Zee Entertainment Enterprises (ZEE)

ZEE
🏛️ 인도 →
112.85
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 112.99 112.99 112.99 112.99 13.8K
09:15 113.03 113.81 113.03 113.33 133.0K
09:16 113.32 113.44 113.22 113.25 62.9K
09:17 113.30 113.44 113.16 113.35 29.8K
09:18 113.29 113.37 113.28 113.35 22.9K
09:19 113.35 113.39 113.28 113.30 26.2K
09:20 113.21 113.55 113.21 113.55 39.5K
09:21 113.56 113.68 113.56 113.64 37.5K
09:22 113.61 113.69 113.45 113.51 21.5K
09:23 113.59 113.59 113.38 113.47 28.0K
09:24 113.57 113.57 113.48 113.50 11.0K
09:25 113.45 113.50 113.45 113.49 12.4K
09:26 113.36 113.40 113.30 113.37 54.3K
09:27 113.33 113.47 113.33 113.45 11.4K
09:28 113.40 113.49 113.40 113.49 11.7K
09:29 113.49 113.63 113.49 113.60 20.9K
09:30 113.60 114.16 113.60 114.16 82.9K
09:31 114.16 114.22 114.08 114.10 38.5K
09:32 114.09 114.27 114.09 114.25 21.7K
09:33 114.20 114.28 114.13 114.28 20.0K
09:34 114.35 114.48 114.32 114.42 28.1K
09:35 114.35 114.51 114.35 114.51 39.7K
09:36 114.50 114.55 114.38 114.38 14.4K
09:37 114.36 114.44 114.35 114.35 8.1K
09:38 114.31 114.31 114.20 114.20 9.3K
09:39 114.16 114.16 114.04 114.05 18.8K
09:40 114.05 114.13 114.05 114.13 0.7K
09:41 114.10 114.16 114.09 114.14 11.7K
09:42 114.23 114.23 114.16 114.17 7.8K
09:43 114.06 114.08 114.05 114.06 9.0K
09:44 114.14 114.20 114.07 114.13 22.8K
09:45 114.14 114.25 114.13 114.25 9.3K
09:46 114.25 114.27 114.15 114.19 12.3K
09:47 114.23 114.40 114.23 114.40 7.3K
09:48 114.43 114.44 114.41 114.41 18.9K
09:49 114.41 114.41 114.38 114.38 5.1K
09:50 114.39 114.39 114.30 114.30 12.9K
09:51 114.29 114.30 114.23 114.29 3.6K
09:52 114.23 114.37 114.23 114.35 11.3K
09:53 114.37 114.39 114.34 114.39 7.2K
09:54 114.34 114.50 114.34 114.50 13.6K
09:55 114.50 114.51 114.45 114.45 10.7K
09:56 114.43 114.43 114.25 114.25 18.4K
09:57 114.25 114.25 114.25 114.25 2.9K
09:58 114.24 114.24 114.01 114.04 44.0K
09:59 114.00 114.16 114.00 114.15 28.0K
10:00 114.12 114.12 113.96 114.00 9.0K
10:01 113.95 114.01 113.95 114.00 1.4K
10:02 114.00 114.01 113.95 114.01 9.7K
10:03 114.01 114.02 114.00 114.02 24.0K
10:04 114.06 114.06 113.94 113.98 16.5K
10:05 113.87 113.93 113.83 113.93 9.5K
10:06 113.93 113.94 113.83 113.94 6.4K
10:07 113.95 113.95 113.89 113.89 5.9K
10:08 113.83 113.87 113.76 113.77 9.2K
10:09 113.75 113.80 113.72 113.75 9.0K
10:10 113.75 113.76 113.75 113.76 6.8K
10:11 113.74 113.75 113.70 113.75 5.1K
10:12 113.75 113.76 113.75 113.75 5.5K
10:13 113.88 113.90 113.81 113.88 12.2K
10:14 113.85 113.94 113.85 113.94 4.8K
10:15 113.94 114.00 113.93 113.98 2.1K
10:16 114.04 114.06 114.01 114.01 4.0K
10:17 114.06 114.06 114.01 114.06 1.9K
10:18 114.06 114.08 114.02 114.05 3.7K
10:19 114.05 114.06 113.96 113.96 15.8K
10:20 113.97 114.00 113.92 113.99 1.6K
10:21 113.99 114.00 113.95 114.00 5.1K
10:22 114.00 114.01 113.98 114.01 12.8K
10:23 114.01 114.01 114.00 114.01 1.1K
10:24 114.00 114.09 114.00 114.08 8.0K
