4.1K
10:19 88.27 88.27 88.15 88.15 17.0K
10:20 88.15 88.18 88.13 88.13 2.8K
10:21 88.13 88.15 88.07 88.13 11.6K
10:22 88.12 88.15 88.10 88.15 1.3K
10:23 88.15 88.15 88.05 88.05 3.7K
10:24 88.10 88.10 88.05 88.07 2.6K
10:25 88.10 88.26 88.10 88.24 124.5K
10:26 88.24 88.28 88.17 88.26 5.0K
10:27 88.26 88.35 88.22 88.34 5.0K
10:28 88.31 88.32 88.25 88.30 1.6K
10:29 88.29 88.29 88.00 88.06 159.7K
10:30 87.89 88.01 87.84 87.98 41.4K
10:31 88.00 88.00 87.90 87.97 8.6K
10:32 87.96 87.96 87.82 87.85 6.0K
10:33 87.81 87.87 87.81 87.81 29.8K
10:34 87.87 87.91 87.77 87.83 34.6K
10:35 87.89 87.98 87.77 87.90 66.9K
10:36 87.86 88.02 87.83 88.00 20.8K
10:37 87.94 87.97 87.89 87.94 5.4K
10:38 87.90 88.01 87.90 87.98 4.8K
10:39 87.97 88.02 87.94 87.97 4.8K
10:40 88.00 88.00 87.95 87.97 2.2K
10:41 87.97 88.00 87.97 87.99 1.2K
10:42 87.99 88.00 87.94 88.00 8.0K
10:43 87.94 88.00 87.94 87.99 5.8K
10:44 87.97 88.13 87.94 88.13 7.4K
10:45 88.13 88.13 88.05 88.13 1.1K
10:46 88.13 88.13 88.09 88.13 5.4K
10:47 88.04 88.10 88.02 88.10 5.8K
10:48 88.10 88.11 88.03 88.08 12.0K
10:49 88.08 88.13 88.04 88.13 2.7K
10:50 88.12 88.13 88.10 88.13 5.3K
10:51 88.13 88.22 88.10 88.20 7.2K
10:52 88.12 88.13 88.02 88.12 19.1K
10:53 88.13 88.20 88.12 88.17 11.3K
10:54 88.12 88.15 88.06 88.07 53.4K
10:55 88.02 88.14 87.94 88.07 33.3K
10:56 88.07 88.14 88.06 88.10 1.5K
10:57 88.09 88.09 88.03 88.07 14.8K
10:58 88.09 88.16 88.05 88.14 6.7K
10:59 88.14 88.14 88.02 88.02 5.8K
11:00 88.05 88.15 87.96 88.03 15.5K
11:01 87.95 87.99 87.91 87.91 5.0K
11:02 87.90 87.93 87.89 87.93 37.1K
11:03 87.85 87.91 87.85 87.87 0.9K
11:04 87.86 87.88 87.85 87.87 1.3K
11:05 87.86 87.88 87.78 87.83 8.5K
11:06 87.84 87.84 87.78 87.78 1.3K
11:07 87.82 87.90 87.82 87.90 4.0K
11:08 87.86 87.97 87.85 87.96 2.5K
11:09 87.93 87.93 87.87 87.93 1.1K
11:10 87.93 87.93 87.86 87.91 0.7K
11:11 87.90 87.91 87.86 87.90 0.5K
11:12 87.90 87.91 87.87 87.91 3.1K
11:13 87.90 87.90 87.87 87.90 2.4K
11:14 87.89 87.89 87.85 87.88 0.5K
11:15 87.84 87.86 87.78 87.82 16.1K
11:16 87.81 87.82 87.75 87.80 2.6K
11:17 87.83 87.87 87.77 87.83 2.1K
11:18 87.78 87.83 87.76 87.78 8.7K
11:19 87.78 87.83 87.75 87.83 1.7K
11:20 87.83 87.83 87.76 87.82 1.0K
11:21 87.83 87.85 87.78 87.85 5.2K
11:22 87.85 87.85 87.82 87.85 8.7K
11:23 87.87 87.89 87.78 87.84 8.5K
11:24 87.84 87.84 87.76 87.82 1.0K
