Rail Vikas Nigam Ltd (RAIV)

RAIV
🏛️ 인도 →
354.85
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 339.05 339.05 339.05 339.05 29.9K
09:15 339.05 340.45 339.05 339.85 114.7K
09:16 339.90 341.10 339.90 340.80 82.4K
09:17 340.65 342.10 340.65 342.00 131.5K
09:18 341.65 342.15 341.55 341.90 43.1K
09:19 341.80 342.20 341.50 341.85 25.5K
09:20 341.90 341.90 341.45 341.50 13.8K
09:21 341.45 341.85 341.45 341.45 11.4K
09:22 341.50 342.20 341.40 341.40 14.6K
09:23 341.30 341.70 341.20 341.40 5.4K
09:24 341.45 341.45 340.70 340.85 25.3K
09:25 340.95 341.45 340.50 340.50 22.5K
09:26 340.50 340.50 340.20 340.20 19.1K
09:27 340.05 340.25 339.75 340.25 26.9K
09:28 340.45 340.90 340.45 340.70 8.4K
09:29 340.85 341.35 340.70 341.20 9.9K
09:30 341.25 341.70 341.25 341.70 14.4K
09:31 341.70 342.00 341.60 341.60 10.4K
09:32 341.65 341.65 341.05 341.20 8.5K
09:33 341.20 341.80 341.20 341.80 6.8K
09:34 341.80 341.95 341.70 341.95 7.2K
09:35 341.85 342.20 341.85 342.05 20.2K
09:36 342.15 342.85 342.15 342.70 16.3K
09:37 342.65 342.90 342.55 342.65 17.0K
09:38 342.80 342.80 342.15 342.30 63.3K
09:39 342.15 342.60 342.15 342.60 15.8K
09:40 342.50 342.65 342.45 342.50 12.7K
09:41 343.20 343.20 342.90 342.90 39.6K
09:42 342.90 343.80 342.90 343.35 23.0K
09:43 343.20 343.35 343.00 343.15 5.4K
09:44 343.25 343.35 342.75 342.95 17.6K
09:45 342.80 343.00 342.70 342.80 13.0K
09:46 342.70 342.70 342.40 342.40 5.7K
09:47 342.40 342.85 342.40 342.55 3.6K
09:48 342.70 342.70 342.45 342.70 4.4K
09:49 342.60 343.25 342.60 343.15 7.6K
09:50 342.95 343.15 342.60 342.75 5.8K
09:51 342.60 342.60 342.05 342.25 11.4K
09:52 342.25 342.35 341.80 341.95 9.3K
09:53 341.85 341.85 341.40 341.50 69.1K
09:54 341.70 341.85 341.55 341.70 4.3K
09:55 341.70 342.10 341.65 342.00 9.5K
09:56 342.00 342.10 341.70 341.85 5.1K
09:57 341.85 341.90 341.80 341.85 3.1K
09:58 341.95 341.95 341.15 341.20 18.9K
09:59 341.10 341.25 341.00 341.00 9.8K
10:00 341.00 341.50 340.90 341.40 11.7K
10:01 341.50 341.65 341.45 341.50 2.4K
10:02 341.60 341.60 341.15 341.20 8.2K
10:03 341.25 341.25 340.25 340.55 32.6K
10:04 340.55 340.55 340.20 340.30 3.7K
10:05 340.40 340.40 339.60 339.60 51.3K
10:06 339.70 340.25 339.60 340.10 15.7K
10:07 339.80 340.65 339.80 340.65 11.5K
10:08 340.80 341.20 340.65 340.65 4.3K
10:09 340.60 340.80 340.40 340.45 3.1K
10:10 340.10 340.65 340.05 340.40 7.8K
10:11 340.45 341.15 340.45 340.95 7.2K
10:12 341.15 341.20 340.90 340.90 10.7K
10:13 340.95 341.10 340.80 340.90 2.2K
10:14 341.00 341.95 341.00 341.80 34.9K
10:15 341.75 341.85 341.50 341.70 4.2K
10:16 341.40 341.95 341.40 341.70 16.3K
10:17 341.55 342.25 341.55 342.15 14.4K
10:18 342.20 342.45 342.20 342.35 5.4K
10:19 342.30 342.35 341.90 342.10 5.2K
10:20 341.70 342.15 341.65 342.10 11.8K
10:21 342.00 342.10 341.40 341.55 19.4K
10:22 341.40 341.45 341.30 341.30 1.2K
10:23 341.70 341.70 340.95 341.15 12.9K
10:24 341.25 341.25 341.00 341.15 2.0K