10:25 114.08 114.08 114.01 114.08 2.3K
10:26 114.08 114.08 114.01 114.05 3.2K
10:27 114.05 114.07 113.92 113.92 12.3K
10:28 113.97 113.97 113.90 113.92 0.8K
10:29 113.94 113.97 113.91 113.97 2.1K
10:30 113.91 113.91 113.80 113.86 12.2K
10:31 113.81 113.87 113.81 113.82 2.7K
10:32 113.87 113.87 113.76 113.76 7.1K
10:33 113.82 113.82 113.74 113.80 3.9K
10:34 113.80 113.81 113.80 113.81 38.1K
10:35 113.80 113.98 113.80 113.97 216.0K
10:36 113.97 113.99 113.90 113.98 1.6K
10:37 113.98 113.98 113.86 113.86 208.1K
10:38 113.86 113.92 113.86 113.92 8.5K
10:39 113.97 113.97 113.91 113.91 2.1K
10:40 113.97 113.97 113.95 113.95 3.1K
10:41 113.96 113.97 113.95 113.97 4.8K
10:42 113.99 114.00 113.95 114.00 4.5K
10:43 114.00 114.00 113.98 113.98 2.2K
10:44 113.90 113.91 113.83 113.83 5.6K
10:45 113.87 113.98 113.86 113.90 6.6K
10:46 113.90 113.90 113.86 113.88 4.1K
10:47 113.86 113.89 113.86 113.86 5.3K
10:48 113.86 113.86 113.80 113.81 14.3K
10:49 113.80 113.81 113.76 113.77 4.3K
10:50 113.76 113.76 113.64 113.68 11.9K
10:51 113.65 113.70 113.65 113.69 29.8K
10:52 113.63 113.63 113.63 113.63 15.2K
10:53 113.63 113.70 113.63 113.70 2.2K
10:54 113.64 113.69 113.64 113.64 5.0K
10:55 113.68 113.68 113.60 113.66 14.8K
10:56 113.66 113.69 113.60 113.68 9.8K
10:57 113.69 113.70 113.63 113.63 8.3K
10:58 113.63 113.80 113.63 113.80 68.2K
10:59 113.80 113.81 113.80 113.81 1.7K
11:00 113.87 113.87 113.80 113.80 1.5K
11:01 113.86 113.89 113.86 113.89 0.7K
11:02 113.90 113.91 113.90 113.91 0.2K
11:03 113.89 113.89 113.88 113.88 0.2K
11:04 113.83 113.83 113.76 113.77 8.3K
11:05 113.77 113.80 113.76 113.76 0.7K
11:06 113.80 113.80 113.73 113.73 4.2K
11:07 113.70 113.75 113.69 113.70 2.6K
11:08 113.77 113.77 113.70 113.72 5.2K
11:09 113.75 113.75 113.46 113.46 44.2K
11:10 113.47 113.49 113.40 113.49 31.7K
11:11 113.43 113.47 113.37 113.37 27.8K
11:12 113.37 113.46 113.37 113.37 10.7K
11:13 113.32 113.44 113.32 113.44 15.6K
11:14 113.44 113.44 113.36 113.40 21.2K
11:15 113.44 113.48 113.40 113.40 7.4K
11:16 113.48 113.48 113.45 113.48 0.7K
11:17 113.42 113.48 113.42 113.48 11.9K
11:18 113.48 113.48 113.42 113.42 0.7K
11:19 113.25 113.25 112.87 112.95 227.6K
11:20 112.95 113.10 112.95 113.02 145.3K
11:21 113.05 113.10 113.05 113.10 8.2K
11:22 113.05 113.14 113.05 113.14 13.1K
11:23 113.13 113.13 113.06 113.13 21.6K
11:24 113.13 113.14 113.08 113.14 24.0K
11:25 113.18 113.18 113.15 113.15 24.5K
11:26 113.15 113.15 113.07 113.10 14.8K
11:27 113.15 113.15 113.10 113.11 3.0K
11:28 113.11 113.11 113.11 113.11 1.7K
11:29 113.17 113.17 113.15 113.15 1.4K
11:30 113.15 113.15 113.07 113.07 19.4K
11:31 113.07 113.10 113.07 113.10 0.7K
11:32 113.10 113.10 113.07 113.07 2.2K
11:33 113.10 113.10 113.07 113.10 1.0K
11:34 113.07 113.07 112.97 112.98 20.7K
11:35 112.98 113.06 112.98 112.99 2.1K
11:36 113.05 113.05 112.95 112.97 13.6K
11:37 113.00 113.00 112.84 112.84 7.5K
11:38 112.93 112.93 112.84 112.87 5.1K