11:25 87.82 87.82 87.77 87.81 0.2K
11:26 87.81 87.84 87.76 87.84 1.8K
11:27 87.82 87.84 87.82 87.84 0.9K
11:28 87.82 87.83 87.75 87.75 1.9K
11:29 87.78 87.83 87.76 87.81 9.7K
11:30 87.81 87.84 87.80 87.83 4.0K
11:31 87.83 87.83 87.70 87.73 5.8K
11:32 87.70 87.77 87.70 87.73 0.4K
11:33 87.73 87.73 87.60 87.60 31.6K
11:34 87.64 87.64 87.55 87.59 15.2K
11:35 87.53 87.62 87.52 87.62 8.0K
11:36 87.61 87.63 87.56 87.60 4.5K
11:37 87.58 87.60 87.55 87.55 121.9K
11:38 87.55 87.55 87.44 87.49 14.0K
11:39 87.44 87.45 87.37 87.40 6.2K
11:40 87.38 87.40 87.31 87.37 15.1K
11:41 87.37 87.44 87.37 87.43 5.9K
11:42 87.38 87.42 87.35 87.38 3.2K
11:43 87.35 87.38 87.35 87.37 3.2K
11:44 87.33 87.40 87.33 87.36 2.1K
11:45 87.36 87.43 87.36 87.39 5.9K
11:46 87.35 87.41 87.34 87.41 4.2K
11:47 87.36 87.51 87.36 87.45 6.1K
11:48 87.43 87.48 87.40 87.42 1.2K
11:49 87.42 87.46 87.40 87.40 1.9K
11:50 87.46 87.63 87.46 87.61 49.1K
11:51 87.62 87.72 87.56 87.67 16.8K
11:52 87.66 87.71 87.61 87.68 4.1K
11:53 87.68 87.75 87.64 87.73 8.9K
11:54 87.73 87.76 87.68 87.72 18.1K
11:55 87.69 87.69 87.65 87.66 0.7K
11:56 87.66 87.69 87.61 87.67 3.0K
11:57 87.69 87.73 87.67 87.67 1.5K
11:58 87.71 87.78 87.69 87.70 12.2K
11:59 87.77 87.78 87.72 87.78 2.2K
12:00 87.77 87.77 87.70 87.70 2.4K
12:01 87.70 87.70 87.61 87.64 2.0K
12:02 87.64 87.65 87.60 87.64 0.2K
12:03 87.64 87.64 87.48 87.48 5.1K
12:04 87.50 87.61 87.50 87.55 13.8K
12:05 87.57 87.57 87.53 87.57 7.4K
12:06 87.57 87.63 87.50 87.63 5.1K
12:07 87.63 87.67 87.59 87.66 3.3K
12:08 87.62 87.64 87.58 87.61 6.9K
12:09 87.67 87.68 87.59 87.61 2.1K
12:10 87.62 87.65 87.60 87.65 2.4K
12:11 87.65 87.65 87.61 87.65 2.1K
12:12 87.65 87.69 87.61 87.66 2.7K
12:13 87.66 87.69 87.62 87.62 1.4K
12:14 87.60 87.63 87.58 87.60 0.5K
12:15 87.60 87.65 87.60 87.64 1.7K
12:16 87.63 87.64 87.60 87.60 10.8K
12:17 87.60 87.64 87.60 87.64 0.2K
12:18 87.59 87.65 87.59 87.63 1.4K
12:19 87.65 87.65 87.54 87.55 1.7K
12:20 87.61 87.61 87.61 87.61 0.8K
12:21 87.61 87.61 87.53 87.60 6.6K
12:22 87.59 87.64 87.59 87.64 7.4K
12:23 87.64 87.67 87.62 87.67 3.7K
12:24 87.67 87.69 87.64 87.69 0.1K
12:25 87.69 87.70 87.67 87.67 1.9K
12:26 87.70 87.70 87.67 87.69 2.5K
12:27 87.69 87.69 87.69 87.69 0.1K
12:28 87.69 87.71 87.67 87.69 2.5K
12:29 87.69 87.72 87.68 87.68 2.6K
12:30 87.71 87.71 87.59 87.59 2.5K