10:25 341.50 341.65 341.20 341.40 6.0K
10:26 341.55 341.60 341.35 341.55 2.5K
10:27 341.55 341.55 341.10 341.20 1.3K
10:28 341.10 341.20 341.05 341.10 2.2K
10:29 341.15 341.30 341.15 341.20 1.7K
10:30 341.30 341.95 341.30 341.95 7.5K
10:31 342.60 342.80 342.15 342.50 16.5K
10:32 342.50 342.95 342.45 342.60 25.1K
10:33 342.75 342.80 342.50 342.75 12.2K
10:34 342.45 342.60 342.10 342.10 7.0K
10:35 342.10 342.60 342.00 342.60 17.5K
10:36 342.50 343.00 342.30 342.55 18.9K
10:37 342.75 343.00 342.60 342.90 9.5K
10:38 342.70 342.90 342.60 342.75 5.5K
10:39 342.75 342.75 342.10 342.20 8.2K
10:40 342.10 342.20 342.00 342.00 7.6K
10:41 342.00 342.25 342.00 342.10 1.2K
10:42 342.20 342.20 341.85 341.90 7.2K
10:43 341.90 341.90 341.60 341.70 6.9K
10:44 341.65 342.15 341.65 342.10 7.2K
10:45 341.90 341.95 341.60 341.70 15.4K
10:46 341.80 341.85 341.60 341.60 5.4K
10:47 341.60 342.00 341.60 342.00 4.5K
10:48 342.00 342.05 341.65 341.85 2.0K
10:49 341.85 342.25 341.85 342.20 4.3K
10:50 342.15 342.60 342.05 342.50 8.3K
10:51 342.20 342.40 342.10 342.40 2.8K
10:52 342.40 342.40 342.05 342.10 7.1K
10:53 342.20 342.20 342.05 342.10 2.9K
10:54 342.05 342.50 342.05 342.50 3.8K
10:55 342.65 342.65 342.45 342.50 9.0K
10:56 342.60 342.60 341.85 341.90 2.8K
10:57 341.90 342.05 341.70 341.80 3.5K
10:58 341.80 341.95 341.80 341.80 2.4K
10:59 341.90 341.90 341.80 341.85 5.7K
11:00 341.80 341.80 341.60 341.70 0.5K
11:01 341.60 341.70 341.60 341.70 1.3K
11:02 341.70 342.35 341.60 342.30 15.4K
11:03 342.30 342.60 342.30 342.50 1.8K
11:04 342.25 342.25 341.80 341.80 0.7K
11:05 341.70 341.75 341.50 341.70 6.0K
11:06 341.50 341.75 341.50 341.60 1.7K
11:07 341.75 341.80 341.60 341.65 13.4K
11:08 341.55 341.70 341.50 341.55 2.0K
11:09 341.60 341.85 341.55 341.70 1.0K
11:10 341.95 341.95 341.70 341.85 1.7K
11:11 341.85 341.85 341.65 341.70 1.3K
11:12 341.85 342.10 341.75 342.10 6.6K
11:13 342.25 342.25 342.00 342.15 0.6K
11:14 342.15 342.20 342.00 342.00 2.4K
11:15 342.20 342.30 342.10 342.10 3.3K
11:16 342.20 342.40 342.20 342.20 12.2K
11:17 342.40 342.40 342.10 342.10 1.9K
11:18 342.15 342.30 342.15 342.30 0.9K
11:19 342.15 342.35 342.15 342.30 1.9K
11:20 342.30 342.30 342.15 342.15 0.5K
11:21 342.10 342.15 341.45 341.55 11.0K
11:22 341.55 341.80 341.40 341.80 3.0K
11:23 341.55 341.70 341.50 341.50 0.3K
11:24 341.65 341.65 341.45 341.65 4.3K
11:25 341.50 341.95 341.50 341.95 2.0K
11:26 341.85 341.85 341.65 341.85 1.7K
11:27 341.85 342.00 341.85 341.90 0.6K
11:28 342.00 342.00 341.70 341.70 0.9K
11:29 341.70 341.80 341.55 341.65 2.7K
11:30 341.70 341.70 341.55 341.60 0.9K
11:31 341.60 341.60 341.25 341.25 11.0K
11:32 341.45 341.50 341.25 341.25 3.7K
11:33 341.15 341.40 341.15 341.35 4.2K
11:34 341.45 341.45 341.15 341.40 5.9K
11:35 341.25 341.50 341.10 341.40 3.7K
11:36 341.10 341.60 341.10 341.60 12.6K
11:37 341.60 341.70 341.50 341.50 0.6K
11:38 341.90 341.95 341.70 341.70 2.8K
11:39 341.90 341.90 341.50 341.60 6.2K