11:39 112.88 112.93 112.86 112.90 1.8K
11:40 112.90 112.90 112.75 112.83 23.6K
11:41 112.75 112.80 112.75 112.79 11.4K
11:42 112.79 112.79 112.70 112.70 30.1K
11:43 112.65 112.70 112.60 112.66 17.0K
11:44 112.60 112.70 112.56 112.60 46.8K
11:45 112.56 112.60 112.55 112.59 237.4K
11:46 112.60 112.60 112.57 112.59 421.5K
11:47 112.59 112.59 112.53 112.56 40.2K
11:48 112.55 112.69 112.55 112.58 12.0K
11:49 112.58 112.59 112.57 112.59 7.4K
11:50 112.59 112.66 112.59 112.66 20.0K
11:51 112.66 112.66 112.65 112.66 2.8K
11:52 112.70 112.73 112.66 112.70 7.8K
11:53 112.70 112.82 112.70 112.79 10.2K
11:54 112.84 112.84 112.70 112.76 8.0K
11:55 112.75 112.75 112.66 112.70 10.6K
11:56 112.75 112.92 112.74 112.92 11.3K
11:57 112.94 112.94 112.80 112.88 19.6K
11:58 112.89 112.89 112.81 112.81 25.0K
11:59 112.79 112.79 112.69 112.69 9.8K
12:00 112.71 112.71 112.69 112.69 14.4K
12:01 112.66 112.74 112.65 112.69 4.8K
12:02 112.67 112.67 112.61 112.61 1.6K
12:03 112.68 112.70 112.65 112.65 3.2K
12:04 112.65 112.65 112.62 112.62 0.6K
12:05 112.70 112.70 112.62 112.65 6.2K
12:06 112.65 112.65 112.61 112.65 3.2K
12:07 112.65 112.65 112.63 112.63 3.1K
12:08 112.62 112.69 112.62 112.65 2.9K
12:09 112.62 112.67 112.57 112.60 22.9K
12:10 112.60 112.60 112.55 112.55 11.9K
12:11 112.57 112.57 112.45 112.45 66.2K
12:12 112.52 112.55 112.49 112.49 4.3K
12:13 112.44 112.50 112.40 112.40 6.3K
12:14 112.39 112.51 112.39 112.51 5.6K
12:15 112.45 112.49 112.09 112.09 113.3K
12:16 112.12 112.32 112.12 112.32 7.6K
12:17 112.32 112.35 112.22 112.30 24.9K
12:18 112.25 112.30 112.22 112.28 15.3K
12:19 112.29 112.29 112.16 112.19 19.1K
12:20 112.20 112.20 112.19 112.20 10.6K
12:21 112.20 112.26 112.20 112.25 17.6K
12:22 112.25 112.30 112.21 112.21 18.4K
12:23 112.29 112.30 112.25 112.25 16.4K
12:24 112.15 112.33 112.15 112.27 22.3K
12:25 112.34 112.34 112.23 112.26 3.9K
12:26 112.25 112.29 112.25 112.25 2.6K
12:27 112.25 112.25 112.20 112.20 13.0K
12:28 112.25 112.30 112.25 112.30 11.1K
12:29 112.30 112.30 112.25 112.28 4.8K
12:30 112.30 112.33 112.26 112.30 4.9K
12:31 112.30 112.30 112.20 112.20 7.4K
12:32 112.26 112.28 112.20 112.20 0.5K
12:33 112.23 112.23 112.20 112.20 10.8K
12:34 112.20 112.20 112.15 112.16 3.3K
12:35 112.20 112.20 112.12 112.20 5.7K
12:36 112.20 112.20 112.13 112.19 2.2K
12:37 112.13 112.20 112.13 112.20 1.0K
12:38 112.20 112.20 112.15 112.19 2.9K
12:39 112.15 112.15 111.97 111.97 134.9K
12:40 111.97 112.07 111.97 112.04 73.8K
12:41 112.10 112.17 112.05 112.16 9.0K
12:42 112.13 112.15 112.10 112.15 11.1K
12:43 112.15 112.15 112.06 112.14 3.0K
12:44 112.10 112.10 112.10 112.10 0.5K
12:45 112.10 112.15 112.05 112.10 7.4K
12:46 112.12 112.12 112.00 112.07 12.3K
12:47 112.05 112.08 111.99 111.99 7.5K
12:48 112.00 112.00 112.00 112.00 8.5K
12:49 112.00 112.15 112.00 112.15 3.4K
12:50 112.15 112.15 112.10 112.10 10.3K
12:51 112.10 112.17 112.10 112.15 5.3K
12:52 112.15 112.19 112.15 112.15 4.6K
