HBL Power Systems Ltd (HBLO)

HBLO
🏛️ Indien →
835.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 819.95 819.95 819.95 819.95 3.8K
09:15 820.10 820.10 812.85 816.65 32.8K
09:16 819.75 822.90 819.00 822.85 22.8K
09:17 821.10 821.10 819.60 821.05 11.2K
09:18 821.50 822.90 820.95 820.95 11.1K
09:19 821.00 821.20 820.05 820.15 3.7K
09:20 820.50 820.50 818.40 818.40 14.2K
09:21 818.10 818.10 815.70 815.70 4.2K
09:22 815.70 820.75 815.70 818.90 6.1K
09:23 818.80 820.50 818.10 820.20 4.4K
09:24 821.50 824.70 821.50 824.70 7.8K
09:25 825.50 825.80 823.95 825.15 14.7K
09:26 824.70 826.50 823.55 826.50 20.0K
09:27 826.60 832.15 826.60 831.50 30.2K
09:28 832.10 833.75 828.25 829.05 46.8K
09:29 829.15 829.35 825.05 826.00 11.0K
09:30 826.25 826.25 824.40 824.50 5.7K
09:31 823.30 823.30 817.85 817.85 13.2K
09:32 816.75 817.30 815.00 817.30 13.2K
09:33 817.70 821.15 817.60 820.85 11.8K
09:34 820.80 823.65 820.30 821.35 11.0K
09:35 821.80 822.05 819.05 819.05 4.1K
09:36 818.50 820.85 818.50 820.85 3.3K
09:37 820.00 820.40 819.40 820.00 2.1K
09:38 819.75 820.80 819.50 819.90 2.1K
09:39 819.85 822.75 819.85 822.75 4.0K
09:40 823.70 826.80 823.35 826.80 7.8K
09:41 826.95 826.95 826.30 826.85 6.3K
09:42 826.85 829.90 826.15 829.90 5.6K
09:43 829.80 832.50 829.00 832.50 12.1K
09:44 832.50 834.60 832.00 834.60 19.4K
09:45 835.05 836.00 834.50 835.90 20.1K
09:46 835.45 840.90 835.35 839.15 68.2K
09:47 839.05 841.90 839.05 839.50 24.8K
09:48 839.00 839.85 838.65 839.30 8.9K
09:49 839.45 841.90 839.30 841.40 16.4K
09:50 844.55 848.00 844.55 847.30 67.4K
09:51 847.20 849.50 845.40 848.00 38.1K
09:52 848.35 854.40 847.70 853.60 99.8K
09:53 855.00 856.05 852.00 854.70 96.2K
09:54 855.20 857.20 854.40 854.40 74.2K
09:55 854.00 854.00 847.40 847.40 74.3K
09:56 847.35 850.00 844.60 844.60 70.4K
09:57 846.05 847.55 845.50 845.50 27.7K
09:58 845.15 846.35 843.25 843.60 25.0K
09:59 843.80 843.95 842.85 843.90 15.3K
10:00 843.65 848.45 843.65 848.45 13.6K
10:01 849.35 851.00 846.10 846.10 38.6K
10:02 846.10 846.80 846.10 846.15 8.0K
10:03 846.60 847.60 845.70 845.70 14.3K
10:04 845.95 847.20 844.60 845.25 19.7K
10:05 845.25 849.60 845.00 848.70 13.6K
10:06 848.05 849.00 847.10 847.20 10.9K
10:07 847.25 847.35 844.95 844.95 13.9K
10:08 845.40 845.60 842.35 842.35 18.7K
10:09 842.90 845.05 842.90 845.05 21.4K
10:10 844.00 844.60 843.00 843.00 6.4K
10:11 843.00 846.10 843.00 845.35 13.1K
10:12 846.00 846.35 843.80 843.80 6.6K
10:13 844.40 844.40 839.15 839.50 40.2K
10:14 840.20 841.55 840.00 840.00 11.1K
10:15 840.00 842.00 839.50 842.00 8.8K
10:16 841.55 842.65 840.00 841.85 12.8K
10:17 841.85 842.50 839.90 840.90 10.3K
10:18 840.50 840.50 839.10 839.40 7.6K
10:19 839.40 840.00 839.00 839.20 7.6K
10:20 839.00 839.00 837.40 838.00 12.9K
10:21 837.80 838.00 836.25 837.40 14.6K
10:22 836.80 837.50 836.80 837.35 4.9K
10:23 837.00 838.40 837.00 838.00 8.2K
10:24 839.00 839.50 839.00 839.50 2.4K
10:25 839.50 841.00 839.05 839.05 7.4K
10:26 839.05 844.00 839.05 843.70 12.5K
10:27 843.55 844.95 842.30 844.40 16.5K