11:40 341.60 341.80 341.40 341.40 3.4K
11:41 341.35 341.45 341.20 341.45 0.6K
11:42 341.25 341.65 341.25 341.65 3.4K
11:43 341.45 341.75 341.45 341.55 0.6K
11:44 341.55 341.55 341.40 341.55 0.4K
11:45 341.60 341.70 341.45 341.60 2.4K
11:46 341.70 341.70 341.40 341.55 3.5K
11:47 341.40 341.55 341.40 341.50 0.1K
11:48 341.40 341.65 341.40 341.65 14.6K
11:49 341.45 341.70 341.30 341.70 37.5K
11:50 341.50 341.70 341.25 341.40 10.5K
11:51 341.40 341.65 341.40 341.40 9.0K
11:52 341.40 341.40 341.30 341.40 2.9K
11:53 341.40 341.40 341.15 341.20 7.9K
11:54 341.10 341.20 341.10 341.20 1.0K
11:55 341.20 341.20 341.05 341.05 3.0K
11:56 341.05 341.30 341.00 341.30 8.2K
11:57 341.50 341.50 341.10 341.50 15.8K
11:58 341.50 342.35 341.45 342.35 13.2K
11:59 342.30 342.45 342.25 342.35 9.8K
12:00 342.25 342.30 342.10 342.20 5.8K
12:01 342.25 342.45 342.10 342.20 8.2K
12:02 342.40 342.40 342.20 342.30 2.7K
12:03 342.35 342.35 342.10 342.10 1.9K
12:04 342.20 342.20 342.10 342.15 1.2K
12:05 342.15 342.15 341.95 341.95 1.1K
12:06 342.10 343.00 342.10 342.55 46.4K
12:07 342.30 342.60 342.30 342.55 2.5K
12:08 342.45 342.55 342.30 342.30 3.1K
12:09 342.30 342.65 342.30 342.50 3.2K
12:10 342.45 342.45 342.30 342.45 2.2K
12:11 342.40 342.40 342.25 342.30 4.5K
12:12 342.40 342.40 342.10 342.30 2.7K
12:13 342.05 342.40 342.05 342.25 3.7K
12:14 342.25 342.25 342.05 342.10 0.5K
12:15 342.05 342.05 342.00 342.05 3.7K
12:16 342.05 342.20 342.05 342.05 1.3K
12:17 342.20 342.25 342.05 342.05 0.7K
12:18 341.85 341.85 341.65 341.65 13.7K
12:19 341.60 341.70 341.30 341.30 4.1K
12:20 341.40 341.45 341.15 341.15 8.4K
12:21 341.30 341.40 341.00 341.05 14.8K
12:22 341.00 341.25 340.80 341.05 12.9K
12:23 341.20 341.20 341.05 341.05 1.9K
12:24 341.20 341.20 341.15 341.20 0.7K
12:25 341.20 341.20 340.95 340.95 13.7K
12:26 340.95 341.15 340.95 341.15 7.8K
12:27 341.05 341.30 341.05 341.30 5.0K
12:28 341.20 341.20 341.00 341.00 6.5K
12:29 341.25 341.35 341.10 341.25 2.0K
12:30 341.25 341.45 341.15 341.45 2.8K
12:31 341.30 341.70 341.30 341.70 2.0K
12:32 341.50 341.65 341.45 341.65 0.4K
12:33 341.45 341.95 341.45 341.65 3.4K
12:34 341.60 341.65 341.45 341.50 1.7K
12:35 341.50 341.60 341.40 341.50 0.7K
12:36 341.60 341.60 341.40 341.50 0.6K
12:37 341.15 341.15 341.05 341.05 4.5K
12:38 341.15 341.55 341.10 341.55 2.6K
12:39 341.55 341.60 341.40 341.55 1.3K
12:40 341.40 341.50 341.40 341.50 0.3K
12:41 341.30 341.30 341.30 341.30 3.3K
12:42 341.15 341.40 341.15 341.30 0.7K
12:43 341.30 341.35 341.30 341.35 0.2K
12:44 341.30 341.35 341.10 341.10 7.8K
12:45 341.10 341.25 341.10 341.25 6.4K
12:46 341.25 341.25 341.05 341.20 1.3K
12:47 341.05 341.20 341.05 341.20 1.0K
12:48 341.20 341.25 341.10 341.20 0.6K
12:49 341.25 341.25 341.10 341.25 0.7K
12:50 341.00 341.05 340.90 340.90 7.7K
12:51 340.90 341.10 340.90 341.10 0.5K
12:52 341.05 341.05 340.95 341.05 1.2K
12:53 340.95 341.05 340.95 341.00 1.2K