12:53 112.15 112.19 112.10 112.15 10.6K
12:54 112.15 112.19 112.15 112.19 8.1K
12:55 112.19 112.28 112.16 112.28 15.2K
12:56 112.30 112.35 112.21 112.35 27.2K
12:57 112.35 112.35 112.32 112.35 21.9K
12:58 112.37 112.37 112.33 112.34 17.7K
12:59 112.34 112.35 112.26 112.33 2.1K
13:00 112.31 112.33 112.31 112.33 6.9K
13:01 112.31 112.33 112.30 112.33 3.9K
13:02 112.33 112.33 112.30 112.30 2.2K
13:03 112.30 112.30 112.27 112.30 1.0K
13:04 112.30 112.30 112.30 112.30 1.2K
13:05 112.30 112.30 112.30 112.30 0.8K
13:06 112.30 112.31 112.29 112.30 6.4K
13:07 112.28 112.30 112.28 112.30 7.3K
13:08 112.30 112.32 112.28 112.32 8.5K
13:09 112.32 112.32 112.30 112.31 2.0K
13:10 112.31 112.31 112.25 112.30 4.7K
13:11 112.30 112.32 112.30 112.30 14.9K
13:12 112.30 112.32 112.30 112.32 3.1K
13:13 112.32 112.34 112.32 112.33 7.5K
13:14 112.33 112.37 112.33 112.37 6.4K
13:15 112.37 112.37 112.37 112.37 3.1K
13:16 112.37 112.37 112.30 112.31 5.6K
13:17 112.30 112.31 112.26 112.30 3.6K
13:18 112.37 112.62 112.35 112.58 25.5K
13:19 112.58 112.58 112.50 112.56 8.0K
13:20 112.56 112.67 112.55 112.67 14.3K
13:21 112.67 112.75 112.67 112.74 11.9K
13:22 112.74 112.74 112.70 112.74 2.2K
13:23 112.74 112.85 112.70 112.85 36.6K
13:24 112.79 112.82 112.76 112.76 14.9K
13:25 112.80 112.84 112.77 112.77 4.3K
13:26 112.80 112.84 112.73 112.75 15.3K
13:27 112.73 112.80 112.70 112.80 1.9K
13:28 112.79 112.79 112.68 112.73 8.1K
13:29 112.73 113.18 112.66 113.10 103.7K
13:30 113.10 113.18 113.08 113.17 17.8K
13:31 113.30 113.59 113.30 113.52 194.5K
13:32 113.58 113.58 113.39 113.54 48.8K
13:33 113.55 113.65 113.49 113.49 65.5K
13:34 113.56 113.63 113.53 113.53 31.0K
13:35 113.49 113.53 113.40 113.41 25.7K
13:36 113.45 113.45 113.44 113.45 0.2K
13:37 113.44 113.53 113.35 113.53 20.4K
13:38 113.53 113.56 113.44 113.49 18.4K
13:39 113.44 113.55 113.43 113.55 15.1K
13:40 113.55 113.55 113.42 113.46 2.8K
13:41 113.46 113.46 113.38 113.38 4.4K
13:42 113.30 113.30 113.00 113.00 44.2K
13:43 113.08 113.10 113.02 113.02 88.1K
13:44 113.00 113.02 112.82 112.95 19.2K
13:45 112.95 112.95 112.85 112.93 16.8K
13:46 112.93 112.95 112.93 112.95 6.0K
13:47 112.95 112.95 112.89 112.94 1.4K
13:48 112.94 112.94 112.85 112.91 5.3K
13:49 112.90 112.90 112.80 112.87 2.8K
13:50 112.87 112.90 112.87 112.90 6.0K
13:51 112.89 112.90 112.85 112.90 3.5K
13:52 112.90 112.90 112.90 112.90 1.9K
13:53 112.90 112.90 112.85 112.90 2.4K
13:54 112.90 112.92 112.86 112.92 6.3K
13:55 112.93 112.95 112.88 112.88 8.3K
13:56 112.89 112.90 112.85 112.88 5.5K
13:57 112.88 112.94 112.88 112.94 2.1K
13:58 112.95 112.95 112.90 112.90 10.7K
13:59 112.90 113.00 112.90 112.98 0.8K
14:00 112.98 113.13 112.98 113.01 7.4K
14:01 113.07 113.09 113.03 113.05 9.8K
14:02 113.07 113.09 113.05 113.09 11.1K
14:03 113.09 113.09 113.00 113.00 10.5K
14:04 113.00 113.07 113.00 113.05 5.7K
14:05 113.05 113.05 113.00 113.00 5.9K
14:06 113.00 113.05 113.00 113.00 5.2K
14:07 113.00 113.02 113.00 113.00 22.0K