12:31 87.59 87.64 87.56 87.56 7.9K
12:32 87.62 87.69 87.61 87.67 17.1K
12:33 87.67 87.71 87.63 87.66 4.2K
12:34 87.62 87.65 87.60 87.60 7.1K
12:35 87.65 87.67 87.61 87.65 6.9K
12:36 87.65 87.65 87.60 87.60 0.3K
12:37 87.60 87.66 87.57 87.66 1.5K
12:38 87.66 87.70 87.63 87.67 2.8K
12:39 87.65 87.70 87.65 87.67 1.4K
12:40 87.68 87.71 87.67 87.67 2.7K
12:41 87.70 87.70 87.70 87.70 0.0K
12:42 87.70 87.73 87.67 87.72 0.5K
12:43 87.71 87.71 87.67 87.69 0.8K
12:44 87.69 87.73 87.66 87.72 6.5K
12:45 87.68 87.73 87.68 87.72 1.3K
12:46 87.72 87.72 87.67 87.70 0.3K
12:47 87.68 87.69 87.65 87.65 2.9K
12:48 87.65 87.66 87.65 87.66 1.1K
12:49 87.66 87.80 87.66 87.77 5.1K
12:50 87.79 87.94 87.79 87.90 24.6K
12:51 87.90 87.93 87.87 87.93 4.2K
12:52 87.93 87.93 87.70 87.70 6.9K
12:53 87.73 87.76 87.73 87.75 0.8K
12:54 87.75 87.79 87.72 87.79 1.5K
12:55 87.79 87.79 87.75 87.75 0.5K
12:56 87.78 87.78 87.72 87.76 0.4K
12:57 87.76 87.76 87.72 87.72 1.2K
12:58 87.77 87.77 87.57 87.59 21.5K
12:59 87.54 87.60 87.54 87.56 3.9K
13:00 87.54 87.60 87.53 87.53 7.9K
13:01 87.57 87.57 87.53 87.55 3.7K
13:02 87.55 87.55 87.55 87.55 0.2K
13:03 87.55 87.55 87.55 87.55 0.0K
13:04 87.55 87.55 87.52 87.55 0.9K
13:05 87.55 87.60 87.53 87.60 2.7K
13:06 87.60 87.61 87.56 87.56 14.6K
13:07 87.58 87.60 87.58 87.59 5.1K
13:08 87.58 87.58 87.55 87.55 2.6K
13:09 87.55 87.57 87.52 87.55 1.7K
13:10 87.55 87.55 87.50 87.50 11.7K
13:11 87.52 87.55 87.48 87.51 2.2K
13:12 87.51 87.51 87.45 87.49 0.5K
13:13 87.46 87.46 87.40 87.43 2.8K
13:14 87.40 87.44 87.40 87.40 2.1K
13:15 87.43 87.43 87.31 87.31 6.2K
13:16 87.34 87.35 87.31 87.34 0.2K
13:17 87.31 87.34 87.22 87.22 22.9K
13:18 87.21 87.21 87.12 87.12 13.5K
13:19 87.13 87.15 87.10 87.12 12.2K
13:20 87.08 87.12 87.08 87.12 11.5K
13:21 87.06 87.24 87.06 87.15 39.0K
13:22 87.15 87.27 87.12 87.27 192.1K
13:23 87.20 87.27 87.16 87.20 5.4K
13:24 87.20 87.22 87.15 87.22 15.4K
13:25 87.22 87.28 87.19 87.19 191.3K
13:26 87.17 87.17 87.10 87.16 14.5K
13:27 87.16 87.16 87.12 87.16 4.2K
13:28 87.15 87.16 87.15 87.16 2.3K
13:29 87.15 87.23 87.15 87.20 21.9K
13:30 87.16 87.20 87.16 87.19 4.9K
13:31 87.18 87.18 87.12 87.12 11.7K
13:32 87.15 87.16 87.10 87.15 14.1K
13:33 87.15 87.18 87.12 87.15 16.4K
13:34 87.16 87.16 87.10 87.11 14.5K
13:35 87.10 87.16 87.10 87.16 0.4K
13:36 87.16 87.16 87.12 87.16 3.1K
