Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ 인도 →
93.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 102.20 102.20 102.20 102.20 10.2K
09:15 102.70 102.86 102.45 102.54 14.9K
09:16 102.26 102.26 101.92 101.92 31.9K
09:17 102.00 102.21 101.88 101.88 8.2K
09:18 101.80 102.00 101.68 101.98 7.0K
09:19 101.90 102.00 101.90 102.00 6.1K
09:20 101.75 101.84 101.65 101.72 16.3K
09:21 101.84 101.84 101.42 101.42 16.7K
09:22 101.41 101.47 101.39 101.46 4.8K
09:23 101.46 101.89 101.46 101.89 14.1K
09:24 102.00 102.26 102.00 102.05 12.3K
09:25 102.05 102.08 101.89 102.08 9.8K
09:26 101.80 101.99 101.80 101.98 3.1K
09:27 102.02 102.20 101.79 102.04 31.6K
09:28 101.99 102.06 101.97 101.98 2.7K
09:29 101.83 101.98 101.83 101.98 2.4K
09:30 101.85 101.91 101.80 101.80 4.9K
09:31 101.85 101.85 101.66 101.66 3.9K
09:32 101.85 102.10 101.85 102.10 4.9K
09:33 102.20 102.39 102.20 102.30 2.0K
09:34 102.27 102.27 102.17 102.17 2.7K
09:35 102.17 102.20 102.00 102.20 10.0K
09:36 102.16 102.16 101.90 101.90 5.2K
09:37 101.89 102.08 101.88 101.94 2.0K
09:38 101.95 101.95 101.94 101.94 0.7K
09:39 101.89 102.10 101.89 102.10 8.2K
09:40 101.96 102.00 101.89 102.00 4.2K
09:41 102.07 102.07 101.93 102.00 0.8K
09:42 101.95 101.95 101.61 101.61 20.0K
09:43 101.61 101.74 101.61 101.67 0.7K
09:44 101.52 101.63 101.50 101.60 4.8K
09:45 101.60 101.64 101.40 101.40 5.8K
09:46 101.49 101.49 101.36 101.40 3.9K
09:47 101.50 101.59 101.50 101.59 1.7K
09:48 101.51 101.63 101.51 101.60 1.4K
09:49 101.70 101.75 101.70 101.75 1.2K
09:50 101.78 101.94 101.78 101.82 0.8K
09:51 101.71 101.80 101.66 101.66 1.6K
09:52 101.71 101.71 101.60 101.60 4.3K
09:53 101.61 101.72 101.61 101.72 0.7K
09:54 101.72 101.72 101.55 101.55 2.5K
09:55 101.60 101.65 101.51 101.60 6.4K
09:56 101.51 101.77 101.30 101.30 86.0K
09:57 101.32 101.33 101.18 101.18 6.6K
09:58 101.22 101.33 101.10 101.10 0.8K
09:59 101.11 101.27 101.11 101.18 3.2K
10:00 101.27 101.30 101.20 101.30 2.3K
10:01 101.29 101.29 101.27 101.27 7.3K
10:02 101.26 101.26 101.11 101.11 6.3K
10:03 101.08 101.15 101.01 101.15 12.3K
10:04 101.24 101.27 101.24 101.27 1.1K
10:05 101.27 101.56 101.25 101.56 8.5K
10:06 101.55 101.74 101.55 101.65 1.2K
10:07 101.63 101.63 101.55 101.63 3.7K
10:08 101.64 101.65 101.61 101.61 1.7K
10:09 101.62 101.62 101.52 101.52 0.5K
10:10 101.52 101.52 101.44 101.44 1.3K
10:11 101.48 101.64 101.48 101.64 3.8K
10:12 101.61 101.61 101.31 101.39 6.3K
10:13 101.31 101.38 101.21 101.31 3.7K
10:14 101.20 101.20 101.20 101.20 0.5K
10:15 101.24 101.35 101.24 101.30 4.4K
10:16 101.20 101.43 101.20 101.43 3.6K
10:17 101.40 101.40 101.40 101.40 0.2K
10:18 101.40 101.40 101.32 101.33 0.6K
10:19 101.40 101.40 101.40 101.40 0.3K
10:20 101.40 101.40 101.36 101.40 1.2K
10:21 101.50 101.50 101.40 101.50 0.3K
10:22 101.40 101.58 101.34 101.52 10.8K
10:23 101.58 101.58 101.47 101.47 0.3K