14:08 113.00 113.05 113.00 113.05 16.9K
14:09 113.05 113.05 113.02 113.04 6.2K
14:10 113.04 113.04 113.00 113.04 14.5K
14:11 113.04 113.04 113.00 113.02 2.1K
14:12 113.02 113.02 113.00 113.02 12.9K
14:13 113.02 113.05 113.02 113.05 10.1K
14:14 113.05 113.05 113.04 113.05 19.3K
14:15 113.05 113.25 113.05 113.15 29.7K
14:16 113.15 113.20 113.15 113.20 21.6K
14:17 113.20 113.23 113.20 113.23 14.0K
14:18 113.23 113.30 113.20 113.20 15.2K
14:19 113.24 113.24 113.23 113.23 7.3K
14:20 113.21 113.30 113.20 113.30 4.8K
14:21 113.34 113.34 113.25 113.30 28.2K
14:22 113.30 113.30 113.25 113.30 1.6K
14:23 113.29 113.35 113.26 113.30 10.8K
14:24 113.30 113.34 113.27 113.34 8.4K
14:25 113.30 113.30 113.29 113.30 23.2K
14:26 113.30 113.35 113.27 113.30 12.7K
14:27 113.30 113.34 113.27 113.34 11.0K
14:28 113.34 113.34 113.30 113.31 17.0K
14:29 113.31 113.33 113.29 113.30 2.7K
14:30 113.29 113.30 113.27 113.30 25.2K
14:31 113.30 113.30 113.27 113.30 4.2K
14:32 113.30 113.33 113.27 113.32 2.1K
14:33 113.28 113.46 113.27 113.46 59.4K
14:34 113.48 113.55 113.34 113.38 80.7K
14:35 113.40 113.56 113.06 113.45 119.4K
14:36 113.40 113.48 113.40 113.42 83.7K
14:37 113.42 113.42 113.41 113.41 6.3K
14:38 113.42 113.42 113.40 113.42 25.4K
14:39 113.42 113.60 113.42 113.56 56.6K
14:40 113.60 113.89 113.55 113.80 218.0K
14:41 113.80 113.80 113.64 113.78 105.9K
14:42 113.80 113.84 113.45 113.45 54.9K
14:43 113.63 113.65 113.50 113.54 227.8K
14:44 113.65 113.75 113.52 113.64 267.2K
14:45 113.64 113.75 113.45 113.55 158.8K
14:46 113.73 113.84 113.64 113.71 175.3K
14:47 113.72 113.81 113.68 113.71 178.6K
14:48 113.78 113.79 113.60 113.73 210.4K
14:49 113.69 113.71 113.57 113.59 14.2K
14:50 113.60 113.60 113.40 113.50 18.7K
14:51 113.52 113.66 113.52 113.59 73.2K
14:52 113.55 113.75 113.29 113.65 202.4K
14:53 113.65 113.65 113.40 113.40 20.4K
14:54 113.60 113.67 113.57 113.60 27.5K
14:55 113.56 113.56 113.49 113.56 1.8K
14:56 113.56 113.56 113.50 113.55 3.1K
14:57 113.52 113.52 113.45 113.48 10.1K
14:58 113.49 113.49 113.41 113.41 2.7K
14:59 113.45 113.46 113.39 113.39 3.0K
15:00 113.29 113.29 113.14 113.14 48.1K
15:01 113.06 113.12 113.03 113.12 38.9K
15:02 113.04 113.08 113.01 113.02 29.7K
15:03 113.01 113.07 113.01 113.04 8.9K
15:04 113.01 113.01 112.92 112.92 48.9K
15:05 112.90 112.90 112.82 112.83 17.0K
15:06 112.82 112.86 112.77 112.77 15.6K
15:07 112.76 112.76 112.62 112.70 13.8K
15:08 112.64 112.64 112.42 112.42 36.1K
15:09 112.43 112.55 112.42 112.55 12.0K
15:10 112.45 112.54 112.45 112.53 18.0K
15:11 112.55 112.60 112.45 112.51 22.8K
15:12 112.45 112.46 112.35 112.44 23.2K
15:13 112.36 112.40 112.36 112.39 8.9K
15:14 112.40 112.50 112.38 112.45 21.2K
15:15 112.45 112.54 112.45 112.51 25.5K
15:16 112.51 112.58 112.46 112.46 44.7K
15:17 112.44 112.49 112.41 112.45 32.7K
15:18 112.43 112.43 112.31 112.33 55.8K
15:19 112.35 112.40 112.33 112.35 19.1K
15:20 112.40 112.64 112.40 112.51 99.2K