13:37 87.16 87.23 87.14 87.23 9.0K
13:38 87.21 87.21 87.15 87.15 20.0K
13:39 87.22 87.22 87.13 87.16 3.4K
13:40 87.16 87.22 87.15 87.15 10.1K
13:41 87.17 87.19 87.15 87.17 23.6K
13:42 87.24 87.29 87.23 87.27 18.8K
13:43 87.22 87.29 87.22 87.27 5.4K
13:44 87.27 87.29 87.23 87.26 391.5K
13:45 87.26 87.26 87.21 87.21 2.5K
13:46 87.25 87.31 87.25 87.30 0.6K
13:47 87.30 87.36 87.30 87.34 5.0K
13:48 87.34 87.34 87.26 87.30 1.4K
13:49 87.30 87.30 87.26 87.26 3.2K
13:50 87.30 87.30 87.23 87.25 5.6K
13:51 87.24 87.24 87.21 87.24 3.2K
13:52 87.24 87.24 87.15 87.17 34.4K
13:53 87.17 87.17 87.12 87.16 0.8K
13:54 87.16 87.28 87.16 87.25 298.0K
13:55 87.24 87.29 87.21 87.25 1.5K
13:56 87.29 87.29 87.23 87.28 7.9K
13:57 87.26 87.26 87.20 87.20 2.2K
13:58 87.19 87.20 87.07 87.07 49.9K
13:59 87.07 87.13 87.06 87.06 70.4K
14:00 87.07 87.07 87.00 87.03 23.4K
14:01 87.05 87.07 87.00 87.01 7.1K
14:02 87.06 87.14 87.01 87.14 6.2K
14:03 87.14 87.14 87.07 87.07 1.7K
14:04 87.04 87.04 86.98 86.98 17.4K
14:05 86.95 87.02 86.95 87.02 22.0K
14:06 87.02 87.19 87.02 87.15 35.6K
14:07 87.18 87.18 87.10 87.12 4.2K
14:08 87.12 87.13 87.08 87.13 1.3K
14:09 87.13 87.20 87.11 87.16 4.7K
14:10 87.18 87.42 87.18 87.37 52.9K
14:11 87.41 87.46 87.41 87.44 122.8K
14:12 87.42 87.42 87.34 87.38 100.2K
14:13 87.30 87.35 87.30 87.35 5.2K
14:14 87.35 87.37 87.30 87.35 13.5K
14:15 87.32 87.35 87.30 87.31 24.2K
14:16 87.30 87.35 87.30 87.35 14.8K
14:17 87.35 87.35 87.23 87.23 195.8K
14:18 87.24 87.39 87.24 87.38 62.3K
14:19 87.38 87.38 87.27 87.27 1.6K
14:20 87.25 87.36 87.22 87.36 43.3K
14:21 87.33 87.37 87.31 87.31 4.9K
14:22 87.31 87.36 87.20 87.21 64.9K
14:23 87.27 87.27 87.20 87.24 41.5K
14:24 87.24 87.37 87.20 87.20 41.7K
14:25 87.21 87.27 87.20 87.27 14.0K
14:26 87.26 87.30 87.22 87.22 7.2K
14:27 87.27 87.33 87.24 87.28 11.1K
14:28 87.20 87.26 87.20 87.20 2.2K
14:29 87.24 87.24 87.20 87.23 3.1K
14:30 87.27 87.27 87.20 87.20 0.1K
14:31 87.25 87.25 87.21 87.21 5.0K
14:32 87.25 87.25 87.21 87.25 1.8K
14:33 87.25 87.35 87.21 87.32 6.6K
14:34 87.45 87.49 87.45 87.48 14.9K
14:35 87.47 87.56 87.41 87.56 26.1K
14:36 87.55 87.57 87.52 87.57 28.9K
14:37 87.60 87.67 87.60 87.65 22.8K
14:38 87.64 87.75 87.64 87.75 22.1K
14:39 87.75 87.80 87.74 87.80 35.4K
14:40 87.74 87.77 87.73 87.73 37.1K
14:41 87.77 87.77 87.66 87.71 12.9K