12:54 340.95 341.00 340.95 341.00 1.5K
12:55 341.00 341.15 341.00 341.05 1.3K
12:56 341.05 341.15 341.00 341.15 2.4K
12:57 341.15 341.15 341.00 341.15 0.4K
12:58 341.05 341.20 340.95 341.00 1.3K
12:59 341.05 341.15 340.90 341.00 6.4K
13:00 341.10 341.25 341.10 341.20 1.0K
13:01 341.50 341.75 341.50 341.65 2.0K
13:02 341.55 341.70 341.55 341.60 0.9K
13:03 341.75 341.95 341.55 341.55 4.2K
13:04 341.75 341.80 341.65 341.70 0.3K
13:05 341.60 341.70 341.55 341.55 0.1K
13:06 341.70 341.70 341.60 341.60 1.2K
13:07 341.60 341.70 341.50 341.70 0.2K
13:08 341.60 341.70 341.60 341.65 0.4K
13:09 341.65 341.90 341.65 341.90 8.7K
13:10 341.85 341.90 341.65 341.65 1.3K
13:11 341.75 341.90 341.65 341.75 1.8K
13:12 341.75 341.90 341.70 341.90 0.8K
13:13 341.90 341.95 341.80 341.85 1.1K
13:14 342.10 342.25 342.00 342.25 13.0K
13:15 342.05 342.10 341.90 342.00 1.0K
13:16 342.00 342.00 341.70 341.70 1.2K
13:17 341.70 341.80 341.55 341.65 1.3K
13:18 341.80 341.80 341.65 341.65 2.5K
13:19 341.75 341.80 341.60 341.80 1.0K
13:20 341.60 341.85 341.60 341.85 3.0K
13:21 341.85 341.85 341.60 341.65 6.1K
13:22 341.75 341.75 341.60 341.60 1.0K
13:23 341.60 341.80 341.60 341.70 0.9K
13:24 341.90 341.90 341.60 341.60 3.2K
13:25 341.60 341.75 341.60 341.60 0.5K
13:26 341.80 341.80 341.65 341.65 1.0K
13:27 341.95 342.15 341.80 341.85 6.3K
13:28 341.95 342.10 341.85 341.85 0.7K
13:29 341.90 342.00 341.75 341.95 2.0K
13:30 341.95 341.95 341.65 341.85 0.7K
13:31 341.85 341.85 341.70 341.85 0.3K
13:32 341.85 341.95 341.60 341.85 10.1K
13:33 341.95 342.00 341.90 341.90 1.3K
13:34 342.00 342.05 341.90 342.00 3.9K
13:35 342.10 342.20 342.00 342.00 7.1K
13:36 342.00 342.20 341.95 342.00 1.7K
13:37 342.15 342.15 342.00 342.00 0.7K
13:38 342.10 342.10 342.00 342.10 0.6K
13:39 342.00 342.25 342.00 342.10 2.1K
13:40 342.10 342.15 342.00 342.15 1.5K
13:41 342.15 342.20 342.10 342.20 0.7K
13:42 342.20 342.20 342.15 342.20 0.4K
13:43 342.15 342.15 342.10 342.10 0.9K
13:44 342.15 342.20 341.75 341.75 12.3K
13:45 341.95 342.10 341.80 342.00 2.1K
13:46 342.00 342.20 341.90 342.05 1.0K
13:47 342.05 342.05 341.90 342.05 1.1K
13:48 341.90 342.05 341.90 342.00 1.4K
13:49 341.90 342.00 341.85 341.85 0.5K
13:50 342.00 342.05 341.85 342.05 2.1K
13:51 342.05 342.05 341.90 341.95 0.8K
13:52 341.95 342.25 341.90 342.25 5.3K
13:53 342.05 342.35 342.05 342.35 2.6K
13:54 342.15 342.80 342.15 342.60 41.3K
13:55 342.45 342.45 342.30 342.40 2.8K
13:56 342.60 342.70 342.50 342.60 9.9K
13:57 342.60 342.65 342.45 342.60 2.2K
13:58 342.45 342.65 342.45 342.60 3.7K
13:59 342.50 342.60 342.50 342.50 0.4K
14:00 342.55 342.80 342.40 342.75 5.0K
14:01 342.80 343.40 342.75 343.35 34.6K
14:02 343.35 343.40 342.90 343.00 12.1K
14:03 343.00 343.25 343.00 343.10 2.3K
14:04 343.25 343.30 343.00 343.15 5.9K
14:05 343.15 343.25 343.00 343.15 5.1K
14:06 343.30 343.30 343.05 343.10 6.5K
14:07 343.10 343.20 343.10 343.20 1.8K
14:08 343.10 343.30 343.05 343.20 10.4K