15:21 112.54 112.58 112.49 112.58 35.1K
15:22 112.54 112.64 112.54 112.61 15.7K
15:23 112.66 112.75 112.66 112.71 23.5K
15:24 112.66 112.75 112.66 112.71 34.1K
15:25 112.71 112.75 112.71 112.75 32.9K
15:26 112.70 112.74 112.61 112.74 30.8K
15:27 112.72 112.80 112.72 112.73 22.9K
15:28 112.74 112.95 112.70 112.70 47.7K
15:29 112.84 112.84 112.67 112.67 19.4K
날짜 시가 고가 저가 종가 거래량
2025-10-06 114.09 114.67 112.51 112.85 4.6M
2025-10-03 114.49 115.07 112.63 113.90 6.4M
2025-10-01 112.57 114.98 112.57 114.21 7.5M
2025-09-30 112.76 113.36 111.93 112.37 6.4M
2025-09-29 112.99 114.59 111.80 112.67 9.3M
2025-09-26 114.80 115.37 112.22 112.59 8.0M
2025-09-25 116.10 116.69 114.51 114.81 4.0M
2025-09-24 117.93 118.38 115.80 116.09 4.1M
2025-09-23 120.00 120.38 117.60 118.14 4.5M
2025-09-22 116.45 121.80 116.45 119.91 14.8M
2025-09-19 116.09 118.95 115.53 116.45 16.6M
2025-09-18 116.57 116.96 115.20 115.64 3.9M
2025-09-17 116.04 116.68 115.61 116.12 4.3M
2025-09-16 115.65 116.97 115.10 115.49 5.1M
2025-09-15 116.50 117.29 114.95 115.15 5.9M
2025-09-12 116.99 117.40 115.49 116.30 7.0M
2025-09-11 114.58 119.20 114.50 116.68 10.4M
2025-09-10 115.69 117.18 113.10 114.35 10.6M
2025-09-09 116.24 116.69 114.75 115.06 3.5M
2025-09-08 116.58 116.90 115.63 116.09 2.5M
2025-09-05 115.39 116.70 114.56 115.90 5.2M
2025-09-04 117.40 117.90 114.33 114.71 5.8M
2025-09-03 115.75 117.31 115.38 116.28 5.6M
2025-09-02 114.30 116.74 114.16 115.32 5.1M
2025-09-01 116.62 117.38 113.81 113.96 11.9M
2025-08-29 117.00 119.78 115.71 116.04 10.0M
2025-08-28 118.24 119.95 117.23 118.21 4.9M
2025-08-26 120.10 120.79 117.40 118.23 7.2M
2025-08-25 123.58 123.59 120.05 120.36 6.9M
2025-08-22 117.10 124.14 117.05 123.58 42.6M
2025-08-21 117.61 118.90 116.91 117.11 8.7M
2025-08-20 118.00 119.19 117.26 117.60 4.4M
2025-08-19 116.57 118.47 116.20 117.99 6.4M
2025-08-18 117.40 118.75 115.85 116.14 8.9M
2025-08-14 117.06 117.22 115.52 116.25 4.8M
2025-08-13 113.85 118.35 113.20 116.86 10.9M
2025-08-12 113.00 115.79 112.80 113.28 6.0M
2025-08-11 113.44 113.97 111.60 113.14 9.3M
2025-08-08 115.00 115.09 112.00 112.79 7.3M
2025-08-07 112.40 114.99 112.10 114.67 9.4M
2025-08-06 117.15 118.20 112.00 112.33 13.8M
2025-08-05 119.20 119.63 116.50 116.72 6.2M
2025-08-04 116.89 121.68 115.85 119.20 8.6M
2025-08-01 118.39 118.96 116.00 116.32 5.2M
2025-07-31 116.00 119.74 115.12 118.19 12.4M
2025-07-30 119.00 119.36 116.10 116.66 11.7M
2025-07-29 118.99 120.22 116.70 118.71 12.3M
2025-07-28 123.50 123.50 118.26 118.60 12.2M
2025-07-25 129.85 129.88 123.21 123.70 12.6M
2025-07-24 129.50 131.20 127.23 129.38 11.7M
2025-07-23 133.60 135.53 127.92 128.62 21.4M
2025-07-22 142.20 143.90 132.95 133.78 20.0M
2025-07-21 142.01 143.70 140.80 141.84 9.1M
2025-07-18 142.80 144.05 141.11 141.58 7.6M
2025-07-17 144.15 145.75 141.90 142.34 8.5M
2025-07-16 143.25 145.52 142.68 144.16 13.2M
2025-07-15 144.12 146.99 142.88 143.22 15.5M