14:42 87.69 87.70 87.65 87.67 59.4K
14:43 87.65 87.75 87.65 87.75 30.9K
14:44 87.70 87.74 87.69 87.72 11.8K
14:45 87.72 87.72 87.70 87.70 21.7K
14:46 87.71 87.71 87.61 87.62 66.0K
14:47 87.62 87.62 87.61 87.62 8.9K
14:48 87.62 87.68 87.58 87.58 52.1K
14:49 87.66 87.66 87.61 87.62 17.0K
14:50 87.62 87.65 87.61 87.64 11.2K
14:51 87.64 87.65 87.61 87.61 37.3K
14:52 87.56 87.59 87.47 87.47 27.0K
14:53 87.40 87.46 87.39 87.45 31.4K
14:54 87.45 87.45 87.39 87.45 23.3K
14:55 87.40 87.43 87.40 87.41 7.4K
14:56 87.43 87.45 87.43 87.44 17.1K
14:57 87.44 87.48 87.44 87.47 18.4K
14:58 87.46 87.46 87.32 87.32 23.7K
14:59 87.36 87.36 87.34 87.35 4.7K
15:00 87.44 87.44 87.31 87.34 346.9K
15:01 87.35 87.41 87.35 87.41 41.3K
15:02 87.38 87.41 87.37 87.41 28.4K
15:03 87.45 87.45 87.40 87.45 36.9K
15:04 87.43 87.44 87.40 87.40 42.8K
15:05 87.39 87.39 87.30 87.34 43.3K
15:06 87.30 87.32 87.27 87.31 21.2K
15:07 87.30 87.31 87.29 87.29 28.9K
15:08 87.28 87.29 87.27 87.28 32.8K
15:09 87.28 87.29 87.28 87.29 14.5K
15:10 87.30 87.32 87.22 87.22 59.6K
15:11 87.23 87.26 87.22 87.25 15.5K
15:12 87.26 87.28 87.25 87.25 23.6K
15:13 87.26 87.27 87.20 87.25 66.4K
15:14 87.25 87.30 87.23 87.30 20.0K
15:15 87.25 87.29 87.25 87.26 52.3K
15:16 87.26 87.26 87.20 87.20 91.0K
15:17 87.21 87.24 87.15 87.15 48.2K
15:18 87.14 87.20 87.12 87.17 56.1K
15:19 87.18 87.18 87.08 87.11 47.5K
15:20 87.10 87.22 87.10 87.22 64.7K
15:21 87.21 87.24 87.16 87.17 34.7K
15:22 87.17 87.20 87.17 87.17 26.5K
15:23 87.18 87.20 87.16 87.20 23.7K
15:24 87.20 87.21 87.18 87.20 46.7K
15:25 87.22 87.24 87.14 87.21 151.1K
15:26 87.20 87.20 87.18 87.18 19.7K
15:27 87.19 87.21 87.18 87.21 26.0K
15:28 87.20 87.20 87.15 87.15 82.1K
15:29 87.13 87.28 87.12 87.28 98.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 87.22 87.65 86.02 86.90 8.4M
2025-09-26 88.70 89.29 86.94 87.28 7.7M
2025-09-25 89.49 90.24 88.92 89.12 7.9M
2025-09-24 90.49 90.85 88.90 89.05 4.3M
2025-09-23 90.84 91.39 89.93 90.53 5.9M
2025-09-22 92.53 92.84 90.72 91.17 4.5M
2025-09-19 91.76 93.78 91.75 92.53 19.0M
2025-09-18 92.09 92.49 91.00 91.77 4.7M
2025-09-17 93.00 93.49 91.53 91.88 9.1M
2025-09-16 89.49 93.41 89.26 92.84 32.4M
2025-09-15 88.41 89.79 87.99 89.17 15.2M
2025-09-12 88.40 89.07 87.21 88.13 81.1M
2025-09-11 87.49 88.63 86.86 87.25 97.4M
2025-09-10 87.32 87.68 86.89 87.13 5.9M