14:09 343.15 343.50 343.15 343.40 6.5K
14:10 343.40 343.45 343.25 343.40 1.7K
14:11 343.45 344.90 343.40 344.90 76.0K
14:12 345.00 345.55 344.75 345.35 73.3K
14:13 344.95 345.05 344.50 344.65 21.1K
14:14 344.50 344.65 344.20 344.20 3.1K
14:15 344.45 344.65 344.25 344.25 4.6K
14:16 344.20 344.20 343.85 344.00 9.1K
14:17 344.00 344.20 343.90 344.20 9.4K
14:18 344.20 344.20 344.10 344.10 0.3K
14:19 344.20 344.45 344.10 344.15 8.9K
14:20 344.25 344.55 344.15 344.55 4.7K
14:21 344.45 344.50 344.20 344.20 7.8K
14:22 344.20 344.20 343.65 343.65 12.9K
14:23 343.80 343.80 343.60 343.80 2.7K
14:24 343.60 343.80 343.55 343.70 1.6K
14:25 343.55 343.70 343.50 343.60 2.3K
14:26 343.60 343.60 343.50 343.50 5.6K
14:27 343.50 343.65 343.50 343.50 3.1K
14:28 343.65 343.85 343.60 343.85 9.1K
14:29 343.95 343.95 343.60 343.60 3.5K
14:30 343.65 343.95 343.50 343.85 1.5K
14:31 343.90 343.90 343.80 343.85 0.7K
14:32 344.00 344.35 344.00 344.30 10.3K
14:33 344.30 344.45 344.10 344.25 2.5K
14:34 344.25 344.35 344.15 344.15 6.6K
14:35 344.15 344.30 344.15 344.20 1.7K
14:36 344.20 344.40 344.20 344.30 6.6K
14:37 344.30 344.40 344.00 344.00 5.3K
14:38 343.85 344.05 343.35 343.40 51.4K
14:39 343.60 343.65 343.15 343.30 11.7K
14:40 343.30 343.45 343.15 343.45 2.4K
14:41 343.40 343.40 343.10 343.25 6.7K
14:42 343.35 343.40 343.25 343.25 2.6K
14:43 343.25 343.60 343.25 343.60 1.7K
14:44 343.60 343.75 343.50 343.75 0.8K
14:45 343.80 343.85 343.60 343.60 2.4K
14:46 343.75 343.90 343.70 343.80 19.0K
14:47 343.85 343.85 343.55 343.80 4.9K
14:48 343.75 343.75 343.60 343.60 2.7K
14:49 343.60 343.65 343.55 343.60 3.5K
14:50 343.60 343.65 343.40 343.50 3.4K
14:51 343.35 343.50 343.35 343.40 2.0K
14:52 343.40 343.60 343.40 343.50 4.2K
14:53 343.60 343.75 343.45 343.60 3.1K
14:54 343.45 343.90 343.45 343.65 8.9K
14:55 343.75 343.75 343.55 343.65 0.8K
14:56 343.65 343.65 343.35 343.40 3.7K
14:57 343.45 343.65 343.45 343.60 3.3K
14:58 343.60 343.65 343.50 343.55 0.5K
14:59 343.50 343.75 343.50 343.75 4.5K
15:00 344.25 344.30 344.00 344.25 16.4K
15:01 344.35 344.40 344.25 344.35 12.1K
15:02 344.45 344.90 344.45 344.70 27.8K
15:03 344.70 344.85 344.55 344.60 13.9K
15:04 344.60 344.60 344.20 344.30 3.2K
15:05 344.20 344.50 344.20 344.35 5.1K
15:06 344.30 344.80 344.30 344.80 13.4K
15:07 344.90 344.90 344.35 344.50 9.7K
15:08 344.55 344.55 344.25 344.30 14.3K
15:09 344.30 344.55 344.25 344.40 13.0K
15:10 344.40 344.40 344.05 344.35 31.5K
15:11 344.20 344.35 343.75 343.90 30.9K
15:12 343.85 344.00 343.85 343.85 10.5K
15:13 344.00 344.00 343.65 343.80 9.8K
15:14 343.65 343.80 343.65 343.65 3.8K
15:15 343.70 343.95 343.70 343.90 18.2K
15:16 344.00 344.20 343.85 344.20 34.1K
15:17 344.30 344.50 344.25 344.45 17.9K
15:18 344.50 344.55 344.30 344.50 23.9K
15:19 344.50 344.65 344.45 344.50 13.2K
15:20 344.50 344.50 343.90 344.10 35.3K
15:21 344.00 344.25 344.00 344.25 22.7K
15:22 344.30 344.45 344.20 344.35 6.2K