2025-07-14 136.91 145.00 136.20 142.96 31.3M
2025-07-11 134.81 139.10 133.10 137.36 30.0M
2025-07-10 142.10 143.20 138.70 141.90 16.0M
2025-07-09 145.70 146.43 141.20 141.79 16.5M
2025-07-08 144.95 147.24 141.20 145.84 15.1M
2025-07-07 147.10 147.43 143.81 144.93 13.0M
2025-07-04 144.90 151.70 144.01 147.38 43.4M
2025-07-03 141.69 144.84 140.06 143.94 13.1M
2025-07-02 143.00 143.47 139.80 141.01 11.6M
2025-07-01 146.50 146.79 141.30 141.99 10.8M
2025-06-30 144.69 147.88 144.00 146.25 15.4M
2025-06-27 144.00 146.28 143.16 144.34 14.9M
2025-06-26 147.00 147.35 142.99 143.77 9.4M
2025-06-25 144.49 147.29 143.13 146.41 21.4M
2025-06-24 149.80 150.65 143.07 143.58 35.2M
2025-06-23 132.50 151.44 132.01 149.66 163.9M
2025-06-20 127.35 134.88 127.30 133.08 14.8M
2025-06-19 133.10 134.84 126.10 127.59 15.8M
2025-06-18 137.89 138.31 132.97 133.79 10.5M
2025-06-17 140.90 143.30 136.26 137.21 49.6M
2025-06-16 138.50 140.95 136.01 137.91 21.0M
2025-06-13 132.30 138.20 131.26 137.31 23.0M
2025-06-12 134.15 138.40 133.30 134.54 29.8M
2025-06-11 131.55 134.29 130.83 132.55 12.1M
2025-06-10 129.10 135.56 129.10 131.05 34.5M
2025-06-09 127.31 128.94 126.55 127.42 5.8M
2025-06-06 128.00 128.76 126.09 126.59 5.4M
2025-06-05 128.37 130.09 127.17 127.74 5.9M
2025-06-04 131.50 131.50 127.45 127.97 5.1M
2025-06-03 128.75 131.70 128.10 130.59 10.0M
2025-06-02 130.79 131.28 127.50 127.95 8.0M
2025-05-30 128.00 131.40 126.14 130.42 7.7M
2025-05-29 128.36 129.25 126.90 128.11 4.4M
2025-05-28 127.24 128.74 126.26 128.36 4.8M
2025-05-27 127.56 129.50 126.30 126.72 5.9M
2025-05-26 128.10 128.69 126.42 127.56 5.5M
2025-05-23 127.29 129.30 126.00 128.10 7.6M
2025-05-22 124.05 127.65 124.05 127.29 9.8M
2025-05-21 123.86 125.35 122.53 124.05 7.1M
2025-05-20 128.99 129.70 122.43 122.91 16.0M
2025-05-19 130.00 131.70 127.21 128.53 12.2M
2025-05-16 127.45 129.99 125.88 129.67 10.5M
2025-05-15 124.20 128.40 123.85 126.93 18.0M
2025-05-14 125.50 125.69 123.20 123.91 16.5M
2025-05-13 117.59 123.61 115.92 123.15 22.6M
2025-05-12 118.25 120.00 116.60 117.14 16.3M
2025-05-09 109.75 116.40 109.00 115.80 30.4M
2025-05-08 109.59 115.90 108.80 111.16 23.8M
2025-05-07 104.50 109.90 104.50 109.62 8.9M
2025-05-06 108.69 108.94 105.31 106.12 8.1M
2025-05-05 106.90 109.60 106.15 108.69 6.2M
2025-05-02 107.00 107.70 105.45 106.18 6.4M
2025-04-30 106.70 109.30 104.87 106.35 9.5M
2025-04-29 109.85 111.14 105.91 106.22 8.2M
2025-04-28 107.60 110.78 107.39 109.55 8.5M
2025-04-25 114.00 114.30 106.57 108.23 13.9M
2025-04-24 114.00 116.19 113.50 113.95 7.3M
2025-04-23 116.20 116.77 111.82 114.59 12.1M
2025-04-22 119.25 119.85 115.01 115.53 12.7M
2025-04-21 114.95 119.80 113.34 118.75 19.0M
2025-04-17 112.65 114.85 112.00 114.29 14.9M
2025-04-16 108.14 114.39 107.38 112.62 24.8M
2025-04-15 105.00 108.74 104.49 107.95 9.1M
2025-04-11 106.00 106.00 103.46 103.85 7.5M
2025-04-09 106.59 107.49 103.05 104.01 13.6M
2025-04-08 99.99 109.90 98.28 107.93 22.9M