2025-09-09 86.36 88.55 86.35 86.82 14.5M
2025-09-08 86.14 86.85 85.81 86.28 5.4M
2025-09-05 86.10 87.12 84.93 85.95 6.5M
2025-09-04 87.40 88.75 86.45 86.55 4.5M
2025-09-03 86.99 87.50 86.68 87.37 3.8M
2025-09-02 87.39 88.06 86.81 87.04 4.2M
2025-09-01 86.14 87.42 86.07 87.03 9.4M
2025-08-29 86.00 87.33 85.70 86.07 10.3M
2025-08-28 88.49 88.60 86.20 86.43 10.4M
2025-08-26 88.20 89.10 87.30 88.70 9.6M
2025-08-25 89.55 90.24 88.65 88.84 7.0M
2025-08-22 90.00 90.11 89.13 89.55 7.7M
2025-08-21 91.10 91.31 88.85 88.96 5.8M
2025-08-20 90.40 91.69 89.98 91.01 6.5M
2025-08-19 91.29 91.29 90.07 90.44 5.8M
2025-08-18 91.02 91.42 89.50 90.20 5.1M
2025-08-14 88.74 90.90 88.74 90.77 7.3M
2025-08-13 88.38 89.32 87.92 88.65 13.9M
2025-08-12 89.10 89.43 87.57 88.26 5.6M
2025-08-11 89.20 89.95 88.47 89.32 3.5M
2025-08-08 90.60 91.09 89.00 89.19 5.6M
2025-08-07 90.80 91.16 89.00 90.63 11.3M
2025-08-06 93.40 93.40 90.74 91.39 13.2M
2025-08-05 91.55 93.00 91.20 92.81 13.5M
2025-08-04 89.42 91.66 88.68 91.47 16.6M
2025-08-01 90.06 91.21 89.01 89.42 12.8M
2025-07-31 88.30 90.96 88.30 90.06 10.3M
2025-07-30 91.89 92.43 89.43 89.84 10.0M
2025-07-29 89.70 90.71 89.05 90.22 7.2M
2025-07-28 89.50 91.57 89.04 89.65 9.3M
2025-07-25 91.14 91.80 89.62 89.93 4.9M
2025-07-24 91.30 92.34 91.14 91.83 6.6M
2025-07-23 92.06 92.25 90.60 91.38 10.0M
2025-07-22 93.80 93.83 91.75 91.92 7.5M
2025-07-21 94.50 94.53 93.16 93.44 4.9M
2025-07-18 95.10 97.00 93.96 94.32 18.6M
2025-07-17 94.40 95.36 94.00 94.68 16.4M
2025-07-16 91.88 94.00 91.55 93.89 12.8M
2025-07-15 91.93 92.24 90.75 91.88 12.0M
2025-07-14 90.30 92.39 89.65 91.66 9.8M
2025-07-11 92.00 92.45 90.25 90.61 6.9M
2025-07-10 92.90 93.19 91.65 92.30 7.3M
2025-07-09 91.50 93.96 91.44 92.80 23.8M
2025-07-08 90.07 91.55 89.93 91.24 16.8M
2025-07-07 90.00 90.60 89.34 90.07 8.7M
2025-07-04 88.56 90.06 88.36 89.91 17.1M
2025-07-03 90.00 90.28 88.01 88.47 22.5M
2025-07-02 86.39 88.80 86.21 88.40 26.8M
2025-07-01 85.31 86.50 85.01 86.01 14.0M
2025-06-30 85.04 85.39 84.36 85.19 8.8M
2025-06-27 85.10 85.64 83.29 84.76 11.9M
2025-06-26 83.80 85.00 83.44 84.87 14.1M
2025-06-25 83.80 83.80 82.96 83.58 13.2M
2025-06-24 82.00 83.80 81.81 83.20 12.0M
2025-06-23 80.88 82.00 80.38 81.39 7.7M
2025-06-20 80.55 81.70 80.38 80.97 71.8M
2025-06-19 82.80 83.05 80.25 80.55 13.0M