15:23 344.35 344.35 344.10 344.15 21.0K
15:24 344.10 344.30 344.00 344.15 25.7K
15:25 344.00 344.90 344.00 344.90 31.2K
15:26 344.70 345.00 344.60 345.00 14.8K
15:27 344.80 345.15 344.80 345.15 34.5K
15:28 345.05 345.50 345.05 345.50 19.5K
15:29 345.50 345.50 344.40 344.40 25.3K
날짜 시가 고가 저가 종가 거래량
2025-10-07 347.10 356.15 347.00 354.85 7.4M
2025-10-06 347.30 349.80 343.55 346.60 2.6M
2025-10-03 344.25 347.70 342.50 347.05 3.1M
2025-10-01 339.05 345.75 338.55 344.40 3.4M
2025-09-30 343.30 343.90 336.05 339.45 4.7M
2025-09-29 340.00 348.35 339.00 341.65 4.0M
2025-09-26 346.95 347.70 336.55 337.80 3.4M
2025-09-25 345.60 355.90 345.00 346.55 4.1M
2025-09-24 356.85 356.95 347.00 347.65 3.9M
2025-09-23 362.00 365.00 354.55 357.60 6.7M
2025-09-22 362.45 368.00 357.20 358.90 5.5M
2025-09-19 361.90 367.70 361.15 363.45 6.4M
2025-09-18 362.85 364.70 356.35 362.50 7.4M
2025-09-17 356.00 369.85 355.60 360.80 17.6M
2025-09-16 348.65 356.70 344.35 354.90 10.2M
2025-09-15 340.00 355.50 339.30 347.25 18.8M
2025-09-12 335.40 339.90 334.40 338.10 5.6M
2025-09-11 337.80 337.90 331.60 335.15 6.9M
2025-09-10 333.35 339.55 332.70 333.45 5.8M
2025-09-09 333.20 335.85 329.50 332.40 3.9M
2025-09-08 330.85 337.20 329.05 332.20 4.1M
2025-09-05 326.70 331.05 325.05 329.40 4.5M
2025-09-04 333.95 335.00 325.15 326.95 6.4M
2025-09-03 332.00 337.45 328.60 334.60 9.5M
2025-09-02 318.00 339.50 316.00 331.85 20.3M
2025-09-01 302.95 317.50 301.60 315.70 5.6M
2025-08-29 308.40 309.00 301.75 302.60 4.9M
2025-08-28 316.00 318.15 307.00 308.65 7.6M
2025-08-26 321.65 322.45 311.50 312.70 5.3M
2025-08-25 325.45 326.95 321.00 321.65 2.4M
2025-08-22 327.80 327.80 323.10 323.75 3.9M
2025-08-21 330.00 334.40 327.10 328.65 5.5M
2025-08-20 328.85 332.00 324.50 330.80 4.1M
2025-08-19 325.00 328.50 321.50 327.75 3.5M
2025-08-18 330.00 330.75 322.55 323.80 4.6M
2025-08-14 329.50 333.85 322.00 324.10 5.3M
2025-08-13 323.15 333.85 316.50 326.30 9.1M
2025-08-12 342.75 346.50 320.30 329.45 5.4M
2025-08-11 337.70 346.70 334.40 342.50 3.6M
2025-08-08 346.80 346.80 335.00 336.60 2.1M
2025-08-07 341.20 348.00 337.20 346.50 2.9M
2025-08-06 352.00 354.45 344.50 346.00 2.3M
2025-08-05 353.00 357.30 350.00 351.55 2.6M
2025-08-04 346.45 354.00 344.35 353.00 3.4M
2025-08-01 349.35 350.40 343.30 345.45 3.1M
2025-07-31 353.00 355.30 345.00 348.15 3.9M
2025-07-30 360.15 362.20 356.50 358.40 2.0M
2025-07-29 354.00 362.00 352.00 359.50 4.2M
2025-07-28 363.85 368.25 353.20 354.45 3.4M
2025-07-25 375.90 375.90 363.55 365.60 3.5M
2025-07-24 374.10 379.00 372.20 376.90 3.2M
2025-07-23 373.10 375.45 367.00 373.70 4.4M
2025-07-22 380.00 380.10 371.55 372.25 2.5M
2025-07-21 376.35 380.00 373.10 378.20 3.2M
2025-07-18 381.50 382.60 374.90 376.00 2.7M
2025-07-17 384.00 384.75 381.00 381.45 1.9M
2025-07-16 384.10 385.65 381.10 383.30 3.2M
2025-07-15 386.00 391.45 382.00 383.15 9.2M
2025-07-14 383.60 385.35 380.65 382.30 3.4M