10:24 101.50 101.59 101.50 101.55 1.2K
10:25 101.48 101.48 101.33 101.36 6.0K
10:26 101.48 101.49 101.40 101.49 0.8K
10:27 101.45 101.45 101.37 101.37 0.6K
10:28 101.22 101.25 101.10 101.10 5.5K
10:29 101.10 101.10 101.10 101.10 0.8K
10:30 101.21 101.29 101.15 101.18 4.2K
10:31 101.15 101.25 101.15 101.25 2.2K
10:32 101.16 101.25 101.15 101.24 1.2K
10:33 101.15 101.16 101.10 101.10 4.3K
10:34 101.10 101.22 101.10 101.11 1.0K
10:35 101.20 101.20 101.02 101.02 1.9K
10:36 101.02 101.15 101.00 101.15 11.0K
10:37 101.13 101.13 101.03 101.03 0.0K
10:38 101.13 101.14 101.10 101.13 0.6K
10:39 101.04 101.11 101.00 101.00 2.1K
10:40 101.10 101.15 101.00 101.15 3.8K
10:41 101.06 101.14 101.00 101.00 1.6K
10:42 101.00 101.00 100.95 101.00 2.3K
10:43 100.88 100.99 100.88 100.99 5.6K
10:44 100.91 101.03 100.87 100.90 2.2K
10:45 100.90 100.99 100.90 100.90 1.3K
10:46 100.98 101.04 100.89 101.04 3.5K
10:47 101.04 101.07 100.90 100.90 0.8K
10:48 100.90 101.00 100.87 100.87 5.0K
10:49 100.87 100.92 100.81 100.92 2.0K
10:50 100.82 100.93 100.82 100.85 0.7K
10:51 100.85 100.94 100.84 100.84 0.7K
10:52 100.80 100.99 100.80 100.99 3.0K
10:53 100.90 100.98 100.90 100.98 0.1K
10:54 100.90 100.96 100.90 100.96 0.2K
10:55 100.80 100.80 100.75 100.80 10.7K
10:56 100.81 100.90 100.81 100.83 0.8K
10:57 100.83 100.98 100.83 100.98 0.9K
10:58 100.98 100.98 100.82 100.82 1.8K
10:59 100.84 100.98 100.84 100.98 8.3K
11:00 100.98 101.10 100.98 100.99 17.7K
11:01 101.07 101.07 100.98 100.98 2.1K
11:02 101.00 101.00 100.85 100.85 3.2K
11:03 100.85 100.91 100.82 100.82 2.7K
11:04 100.80 100.82 100.71 100.74 1.7K
11:05 100.80 100.80 100.71 100.80 1.0K
11:06 100.74 100.74 100.74 100.74 0.7K
11:07 100.74 100.80 100.60 100.60 8.5K
11:08 100.60 100.64 100.60 100.64 2.4K
11:09 100.64 100.67 100.55 100.55 4.4K
11:10 100.55 100.62 100.55 100.55 0.6K
11:11 100.63 100.79 100.63 100.79 5.2K
11:12 100.79 100.79 100.73 100.79 0.3K
11:13 100.79 100.79 100.70 100.71 0.2K
11:14 100.65 100.78 100.65 100.70 0.8K
11:15 100.70 100.77 100.69 100.70 2.9K
11:16 100.69 100.69 100.69 100.69 1.4K
11:17 100.61 100.61 100.57 100.59 2.7K
11:18 100.68 100.68 100.61 100.67 0.5K
11:19 100.67 100.67 100.62 100.67 1.3K
11:20 100.65 100.65 100.48 100.48 9.6K
11:21 100.41 100.44 100.41 100.44 1.7K
11:22 100.42 100.49 100.42 100.49 1.9K
11:23 100.49 100.49 100.40 100.40 2.3K
11:24 100.40 100.40 100.35 100.35 1.2K
11:25 100.42 100.42 100.35 100.35 1.9K
11:26 100.35 100.45 100.16 100.16 28.8K
11:27 100.15 100.21 100.15 100.21 4.3K
11:28 100.21 100.21 100.05 100.18 12.5K
11:29 100.18 100.18 100.10 100.18 2.2K
11:30 100.18 100.18 100.10 100.17 1.2K
11:31 100.22 100.22 100.19 100.22 3.3K
11:32 100.22 100.25 100.20 100.21 1.9K
11:33 100.17 100.25 100.15 100.15 3.7K
11:34 100.25 100.25 100.15 100.23 3.8K
11:35 100.23 100.24 100.13 100.24 5.1K
11:36 100.19 100.24 100.19 100.19 0.4K
11:37 100.13 100.23 100.12 100.23 3.6K