10:28 843.80 845.10 843.05 845.00 19.6K
10:29 845.45 845.60 843.75 843.75 15.3K
10:30 843.65 843.65 841.70 842.50 10.6K
10:31 842.40 842.95 842.40 842.90 3.7K
10:32 842.50 842.90 840.95 840.95 6.6K
10:33 840.70 842.50 840.70 842.00 5.3K
10:34 841.45 841.45 840.95 840.95 3.4K
10:35 841.00 841.00 838.75 839.00 18.1K
10:36 838.55 838.55 837.20 837.95 7.2K
10:37 837.65 840.40 837.65 840.10 6.4K
10:38 839.60 840.05 838.35 838.50 2.1K
10:39 838.50 839.30 838.50 839.30 2.1K
10:40 838.30 839.45 838.30 839.00 5.1K
10:41 839.55 840.15 839.45 839.55 1.6K
10:42 839.30 840.60 839.00 840.60 5.0K
10:43 840.20 844.00 838.75 842.55 10.1K
10:44 843.30 844.35 842.95 843.85 5.2K
10:45 843.80 845.00 843.60 844.80 6.5K
10:46 845.00 845.00 843.00 843.00 9.4K
10:47 843.65 843.90 842.85 843.35 3.0K
10:48 843.80 843.80 842.45 842.45 3.1K
10:49 842.40 843.65 842.40 843.45 2.5K
10:50 843.05 844.30 843.05 844.00 2.7K
10:51 844.75 844.85 844.15 844.70 1.9K
10:52 843.50 844.20 843.50 844.10 1.8K
10:53 844.10 844.10 843.25 843.90 1.7K
10:54 843.90 844.00 843.00 843.00 1.0K
10:55 842.75 843.50 842.50 843.50 2.1K
10:56 843.50 843.95 843.40 843.60 0.5K
10:57 843.95 847.45 843.65 847.45 11.9K
10:58 847.20 848.65 847.20 848.00 17.1K
10:59 848.00 848.60 847.65 847.65 8.6K
11:00 846.80 847.30 846.35 847.25 28.7K
11:01 847.55 847.55 844.90 845.10 8.1K
11:02 845.00 847.25 844.75 846.00 6.6K
11:03 846.55 846.55 845.00 845.30 2.3K
11:04 845.55 845.75 844.55 844.55 5.0K
11:05 844.55 845.05 843.60 845.05 4.9K
11:06 845.00 846.00 845.00 846.00 1.6K
11:07 845.50 845.95 845.50 845.55 0.7K
11:08 845.90 847.95 845.90 847.95 6.3K
11:09 847.15 847.50 846.90 847.40 4.8K
11:10 847.05 848.75 847.05 847.25 10.5K
11:11 846.50 846.60 845.65 845.75 6.1K
11:12 846.00 846.00 844.65 844.65 6.6K
11:13 844.80 845.00 844.50 845.00 7.4K
11:14 844.50 844.70 844.00 844.50 3.6K
11:15 844.00 844.00 842.75 842.85 8.5K
11:16 843.30 843.45 841.85 842.70 10.3K
11:17 842.85 844.50 842.50 844.00 4.8K
11:18 844.00 845.00 843.40 845.00 3.7K
11:19 845.60 846.65 844.80 845.85 9.0K
11:20 845.50 845.80 844.90 844.90 4.9K
11:21 844.60 844.60 844.00 844.15 2.4K
11:22 844.15 846.60 844.15 846.30 12.7K
11:23 846.85 851.00 846.70 850.35 41.8K
11:24 850.85 850.85 846.15 847.85 14.3K
11:25 847.85 847.95 846.15 847.00 2.6K
11:26 847.50 848.20 847.30 847.80 3.8K
11:27 847.45 847.45 845.25 845.30 6.3K
11:28 845.30 846.50 845.30 846.45 5.8K
11:29 846.05 846.05 845.65 846.00 1.8K
11:30 845.95 846.00 845.30 845.65 2.4K
11:31 845.50 845.60 845.05 845.10 1.0K
11:32 845.25 846.00 845.20 845.60 2.8K
11:33 845.50 845.50 843.30 843.30 10.5K
11:34 843.30 843.30 841.80 842.85 14.5K
11:35 842.80 842.80 842.15 842.80 1.8K
11:36 842.50 842.75 841.20 841.25 3.7K
11:37 841.20 842.20 841.20 841.25 4.9K
11:38 841.65 841.65 840.10 841.00 18.8K
11:39 840.90 841.00 840.40 840.40 3.5K
11:40 840.45 840.55 840.05 840.10 5.5K
11:41 840.50 840.95 840.10 840.55 1.6K
11:42 840.85 841.00 840.10 840.10 6.3K
11:43 840.05 840.05 838.55 838.95 5.0K
11:44 838.95 839.50 838.90 839.45 3.4K