2025-07-11 384.90 385.50 379.60 381.65 3.2M
2025-07-10 386.30 391.00 383.55 384.70 3.4M
2025-07-09 387.80 392.20 384.10 385.10 4.1M
2025-07-08 390.00 392.45 384.20 386.50 3.4M
2025-07-07 393.40 395.50 388.80 389.45 4.4M
2025-07-04 391.30 394.30 388.65 391.40 2.9M
2025-07-03 393.90 395.25 388.60 390.65 3.4M
2025-07-02 396.80 398.80 389.50 392.65 4.1M
2025-07-01 399.60 401.85 393.10 395.85 3.8M
2025-06-30 399.00 404.00 396.00 397.70 5.9M
2025-06-27 401.55 405.50 394.00 395.05 7.3M
2025-06-26 401.50 405.50 398.25 399.55 4.5M
2025-06-25 400.00 404.90 397.55 399.40 4.6M
2025-06-24 397.30 403.40 396.00 398.00 8.1M
2025-06-23 386.45 395.25 384.45 391.40 5.5M
2025-06-20 382.55 392.75 380.10 390.60 7.8M
2025-06-19 397.55 400.35 380.15 381.95 8.5M
2025-06-18 401.00 404.30 395.40 398.00 6.0M
2025-06-17 410.00 413.45 398.90 400.65 7.0M
2025-06-16 407.00 412.55 397.10 409.50 7.9M
2025-06-13 401.20 412.00 400.50 407.00 7.0M
2025-06-12 429.20 433.00 410.30 412.95 9.9M
2025-06-11 428.45 435.70 422.65 427.80 10.0M
2025-06-10 434.05 437.75 424.05 426.70 8.6M
2025-06-09 432.00 442.80 429.00 431.75 14.1M
2025-06-06 430.30 433.00 418.60 428.65 12.4M
2025-06-05 434.00 436.90 425.00 429.60 14.7M
2025-06-04 405.10 434.80 402.50 429.95 41.1M
2025-06-03 408.95 413.35 402.60 403.75 6.1M
2025-06-02 407.00 411.40 401.00 406.90 7.2M
2025-05-30 421.00 427.40 402.30 405.55 12.9M
2025-05-29 418.00 420.30 411.20 418.10 7.4M
2025-05-28 419.00 424.50 414.00 416.15 11.7M
2025-05-27 413.95 421.00 407.50 415.45 10.2M
2025-05-26 398.20 418.50 395.25 412.05 15.1M
2025-05-23 406.95 407.15 395.05 398.65 7.7M
2025-05-22 405.00 420.90 401.50 404.90 10.4M
2025-05-21 416.00 419.90 405.00 412.05 13.4M
2025-05-20 440.00 447.80 411.30 415.05 18.4M
2025-05-19 417.00 438.90 416.00 431.50 26.6M
2025-05-16 380.50 417.50 378.35 409.60 45.4M
2025-05-15 372.80 382.00 371.35 376.25 9.0M
2025-05-14 359.00 376.80 357.50 372.80 15.3M
2025-05-13 360.00 361.00 353.50 357.05 5.6M
2025-05-12 338.00 362.90 337.00 359.45 13.9M
2025-05-09 320.00 327.30 317.50 323.10 5.3M
2025-05-08 343.25 346.20 329.00 331.45 3.4M
2025-05-07 329.20 342.55 329.05 339.95 6.2M
2025-05-06 355.00 356.45 339.30 341.55 3.6M
2025-05-05 355.10 358.95 352.65 354.65 3.2M
2025-05-02 349.80 365.65 349.70 352.20 9.2M
2025-04-30 360.00 360.00 345.10 349.80 3.0M
2025-04-29 362.65 366.90 359.05 360.45 3.1M
2025-04-28 356.50 365.45 354.15 361.20 4.8M
2025-04-25 372.50 373.00 354.90 361.20 6.9M
2025-04-24 373.90 384.00 370.00 371.15 7.1M
2025-04-23 376.00 377.30 365.50 373.90 5.2M
2025-04-22 377.00 382.45 372.00 373.80 5.1M
2025-04-21 372.00 377.50 368.30 375.05 5.2M
2025-04-17 365.00 374.25 362.40 370.85 6.2M
2025-04-16 362.00 369.70 359.15 367.05 6.7M
2025-04-15 351.00 362.00 350.05 360.80 6.0M
2025-04-11 345.00 348.35 340.20 346.30 5.0M
2025-04-09 343.85 347.00 336.05 337.65 3.7M
2025-04-08 347.85 348.95 338.80 344.35 4.6M
2025-04-07 305.00 340.00 305.00 335.95 8.6M