11:38 100.22 100.26 100.22 100.25 1.2K
11:39 100.25 100.25 100.16 100.16 0.5K
11:40 100.22 100.22 100.13 100.22 1.2K
11:41 100.22 100.22 100.12 100.21 3.1K
11:42 100.20 100.21 100.10 100.21 4.6K
11:43 100.25 100.25 100.25 100.25 3.2K
11:44 100.21 100.30 100.21 100.30 1.0K
11:45 100.28 100.40 100.28 100.32 2.4K
11:46 100.32 100.63 100.32 100.47 30.1K
11:47 100.36 100.50 100.35 100.50 1.8K
11:48 100.58 100.59 99.53 99.72 104.9K
11:49 99.98 100.04 99.86 99.94 18.1K
11:50 99.94 100.18 99.94 100.17 4.7K
11:51 100.15 100.15 100.00 100.00 2.8K
11:52 100.00 100.05 99.99 99.99 8.0K
11:53 100.10 100.11 100.09 100.09 5.2K
11:54 100.09 100.18 100.09 100.18 0.6K
11:55 100.15 100.15 100.10 100.15 0.4K
11:56 100.20 100.20 100.00 100.00 8.9K
11:57 100.00 100.10 100.00 100.05 2.5K
11:58 100.01 100.05 100.01 100.05 0.6K
11:59 100.05 100.07 100.05 100.07 0.5K
12:00 100.07 100.19 100.07 100.19 3.0K
12:01 100.13 100.13 100.12 100.13 0.4K
12:02 100.13 100.13 100.07 100.13 0.4K
12:03 100.13 100.13 100.13 100.13 0.4K
12:04 100.10 100.12 99.89 99.91 17.6K
12:05 99.95 100.00 99.89 99.97 5.0K
12:06 99.97 100.08 99.97 100.06 2.4K
12:07 100.00 100.06 99.92 100.06 1.3K
12:08 100.10 100.13 100.10 100.13 0.2K
12:09 100.13 100.13 100.12 100.12 0.5K
12:10 100.12 100.17 100.12 100.17 0.4K
12:11 100.17 100.19 100.17 100.19 0.1K
12:12 100.19 100.20 100.19 100.20 0.7K
12:13 100.20 100.21 100.15 100.21 0.8K
12:14 100.25 100.25 100.25 100.25 0.1K
12:15 100.28 100.30 100.25 100.30 2.0K
12:16 100.25 100.25 100.25 100.25 0.6K
12:17 100.25 100.25 100.18 100.20 0.4K
12:18 100.20 100.28 100.20 100.28 6.6K
12:19 100.37 100.37 100.32 100.32 0.1K
12:20 100.32 100.32 100.32 100.32 0.1K
12:21 100.32 100.37 100.31 100.37 8.1K
12:22 100.37 100.58 100.37 100.58 6.9K
12:23 100.59 100.60 100.49 100.49 1.7K
12:24 100.54 100.56 100.40 100.40 2.2K
12:25 100.49 100.49 100.37 100.37 0.3K
12:26 100.46 100.46 100.22 100.40 2.9K
12:27 100.40 100.46 100.35 100.35 5.0K
12:28 100.46 100.46 100.30 100.43 0.4K
12:29 100.45 100.45 100.45 100.45 0.0K
12:30 100.45 100.49 100.45 100.49 1.8K
12:31 100.50 100.68 100.50 100.66 3.6K
12:32 100.67 100.67 100.64 100.64 1.0K
12:33 100.60 100.60 100.50 100.50 0.0K
12:34 100.61 100.61 100.61 100.61 0.2K
12:35 100.61 100.62 100.61 100.61 0.3K
12:36 100.50 100.64 100.50 100.64 2.5K
12:37 100.64 100.64 100.49 100.54 1.1K
12:38 100.50 100.62 100.50 100.56 1.0K
12:39 100.56 100.67 100.56 100.62 3.7K
12:40 100.66 100.66 100.50 100.50 1.3K
12:41 100.60 100.62 100.60 100.62 0.2K
12:42 100.50 100.50 100.50 100.50 0.1K
12:43 100.50 100.60 100.50 100.60 0.2K
12:44 100.45 100.55 100.45 100.55 1.1K
12:45 100.55 100.55 100.45 100.45 0.3K
12:46 100.50 100.50 100.40 100.40 2.1K
12:47 100.50 100.55 100.47 100.47 2.6K
12:48 100.47 100.48 100.47 100.48 0.2K
12:49 100.50 100.50 100.50 100.50 0.0K
12:50 100.50 100.50 100.33 100.37 3.2K