2025-04-07 95.25 98.38 95.15 97.05 18.2M
2025-04-04 108.00 110.39 102.20 104.72 17.2M
2025-04-03 100.70 110.90 99.70 107.39 16.3M
2025-04-02 101.60 102.39 99.65 102.12 5.9M
2025-04-01 98.26 101.99 98.15 101.60 8.8M
2025-03-28 101.98 103.12 97.55 98.34 13.2M
2025-03-27 100.24 102.96 100.00 101.65 16.4M
2025-03-26 102.95 103.91 100.05 100.49 11.1M
2025-03-25 106.00 106.63 102.50 102.78 11.6M
2025-03-24 107.20 108.32 105.05 105.39 12.0M
2025-03-21 103.50 107.99 103.22 106.34 21.3M
2025-03-20 103.00 106.84 102.40 103.17 28.1M
2025-03-19 103.00 104.42 99.80 100.29 16.5M
2025-03-18 99.75 104.20 99.75 102.95 15.4M
2025-03-17 100.49 101.78 98.50 99.19 8.4M
2025-03-13 104.80 105.50 99.63 100.16 10.2M
2025-03-12 106.20 108.07 103.25 104.65 9.2M
2025-03-11 106.18 106.90 104.55 106.00 16.8M
2025-03-10 104.70 108.36 104.50 107.49 29.6M
2025-03-07 98.29 104.75 98.29 103.97 22.0M
2025-03-06 99.00 100.98 97.31 98.18 12.1M
2025-03-05 92.50 98.90 92.49 98.41 17.3M
2025-03-04 89.50 92.90 89.32 92.54 11.3M
2025-03-03 93.50 94.74 89.57 90.17 15.4M
2025-02-28 96.00 96.70 92.11 93.09 11.5M
2025-02-27 100.26 100.81 96.47 97.15 7.9M
2025-02-25 96.47 100.25 96.46 99.77 11.2M
2025-02-24 96.86 97.31 95.60 96.29 9.1M
2025-02-21 100.56 101.90 97.40 97.82 9.2M
2025-02-20 98.66 100.97 98.33 100.56 6.6M
2025-02-19 97.60 100.98 97.50 99.02 9.7M
2025-02-18 96.99 99.66 96.23 98.34 16.1M
2025-02-17 96.70 98.93 94.35 96.75 10.4M
2025-02-14 100.23 100.85 95.68 96.57 11.9M
2025-02-13 100.10 102.24 99.70 99.94 6.4M
2025-02-12 100.53 101.77 96.30 99.76 14.0M
2025-02-11 104.92 105.30 99.81 100.24 10.0M
2025-02-10 108.90 109.46 104.65 104.92 5.5M
2025-02-07 108.55 110.95 107.30 109.46 6.1M
2025-02-06 110.00 110.69 108.02 108.49 5.4M
2025-02-05 108.00 111.35 107.81 109.88 7.3M
2025-02-04 106.98 108.90 106.80 107.80 6.9M
2025-02-03 107.76 108.23 105.81 106.59 5.9M
2025-02-01 106.00 111.59 104.44 109.05 10.1M
2025-01-31 105.00 106.45 104.60 105.59 9.4M
2025-01-30 107.00 108.65 103.85 104.44 10.2M
2025-01-29 104.95 106.99 103.81 106.16 17.5M
2025-01-28 109.00 109.95 103.37 103.66 21.4M
2025-01-27 116.24 116.75 107.61 108.54 17.1M
2025-01-24 122.00 122.30 115.10 116.31 12.1M
2025-01-23 117.96 123.40 117.95 120.75 21.6M
2025-01-22 121.00 121.40 116.27 117.96 9.0M
2025-01-21 121.28 124.10 120.12 120.60 8.8M
2025-01-20 121.80 123.55 120.77 120.95 7.7M
2025-01-17 122.75 123.90 121.14 121.40 6.5M
2025-01-16 123.95 125.30 122.21 122.73 5.2M
2025-01-15 124.10 125.45 120.84 122.49 6.1M
2025-01-14 120.20 125.36 120.01 124.54 7.0M
2025-01-13 123.80 126.60 118.50 119.19 9.2M
2025-01-10 132.00 132.00 124.70 125.20 9.1M
2025-01-09 133.03 136.29 131.80 132.74 9.8M
2025-01-08 131.00 136.48 129.33 133.77 33.6M
2025-01-07 122.51 130.79 122.51 129.50 12.9M
2025-01-06 125.51 126.31 121.85 122.56 10.9M
2025-01-03 124.00 132.80 124.00 125.51 29.6M
2025-01-02 123.08 125.35 123.08 123.97 5.2M
2025-01-01 121.00 126.10 121.00 123.07 9.7M