11:45 839.50 840.00 839.45 840.00 3.0K
11:46 840.00 840.00 838.10 838.40 11.7K
11:47 839.00 840.15 838.80 840.15 6.6K
11:48 840.70 841.65 840.45 840.80 5.1K
11:49 841.50 842.00 840.85 842.00 2.4K
11:50 841.55 842.20 841.50 842.00 2.6K
11:51 841.70 844.25 841.60 844.25 5.6K
11:52 844.55 844.55 842.50 843.00 5.3K
11:53 843.50 844.00 843.50 843.95 2.4K
11:54 843.25 846.25 843.25 846.25 11.0K
11:55 848.10 849.20 847.00 847.05 20.0K
11:56 847.00 847.00 845.75 846.00 4.5K
11:57 846.95 848.00 846.95 847.50 6.9K
11:58 847.50 847.90 847.15 847.50 10.6K
11:59 847.20 848.50 847.20 847.85 8.8K
12:00 847.50 848.35 847.00 847.50 4.0K
12:01 848.00 849.20 848.00 849.20 13.0K
12:02 849.05 849.60 848.40 848.40 6.5K
12:03 848.05 848.05 846.00 846.00 7.0K
12:04 846.40 848.30 846.40 846.75 3.7K
12:05 846.75 847.00 846.45 846.45 4.6K
12:06 847.00 847.00 846.40 847.00 1.8K
12:07 846.00 848.20 846.00 847.50 11.5K
12:08 847.90 848.20 845.45 845.80 12.5K
12:09 845.25 847.00 845.25 846.50 4.8K
12:10 846.50 847.55 845.90 847.10 1.9K
12:11 847.50 847.50 845.95 846.00 7.5K
12:12 846.00 846.40 846.00 846.00 2.7K
12:13 846.40 846.50 846.05 846.35 4.6K
12:14 846.05 846.40 846.05 846.10 1.1K
12:15 846.15 846.50 845.80 845.90 8.7K
12:16 845.00 845.00 844.15 844.25 6.3K
12:17 844.15 844.75 844.00 844.30 6.2K
12:18 844.50 844.50 844.00 844.00 4.8K
12:19 844.20 844.55 843.70 844.50 2.4K
12:20 844.50 844.60 844.10 844.30 0.6K
12:21 844.30 845.05 844.30 845.00 5.5K
12:22 844.75 844.75 843.40 843.60 5.4K
12:23 843.75 844.65 843.45 844.30 3.1K
12:24 844.30 844.60 843.75 843.75 1.8K
12:25 844.90 845.35 844.90 845.25 3.3K
12:26 844.85 845.15 844.05 844.60 0.4K
12:27 844.60 844.75 844.30 844.30 0.3K
12:28 844.30 844.80 844.00 844.80 2.4K
12:29 844.80 844.90 844.40 844.40 0.7K
12:30 844.65 844.65 843.85 843.85 9.7K
12:31 843.90 844.40 843.85 844.40 1.3K
12:32 844.60 844.85 844.15 844.45 2.2K
12:33 844.85 844.85 844.20 844.20 1.0K
12:34 844.80 844.80 843.40 843.90 0.9K
12:35 843.55 844.25 843.15 843.90 1.8K
12:36 843.90 843.95 843.15 843.50 1.5K
12:37 843.50 843.85 843.20 843.45 1.7K
12:38 843.60 844.80 843.60 844.80 3.0K
12:39 844.70 844.75 844.15 844.15 1.3K
12:40 844.15 848.00 844.15 848.00 13.6K
12:41 848.00 850.90 848.00 850.40 52.1K
12:42 850.45 851.60 850.35 851.00 12.1K
12:43 850.90 851.00 850.35 850.50 7.6K
12:44 850.10 850.10 845.25 845.30 18.7K
12:45 846.05 846.85 844.20 846.25 14.9K
12:46 846.25 847.45 846.25 847.15 5.3K
12:47 846.60 847.10 846.55 846.55 0.6K
12:48 846.90 846.95 846.25 846.25 1.1K
12:49 846.40 847.65 845.95 847.50 10.4K
12:50 847.50 847.65 847.15 847.65 1.2K
12:51 847.60 847.65 847.05 847.05 0.4K
12:52 846.60 847.05 846.60 846.80 1.6K
12:53 846.65 847.00 846.65 846.75 1.0K
12:54 844.85 846.30 844.85 846.15 8.8K
12:55 846.50 847.60 846.15 847.60 3.7K
12:56 847.20 847.75 846.45 846.85 4.5K
12:57 846.45 847.50 846.15 847.10 3.0K
12:58 847.00 847.30 846.10 847.15 4.9K
12:59 846.60 847.00 845.20 845.25 3.6K
13:00 845.25 846.95 844.70 846.95 8.1K
13:01 847.20 848.10 847.10 847.55 12.9K