12:51 100.36 100.36 100.30 100.30 1.0K
12:52 100.55 100.55 100.55 100.55 12.2K
12:53 100.45 100.50 100.43 100.50 1.3K
12:54 100.50 100.50 100.50 100.50 0.0K
12:55 100.60 100.60 100.51 100.51 1.4K
12:56 100.55 100.59 100.55 100.59 0.1K
12:57 100.55 100.55 100.50 100.50 0.5K
12:58 100.59 100.67 100.59 100.67 0.2K
12:59 100.58 100.60 100.55 100.55 0.2K
13:00 100.55 100.67 100.55 100.67 0.3K
13:01 100.72 100.73 100.72 100.73 3.6K
13:02 100.75 100.78 100.73 100.73 4.2K
13:03 100.73 100.73 100.73 100.73 2.5K
13:04 100.73 100.74 100.56 100.56 1.3K
13:05 100.60 100.60 100.60 100.60 0.1K
13:06 100.72 100.72 100.72 100.72 0.1K
13:07 100.72 100.72 100.60 100.70 0.5K
13:08 100.74 100.78 100.74 100.78 1.7K
13:09 100.77 100.77 100.77 100.77 0.0K
13:10 100.77 100.79 100.77 100.79 2.3K
13:11 100.72 100.72 100.60 100.60 2.2K
13:12 100.70 100.70 100.70 100.70 0.2K
13:13 100.71 100.71 100.70 100.70 1.4K
13:14 100.69 100.78 100.69 100.78 2.2K
13:15 100.79 100.79 100.71 100.71 0.4K
13:16 100.70 100.70 100.63 100.63 0.8K
13:17 100.64 100.64 100.64 100.64 0.0K
13:18 100.70 100.79 100.70 100.79 1.8K
13:19 100.70 100.79 100.66 100.66 1.0K
13:20 100.62 100.69 100.56 100.69 1.8K
13:21 100.56 100.56 100.56 100.56 0.5K
13:22 100.56 100.65 100.56 100.65 0.0K
13:23 100.66 100.66 100.66 100.66 2.2K
13:24 100.66 100.66 100.65 100.65 0.1K
13:25 100.66 100.66 100.54 100.55 1.0K
13:26 100.54 100.54 100.54 100.54 0.1K
13:27 100.66 100.66 100.60 100.60 1.6K
13:28 100.55 100.55 100.55 100.55 0.0K
13:29 100.62 100.62 100.54 100.54 1.0K
13:30 100.62 100.66 100.62 100.66 0.3K
13:31 100.67 100.67 100.56 100.66 0.2K
13:32 100.66 100.68 100.56 100.56 0.5K
13:33 100.50 100.50 100.50 100.50 2.5K
13:34 100.62 100.66 100.62 100.66 0.1K
13:35 100.68 100.68 100.55 100.57 1.9K
13:36 100.50 100.77 100.50 100.77 1.5K
13:37 100.77 100.78 100.70 100.78 5.3K
13:38 100.79 100.79 100.78 100.78 0.0K
13:39 100.68 100.78 100.68 100.78 1.3K
13:40 100.79 100.79 100.71 100.71 0.2K
13:41 100.69 100.69 100.65 100.65 0.1K
13:42 100.65 100.77 100.65 100.77 0.5K
13:43 100.63 100.79 100.60 100.67 5.0K
13:44 100.60 100.71 100.57 100.61 0.5K
13:45 100.57 100.66 100.57 100.66 1.3K
13:46 100.68 100.70 100.56 100.70 1.0K
13:47 100.70 100.70 100.55 100.55 0.8K
13:48 100.58 100.68 100.51 100.64 3.5K
13:49 100.64 100.64 100.50 100.50 0.9K
13:50 100.61 100.61 100.61 100.61 0.1K
13:51 100.62 100.69 100.62 100.69 1.8K
13:52 100.68 100.68 100.57 100.57 0.2K
13:53 100.60 100.70 100.60 100.70 0.7K
13:54 100.61 100.65 100.61 100.65 0.0K
13:55 100.65 100.72 100.62 100.72 1.1K
13:56 100.62 100.63 100.58 100.58 0.7K
13:57 100.49 100.49 100.40 100.49 5.6K
13:58 100.49 100.49 100.49 100.49 0.0K
13:59 100.49 100.49 100.40 100.40 0.5K
14:00 100.45 100.45 100.45 100.45 0.2K
14:01 100.45 100.45 100.33 100.33 0.2K
14:02 100.08 100.34 100.08 100.29 34.4K
14:03 100.29 100.29 100.21 100.21 4.1K
14:04 100.34 100.38 100.34 100.38 6.7K