2025-06-18 83.23 83.55 82.53 82.75 6.7M
2025-06-17 83.59 84.19 82.41 82.76 6.6M
2025-06-16 81.80 83.86 80.90 83.57 11.2M
2025-06-13 80.40 81.65 79.92 80.90 20.9M
2025-06-12 84.50 85.20 81.33 81.91 8.0M
2025-06-11 85.05 85.94 84.15 84.45 4.6M
2025-06-10 86.35 86.43 84.95 85.08 8.2M
2025-06-09 86.69 87.17 86.01 86.37 6.5M
2025-06-06 85.00 86.54 84.74 86.26 7.1M
2025-06-05 84.36 85.50 83.99 84.91 7.1M
2025-06-04 85.34 85.60 83.90 83.99 9.8M
2025-06-03 85.75 86.02 84.76 85.34 7.1M
2025-06-02 84.05 85.85 83.66 85.54 7.1M
2025-05-30 86.75 86.75 83.40 84.08 22.2M
2025-05-29 86.51 86.69 85.63 86.48 5.3M
2025-05-28 87.00 87.10 86.12 86.28 4.9M
2025-05-27 86.40 87.27 86.07 86.79 9.0M
2025-05-26 87.40 87.40 85.81 86.51 7.6M
2025-05-23 89.70 89.70 86.60 86.86 14.9M
2025-05-22 87.55 89.31 87.05 88.95 11.2M
2025-05-21 84.70 87.75 84.70 87.63 8.4M
2025-05-20 87.98 88.12 85.65 85.81 7.3M
2025-05-19 91.65 91.72 87.20 87.43 13.9M
2025-05-16 90.10 91.75 88.51 91.07 17.5M
2025-05-15 88.25 89.82 87.78 89.14 10.1M
2025-05-14 87.69 88.29 87.15 87.61 4.5M
2025-05-13 88.06 88.39 86.93 87.19 5.1M
2025-05-12 88.00 89.06 87.06 88.06 19.5M
2025-05-09 82.20 84.50 80.50 84.20 9.6M
2025-05-08 87.02 87.55 84.05 84.82 6.7M
2025-05-07 84.50 87.57 84.50 87.02 7.7M
2025-05-06 88.08 88.36 85.96 86.42 5.0M
2025-05-05 87.39 88.68 87.27 88.09 5.8M
2025-05-02 87.15 88.88 87.02 87.22 6.5M
2025-04-30 89.20 89.77 86.64 87.19 21.6M
2025-04-29 88.17 90.08 88.06 89.40 40.9M
2025-04-28 85.00 88.97 84.86 88.17 15.7M
2025-04-25 89.72 90.19 83.86 85.50 18.3M
2025-04-24 87.75 89.50 87.30 89.00 16.9M
2025-04-23 87.00 87.90 85.71 87.57 7.9M
2025-04-22 86.98 87.95 86.20 86.65 12.1M
2025-04-21 87.20 87.40 86.03 86.75 9.5M
2025-04-17 85.50 87.50 85.49 86.53 8.5M
2025-04-16 86.00 86.55 84.80 85.64 7.4M
2025-04-15 87.00 87.07 85.71 86.03 28.1M
2025-04-11 86.10 87.14 85.07 85.72 31.7M
2025-04-09 85.65 86.55 84.50 85.85 14.4M
2025-04-08 83.92 85.85 81.87 85.38 23.4M
2025-04-07 77.00 83.00 76.66 82.22 58.0M
2025-04-04 83.15 84.08 80.31 80.74 29.2M
2025-04-03 78.26 83.20 78.11 82.70 24.3M
2025-04-02 77.49 79.10 75.83 78.84 14.8M
2025-04-01 76.80 78.14 75.90 77.36 14.0M
2025-03-28 76.40 77.45 75.35 75.73 29.7M
2025-03-27 75.90 76.74 74.96 75.94 28.0M
2025-03-26 75.69 77.25 75.40 76.24 20.7M
2025-03-25 78.60 78.60 75.39 75.68 5.1M
2025-03-24 78.00 78.75 77.56 77.92 7.7M