2025-04-04 357.95 360.70 344.15 350.30 5.6M
2025-04-03 351.00 365.00 351.00 359.75 6.0M
2025-04-02 350.60 359.95 342.00 358.55 7.0M
2025-04-01 351.45 356.00 346.60 350.10 5.0M
2025-03-28 356.95 367.20 350.50 351.85 7.1M
2025-03-27 354.00 362.50 353.30 354.65 8.0M
2025-03-26 371.70 371.80 360.25 362.20 6.8M
2025-03-25 379.00 383.95 365.45 370.35 12.4M
2025-03-24 365.00 379.75 364.65 371.55 15.7M
2025-03-21 360.20 374.00 352.55 361.35 17.6M
2025-03-20 357.50 366.75 351.50 357.90 13.4M
2025-03-19 334.60 361.95 334.00 353.65 22.8M
2025-03-18 331.00 335.40 329.25 333.15 5.3M
2025-03-17 330.50 334.20 325.35 328.45 5.3M
2025-03-13 336.00 336.35 327.55 329.35 5.5M
2025-03-12 340.00 342.00 329.00 333.30 8.7M
2025-03-11 326.05 333.45 322.05 330.65 8.0M
2025-03-10 343.00 349.00 333.95 335.70 6.5M
2025-03-07 340.00 350.65 335.00 341.50 18.4M
2025-03-06 341.00 346.50 333.50 337.55 12.6M
2025-03-05 333.40 351.40 330.30 336.25 28.4M
2025-03-04 319.45 339.30 318.05 326.15 15.3M
2025-03-03 333.45 342.00 310.30 323.60 16.5M
2025-02-28 343.95 350.15 328.00 332.40 12.2M
2025-02-27 363.05 364.70 347.40 350.05 5.9M
2025-02-25 363.15 370.90 360.70 363.50 7.5M
2025-02-24 364.95 369.40 359.10 364.15 10.8M
2025-02-21 377.15 393.00 367.10 371.70 20.8M
2025-02-20 371.40 384.25 361.70 381.55 27.9M
2025-02-19 332.00 384.25 329.30 376.85 55.9M
2025-02-18 342.45 343.25 325.15 333.35 8.4M
2025-02-17 340.00 354.80 332.55 342.45 13.4M
2025-02-14 380.00 381.95 357.00 359.90 6.9M
2025-02-13 375.00 387.40 366.05 379.30 9.3M
2025-02-12 367.95 377.15 342.00 371.65 14.4M
2025-02-11 383.00 385.75 367.00 369.50 5.9M
2025-02-10 395.10 399.10 378.65 381.45 6.2M
2025-02-07 401.00 403.00 393.75 395.05 4.9M
2025-02-06 406.40 411.70 401.70 403.05 4.3M
2025-02-05 411.60 416.30 404.00 406.30 10.4M
2025-02-04 416.00 421.30 394.70 400.10 15.9M
2025-02-03 415.15 419.90 398.00 407.15 22.4M
2025-02-01 485.00 501.80 428.20 433.55 46.0M
2025-01-31 440.85 481.50 436.25 476.30 23.9M
2025-01-30 433.00 444.50 429.25 436.90 10.3M
2025-01-29 410.00 430.95 408.05 427.65 7.7M
2025-01-28 407.00 414.00 385.20 407.65 8.7M
2025-01-27 400.10 405.25 390.20 400.85 5.5M
2025-01-24 419.95 423.00 408.60 410.10 3.9M
2025-01-23 408.00 426.90 405.55 418.45 6.1M
2025-01-22 420.50 423.00 398.65 408.00 5.6M
2025-01-21 433.00 435.70 416.75 419.20 7.8M
2025-01-20 429.20 437.45 416.10 431.60 9.5M
2025-01-17 410.00 437.80 407.00 426.40 24.2M
2025-01-16 391.85 415.30 385.85 411.15 23.4M
2025-01-15 380.10 387.00 370.55 371.90 3.6M
2025-01-14 360.95 378.95 360.60 376.75 6.1M
2025-01-13 381.95 383.85 355.50 357.95 8.5M
2025-01-10 405.00 407.50 391.00 393.30 4.1M
2025-01-09 416.00 418.90 409.00 410.30 1.7M
2025-01-08 420.00 423.70 412.55 417.40 2.9M
2025-01-07 411.00 418.95 411.00 416.15 2.6M
2025-01-06 434.60 434.80 408.40 410.45 4.4M
2025-01-03 430.40 439.50 430.00 432.10 2.5M
2025-01-02 430.15 432.70 424.25 429.55 2.5M
2025-01-01 425.65 432.65 421.40 428.10 2.9M