14:05 100.37 100.37 100.30 100.30 3.0K
14:06 100.38 100.38 100.38 100.38 0.1K
14:07 100.38 100.44 100.24 100.24 3.0K
14:08 100.29 100.29 100.11 100.11 2.8K
14:09 100.11 100.22 100.11 100.15 0.1K
14:10 100.29 100.29 100.16 100.25 2.1K
14:11 100.25 100.25 100.16 100.16 0.5K
14:12 100.17 100.17 100.17 100.17 0.0K
14:13 100.17 100.24 100.17 100.17 0.0K
14:14 100.24 100.24 100.15 100.24 0.4K
14:15 100.14 100.23 100.14 100.23 0.0K
14:16 100.23 100.24 100.23 100.24 6.9K
14:18 100.29 100.50 100.24 100.50 4.4K
14:19 100.49 100.49 100.49 100.49 0.2K
14:20 100.45 100.46 100.36 100.36 0.2K
14:21 100.30 100.35 100.30 100.35 0.9K
14:22 100.35 100.35 100.22 100.22 1.0K
14:23 100.20 100.20 100.06 100.11 5.0K
14:24 100.12 100.20 100.11 100.11 3.0K
14:25 100.22 100.22 100.15 100.15 0.5K
14:26 100.15 100.24 100.15 100.20 0.4K
14:27 100.25 100.25 100.24 100.24 0.5K
14:28 100.24 100.24 100.24 100.24 0.2K
14:29 100.15 100.26 100.15 100.26 0.7K
14:30 100.20 100.28 100.20 100.22 0.3K
14:31 100.22 100.22 100.20 100.20 0.4K
14:32 100.17 100.17 100.06 100.10 4.4K
14:33 100.15 100.15 100.15 100.15 0.2K
14:34 100.15 100.16 100.05 100.16 1.3K
14:35 100.05 100.17 100.05 100.17 0.1K
14:36 100.11 100.35 100.11 100.34 6.4K
14:37 100.34 100.34 100.22 100.30 6.6K
14:38 100.34 100.34 100.34 100.34 0.0K
14:39 100.34 100.35 100.34 100.35 0.2K
14:40 100.30 100.35 100.30 100.35 0.2K
14:41 100.35 100.35 100.25 100.25 3.4K
14:42 100.25 100.29 100.25 100.29 0.0K
14:43 100.20 100.21 100.20 100.20 3.8K
14:44 100.30 100.40 100.30 100.40 0.5K
14:45 100.39 100.39 100.30 100.30 2.2K
14:46 100.30 100.30 100.30 100.30 1.6K
14:47 100.24 100.24 100.24 100.24 0.0K
14:48 100.29 100.38 100.29 100.38 6.3K
14:49 100.31 100.31 100.01 100.22 14.6K
14:50 100.22 100.31 100.22 100.31 0.3K
14:51 100.34 100.35 100.34 100.35 0.2K
14:52 100.35 100.35 100.18 100.19 1.0K
14:53 100.20 100.28 100.20 100.27 0.3K
14:54 100.23 100.23 100.15 100.21 0.8K
14:55 100.12 100.23 100.12 100.23 0.8K
14:56 100.20 100.20 100.10 100.10 2.4K
14:57 100.10 100.23 100.10 100.23 0.5K
14:58 100.12 100.12 100.08 100.11 1.1K
14:59 100.11 100.11 100.02 100.02 5.6K
15:00 100.10 100.12 100.07 100.12 3.0K
15:01 100.07 100.15 100.02 100.15 4.9K
15:02 100.12 100.15 100.07 100.07 2.3K
15:03 100.10 100.21 100.10 100.21 5.6K
15:04 100.26 100.26 100.26 100.26 4.5K
15:05 100.23 100.26 100.23 100.23 0.5K
15:06 100.30 100.38 100.30 100.35 3.3K
15:07 100.35 100.62 100.35 100.62 10.3K
15:08 100.70 100.70 100.53 100.53 6.8K
15:09 100.53 100.56 100.44 100.56 17.6K
15:10 100.85 100.85 100.73 100.80 30.3K
15:11 100.85 100.85 100.45 100.45 7.3K
15:12 100.40 100.40 100.26 100.26 0.3K
15:13 100.30 100.30 100.10 100.11 2.9K
15:14 100.11 100.27 100.11 100.23 6.7K
15:15 100.20 100.29 100.15 100.29 9.4K
15:16 100.29 100.29 100.13 100.18 39.4K
15:17 100.24 100.24 100.10 100.12 1.8K
15:18 100.06 100.16 100.06 100.11 14.5K