2025-03-21 76.70 77.75 76.35 77.36 9.9M
2025-03-20 77.00 77.49 75.91 76.65 9.7M
2025-03-19 75.50 76.98 74.79 76.68 6.8M
2025-03-18 74.74 75.30 74.35 74.95 6.8M
2025-03-17 74.80 75.19 73.80 74.17 8.3M
2025-03-13 73.99 74.69 73.00 74.33 8.2M
2025-03-12 74.15 74.64 72.57 73.62 5.5M
2025-03-11 71.35 74.70 70.54 74.11 11.7M
2025-03-10 72.90 74.18 71.35 71.79 5.6M
2025-03-07 73.06 74.52 72.25 72.82 7.3M
2025-03-06 74.31 74.87 73.47 73.71 7.0M
2025-03-05 70.53 74.40 70.53 74.15 11.8M
2025-03-04 69.50 71.60 69.00 71.20 8.5M
2025-03-03 70.30 70.30 68.35 69.82 9.2M
2025-02-28 68.95 69.75 67.75 69.47 22.3M
2025-02-27 69.95 70.34 69.00 69.29 9.1M
2025-02-25 69.60 70.30 69.35 69.77 3.9M
2025-02-24 69.10 70.08 67.81 69.63 11.1M
2025-02-21 70.55 71.92 69.44 69.93 7.2M
2025-02-20 70.30 71.71 69.41 71.33 13.9M
2025-02-19 70.78 71.43 69.45 70.27 20.2M
2025-02-18 71.25 71.90 68.67 70.79 14.3M
2025-02-17 70.05 70.67 68.34 70.26 24.8M
2025-02-14 72.65 73.00 68.71 70.48 17.8M
2025-02-13 72.79 73.79 72.25 72.61 6.7M
2025-02-12 71.63 72.48 69.40 72.06 12.1M
2025-02-11 73.35 73.61 71.26 71.91 11.2M
2025-02-10 74.49 74.89 72.85 73.67 6.3M
2025-02-07 75.25 75.32 73.25 74.53 9.0M
2025-02-06 75.65 76.05 74.00 74.68 12.5M
2025-02-05 74.87 76.60 74.79 75.45 11.2M
2025-02-04 73.90 75.19 72.75 74.54 11.1M
2025-02-03 73.45 73.88 71.64 73.48 12.0M
2025-02-01 72.99 75.05 72.13 73.78 20.7M
2025-01-31 71.30 73.08 70.73 72.67 14.9M
2025-01-30 72.19 72.49 70.76 71.20 19.6M
2025-01-29 73.00 73.71 70.76 71.26 26.0M
2025-01-28 70.81 72.00 68.90 71.06 13.8M
2025-01-27 70.89 71.03 69.66 70.51 12.8M
2025-01-24 73.50 74.01 71.10 71.49 10.8M
2025-01-23 73.20 73.74 72.33 73.50 6.4M
2025-01-22 74.57 74.70 70.85 72.98 14.8M
2025-01-21 77.01 77.30 74.11 74.36 10.2M
2025-01-20 75.89 77.35 75.62 76.77 8.0M
2025-01-17 74.68 76.49 74.14 76.07 8.6M
2025-01-16 74.91 75.65 74.49 74.68 13.4M
2025-01-15 72.50 74.69 72.50 74.32 10.0M
2025-01-14 70.99 73.13 70.34 72.20 23.0M
2025-01-13 73.00 73.98 69.27 69.70 18.4M
2025-01-10 76.09 76.30 74.00 74.53 11.3M
2025-01-09 77.36 77.36 75.86 76.08 5.5M
2025-01-08 76.49 77.22 75.00 76.81 9.7M
2025-01-07 76.30 77.57 76.11 76.64 6.5M
2025-01-06 78.99 78.99 75.93 76.42 19.3M
2025-01-03 78.41 79.92 78.26 78.68 6.2M
2025-01-02 78.74 79.05 78.03 78.69 4.9M
2025-01-01 78.99 79.05 77.80 78.59 3.4M