15:19 100.11 100.13 100.00 100.10 7.3K
15:20 100.11 100.15 100.02 100.15 23.3K
15:21 100.15 100.15 100.03 100.03 9.1K
15:22 100.09 100.09 100.05 100.05 3.9K
15:23 100.20 100.20 100.06 100.10 3.1K
15:24 100.10 100.10 100.08 100.08 2.1K
15:25 100.08 100.08 100.06 100.06 4.3K
15:26 100.06 100.19 100.05 100.15 8.4K
15:27 100.15 100.15 100.14 100.15 7.1K
15:28 100.17 100.17 100.04 100.14 13.2K
15:29 100.05 100.28 100.01 100.28 11.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 96.98 97.30 92.51 93.15 1.6M
2025-09-25 100.50 100.72 96.61 97.10 2.1M
2025-09-24 102.20 103.00 99.50 100.28 1.5M
2025-09-23 105.18 107.78 102.00 102.70 2.1M
2025-09-22 107.84 109.45 103.67 104.19 3.1M
2025-09-19 108.50 109.90 106.40 107.84 2.2M
2025-09-18 114.23 114.80 108.30 108.77 4.9M
2025-09-17 117.00 119.87 111.13 113.36 6.3M
2025-09-16 117.60 118.50 115.82 116.44 1.0M
2025-09-15 120.20 121.68 116.50 116.99 2.0M
2025-09-12 120.40 121.28 119.35 119.56 0.5M
2025-09-11 121.18 121.93 120.00 120.14 0.5M
2025-09-10 121.50 124.78 120.19 120.77 1.2M
2025-09-09 121.50 122.00 119.15 119.57 0.7M
2025-09-08 121.55 123.50 120.10 121.93 0.9M
2025-09-05 116.50 125.23 116.24 121.55 2.6M
2025-09-04 121.40 123.44 115.01 115.86 2.5M
2025-09-03 121.50 125.50 119.50 120.17 3.6M
2025-09-02 120.49 125.25 118.60 120.27 3.5M
2025-09-01 129.04 130.50 118.74 119.97 4.5M
2025-08-29 138.80 141.99 127.44 129.04 3.9M
2025-08-28 145.10 146.69 137.60 138.54 1.3M
2025-08-26 148.40 148.84 146.15 146.61 0.2M
2025-08-25 149.75 150.77 148.00 148.40 0.2M
2025-08-22 151.70 152.40 147.41 148.88 0.2M
2025-08-21 152.40 153.27 151.01 151.75 0.2M
2025-08-20 150.45 153.89 148.71 151.33 0.4M
2025-08-19 147.85 151.30 147.15 149.90 0.4M
2025-08-18 151.40 152.40 146.45 147.16 0.5M
2025-08-14 154.27 155.40 148.00 148.76 0.8M
2025-08-13 151.01 163.37 146.25 158.44 1.2M
2025-08-12 155.99 156.10 150.00 150.27 0.3M
2025-08-11 154.00 154.99 152.01 153.83 0.2M
2025-08-08 156.90 157.76 152.50 153.81 0.3M
2025-08-07 156.00 158.00 154.00 156.83 0.3M
2025-08-06 158.41 159.45 155.65 156.08 0.2M
2025-08-05 157.23 160.74 157.23 158.41 0.4M
2025-08-04 160.50 161.81 156.61 157.22 0.4M
2025-08-01 160.89 162.99 159.20 159.58 0.3M
2025-07-31 161.00 165.18 159.68 160.89 0.6M
2025-07-30 164.03 167.40 161.00 162.11 0.5M
2025-07-29 160.78 166.00 159.49 165.32 0.4M
2025-07-28 163.00 165.20 160.30 160.78 0.4M
2025-07-25 166.00 167.47 161.55 163.23 0.4M
2025-07-24 170.49 172.00 165.60 166.71 0.4M
2025-07-23 172.00 172.00 168.40 169.88 0.3M
2025-07-22 173.94 175.70 170.75 171.22 0.4M
2025-07-21 177.89 177.89 171.78 172.90 0.7M
2025-07-18 179.30 183.00 175.99 176.99 0.7M
2025-07-17 183.25 185.14 178.50 179.23 0.7M
2025-07-16 177.00 185.80 176.30 184.73 2.6M
2025-07-15 168.40 179.99 166.41 178.08 3.3M
2025-07-14 167.87 173.65 165.13 167.51 5.5M
2025-07-11 160.93 162.99 160.15 161.14 0.4M
2025-07-10 162.19 163.01 160.00 160.54 0.3M
2025-07-09 162.74 163.50 161.20 161.51 0.2M
2025-07-08 162.93 163.77 161.20 162.06 0.2M
2025-07-07 163.00 165.40 162.00 162.33 0.3M
2025-07-04 164.40 165.89 163.00 163.42 0.3M
2025-07-03 165.09 165.90 164.05 164.47 0.2M
2025-07-02 166.63 167.35 164.00 165.09 0.3M
2025-07-01 168.80 169.37 165.94 166.61 0.3M
2025-06-30 171.20 172.38 167.93 168.35 0.7M
2025-06-27 164.59 172.67 163.77 169.94 2.0M
2025-06-26 164.65 166.68 163.28 164.00 0.4M
2025-06-25 163.08 165.25 161.71 163.86 0.5M
2025-06-24 162.99 165.40 161.50 161.75 0.4M
2025-06-23 160.00 161.53 159.21 160.49 0.3M
2025-06-20 161.09 163.35 160.11 161.78 0.3M
2025-06-19 165.37 165.49 160.10 160.94 0.3M
2025-06-18 165.88 167.17 164.00 164.66 0.2M
2025-06-17 167.54 168.98 165.00 165.88 0.2M
2025-06-16 167.00 169.32 163.81 167.53 0.3M
2025-06-13 166.00 167.50 163.97 166.48 0.4M
2025-06-12 170.69 171.94 168.00 168.69 0.4M
2025-06-11 169.35 176.58 169.35 170.65 1.5M
2025-06-10 167.99 171.75 167.99 169.35 0.7M
2025-06-09 170.60 174.05 170.31 171.41 0.6M
2025-06-06 171.80 171.92 169.00 169.50 0.4M
2025-06-05 170.80 172.76 170.50 170.71 0.3M
2025-06-04 172.00 172.00 168.51 170.44 0.4M
2025-06-03 169.00 173.99 168.99 170.71 0.5M
2025-06-02 170.00 171.60 167.50 168.07 0.8M
2025-05-30 179.00 179.00 171.25 172.33 1.6M
2025-05-29 191.90 191.99 184.01 185.06 0.9M
2025-05-28 191.40 195.00 189.60 190.49 1.0M
2025-05-27 179.00 192.60 177.20 189.71 2.5M
2025-05-26 179.74 183.70 178.91 179.34 0.4M
2025-05-23 176.28 180.50 174.20 178.57 0.4M
2025-05-22 175.51 179.50 174.41 176.29 0.3M
2025-05-21 177.90 179.90 172.17 175.98 0.7M
2025-05-20 182.00 183.48 177.24 178.17 0.5M
2025-05-19 181.85 186.15 181.32 181.80 0.5M
2025-05-16 183.55 185.20 180.50 181.41 0.6M
2025-05-15 179.60 184.15 178.92 182.47 0.6M
2025-05-14 177.80 181.00 176.00 178.70 0.3M
2025-05-13 173.65 180.42 172.31 176.93 0.5M
2025-05-12 171.99 173.40 168.60 172.44 0.4M
2025-05-09 159.00 164.70 159.00 162.37 0.3M
2025-05-08 166.95 170.88 162.59 163.35 0.3M
2025-05-07 162.50 165.70 160.00 164.85 0.4M
2025-05-06 173.90 174.39 164.20 165.33 0.4M
2025-05-05 171.00 173.33 170.26 172.44 0.3M
2025-05-02 173.00 175.86 169.85 170.26 0.3M
2025-04-30 180.01 180.02 170.10 172.64 0.4M
2025-04-29 179.95 183.25 178.00 179.52 0.4M
2025-04-28 178.10 182.39 177.01 178.54 0.6M
2025-04-25 192.00 192.95 179.00 183.40 1.2M
2025-04-24 178.50 194.45 178.50 191.61 2.1M
2025-04-23 184.45 185.99 176.81 180.32 0.6M
2025-04-22 183.40 185.40 179.65 183.20 0.6M
2025-04-21 172.97 186.80 171.25 181.96 1.3M
2025-04-17 172.28 174.59 171.52 171.78 0.3M
2025-04-16 171.70 176.00 171.64 172.28 0.7M
2025-04-15 166.90 173.07 165.38 170.45 0.7M
2025-04-11 163.90 164.61 162.00 162.81 0.3M
2025-04-09 161.80 161.80 158.10 159.61 0.2M
2025-04-08 162.00 162.00 158.71 160.90 0.3M
2025-04-07 149.54 159.70 147.99 157.04 0.6M
2025-04-04 169.95 170.54 160.40 162.55 0.5M
2025-04-03 163.00 171.90 163.00 169.99 0.7M
2025-04-02 165.20 166.80 161.50 165.80 0.4M
2025-04-01 162.00 165.90 160.01 164.67 0.5M
2025-03-28 161.49 168.40 159.31 162.85 1.4M
2025-03-27 160.99 163.72 158.00 160.81 1.5M
2025-03-26 168.00 169.50 158.87 159.54 1.6M
2025-03-25 177.93 177.93 167.12 168.11 0.8M
2025-03-24 176.27 180.40 174.82 175.43 0.9M
2025-03-21 165.20 176.00 165.05 174.93 0.9M
2025-03-20 167.50 171.38 164.80 165.76 0.7M
2025-03-19 158.46 167.00 158.07 166.26 0.7M
2025-03-18 154.89 157.99 154.06 157.29 0.6M
2025-03-17 157.96 158.88 151.15 152.56 0.5M
2025-03-13 162.46 162.85 156.50 156.89 0.4M
2025-03-12 159.89 164.17 157.50 161.18 0.5M
2025-03-11 159.00 163.00 157.30 158.52 0.5M
2025-03-10 172.00 173.90 160.10 161.24 0.6M
2025-03-07 169.24 174.72 167.50 172.27 0.5M
2025-03-06 166.15 171.11 166.03 168.72 0.6M
2025-03-05 158.82 165.35 158.81 164.23 0.6M
2025-03-04 154.00 162.69 153.00 158.82 0.6M
2025-03-03 165.00 167.02 151.48 157.01 1.1M
2025-02-28 162.00 164.35 157.75 160.00 0.6M
2025-02-27 169.60 170.60 164.25 165.15 0.4M
2025-02-25 170.70 172.50 167.10 168.60 0.3M
2025-02-24 172.00 174.20 168.00 168.85 0.7M
2025-02-21 179.00 183.40 175.00 175.90 0.6M
2025-02-20 172.00 183.70 169.55 179.80 1.0M
2025-02-19 163.85 174.40 161.65 172.75 0.8M
2025-02-18 170.50 172.45 161.60 164.90 0.8M
2025-02-17 170.30 175.75 166.20 171.20 1.0M
2025-02-14 180.35 182.20 169.85 172.10 0.7M
2025-02-13 184.50 187.90 179.05 180.35 0.7M
2025-02-12 182.10 189.15 171.55 184.40 1.5M
2025-02-11 193.95 195.80 181.60 183.30 0.9M
2025-02-10 205.05 206.80 193.00 193.95 1.1M
2025-02-07 214.00 215.75 204.00 205.85 1.1M
2025-02-06 224.50 225.50 215.20 216.80 1.3M
2025-02-05 217.40 222.90 217.40 220.00 1.1M
2025-02-04 214.95 224.60 208.05 217.00 3.0M
2025-02-03 246.60 250.00 243.30 247.65 0.6M
2025-02-01 254.60 265.00 248.85 254.25 0.7M
2025-01-31 244.30 253.90 241.70 252.60 0.3M
2025-01-30 244.00 249.55 239.45 242.95 0.5M
2025-01-29 230.00 246.00 230.00 240.10 0.5M
2025-01-28 240.95 241.00 218.45 229.55 1.2M
2025-01-27 243.60 243.60 231.85 237.40 0.6M
2025-01-24 256.00 258.45 245.40 247.30 0.4M
2025-01-23 249.90 257.00 247.60 254.15 0.5M
2025-01-22 256.00 257.85 243.60 250.25 0.6M
2025-01-21 269.45 269.45 254.95 256.00 0.6M
2025-01-20 263.00 269.20 259.55 267.90 0.5M
2025-01-17 261.95 266.20 257.70 262.05 0.5M
2025-01-16 256.45 262.80 255.15 261.45 0.6M
2025-01-15 258.90 259.15 248.95 250.30 0.6M
2025-01-14 247.30 256.50 243.00 254.85 0.7M
2025-01-13 241.00 258.65 240.35 242.80 1.4M
2025-01-10 269.95 269.95 255.50 259.25 1.3M
2025-01-09 279.25 279.25 270.25 271.45 0.5M
2025-01-08 288.85 289.40 278.00 279.35 0.7M
2025-01-07 284.65 290.30 282.25 288.15 0.6M
2025-01-06 301.90 301.90 279.05 281.10 1.3M
2025-01-03 304.05 308.50 298.00 300.55 0.7M
2025-01-02 299.00 307.50 297.50 304.05 1.8M
2025-01-01 293.80 297.45 292.40 295.40 0.5M