13:02 847.95 848.20 847.05 847.50 5.9K
13:03 847.60 847.60 846.10 846.70 1.9K
13:04 846.25 848.35 846.25 847.05 5.5K
13:05 847.85 847.90 846.55 846.80 3.1K
13:06 846.40 846.70 845.30 846.30 6.4K
13:07 846.25 846.40 845.65 845.65 0.6K
13:08 845.60 845.65 842.75 842.75 19.0K
13:09 842.75 843.55 841.90 843.55 10.8K
13:10 843.60 843.80 842.80 843.70 5.0K
13:11 843.80 844.00 842.85 842.85 1.5K
13:12 842.80 843.00 842.00 843.00 7.6K
13:13 843.05 843.05 842.25 842.55 2.1K
13:14 842.65 843.00 842.55 842.75 2.7K
13:15 842.75 842.75 841.55 841.55 7.4K
13:16 841.60 841.90 841.25 841.60 14.0K
13:17 842.10 843.20 842.10 843.20 5.6K
13:18 843.20 843.20 842.05 843.00 2.2K
13:19 842.80 843.05 842.20 843.05 0.7K
13:20 843.05 843.05 841.60 842.65 7.5K
13:21 842.75 842.75 841.70 841.70 4.5K
13:22 841.50 841.80 840.10 840.40 17.9K
13:23 840.35 841.05 839.80 840.65 6.5K
13:24 840.85 841.05 840.40 840.40 0.7K
13:25 840.80 840.80 839.50 839.70 3.7K
13:26 839.70 841.00 839.40 840.45 5.3K
13:27 840.45 841.60 840.40 841.20 4.5K
13:28 841.20 841.60 840.80 840.90 1.1K
13:29 840.85 842.00 840.85 841.55 9.1K
13:30 841.20 841.50 840.45 841.15 2.6K
13:31 841.15 841.15 840.45 840.45 0.8K
13:32 840.50 840.50 840.25 840.45 0.7K
13:33 840.50 840.95 838.10 838.10 12.7K
13:34 838.10 839.80 838.10 838.55 8.0K
13:35 838.55 839.75 838.55 839.75 5.1K
13:36 839.65 840.50 838.85 840.20 3.9K
13:37 839.75 840.10 839.75 839.80 0.8K
13:38 839.80 839.85 838.70 838.70 2.5K
13:39 838.80 838.80 838.40 838.80 3.2K
13:40 838.40 838.70 837.35 838.70 7.8K
13:41 838.80 838.80 837.75 837.75 2.8K
13:42 837.75 838.75 837.75 838.75 7.2K
13:43 839.55 839.55 837.90 838.00 5.4K
13:44 839.15 839.40 838.40 839.35 3.9K
13:45 839.30 839.90 838.80 839.90 4.8K
13:46 839.90 840.00 839.20 839.20 4.2K
13:47 839.15 839.75 838.45 838.45 3.4K
13:48 838.45 838.45 838.00 838.00 1.6K
13:49 838.00 838.40 837.85 838.40 2.3K
13:50 838.25 838.25 837.15 837.60 2.3K
13:51 837.85 837.90 837.50 837.80 0.5K
13:52 836.60 837.50 836.60 836.85 12.5K
13:53 837.45 837.45 836.85 836.85 2.7K
13:54 837.20 838.00 837.20 837.20 7.8K
13:55 837.70 838.50 837.00 838.50 5.2K
13:56 838.50 838.85 837.40 838.00 1.8K
13:57 837.60 838.15 837.55 838.00 1.5K
13:58 837.05 837.50 836.50 836.50 4.3K
13:59 836.90 837.10 836.50 837.10 6.6K
14:00 836.65 837.30 836.60 836.60 0.8K
14:01 837.20 837.30 836.60 836.85 0.6K
14:02 836.30 837.40 835.80 837.40 10.7K
14:03 838.40 838.40 836.00 836.00 5.1K
14:04 835.90 835.90 835.50 835.55 3.8K
14:05 835.85 835.85 835.20 835.55 2.7K
14:06 835.20 836.00 835.20 836.00 3.1K
14:07 836.00 836.00 835.70 835.70 2.2K
14:08 835.50 835.90 835.10 835.50 8.5K
14:09 835.10 836.85 835.10 836.25 3.6K
14:10 836.80 837.70 836.30 837.00 3.1K
14:11 836.50 836.65 835.00 835.40 3.7K
14:12 836.00 836.00 835.50 835.60 1.8K
14:13 835.75 836.00 835.25 835.25 1.9K
14:14 835.70 835.70 835.10 835.65 2.5K
14:15 835.40 835.85 833.10 833.70 11.6K
14:16 833.60 834.80 833.30 833.75 6.6K
14:17 834.00 834.00 833.60 833.85 1.8K
14:18 833.60 834.65 833.15 833.95 4.1K
14:19 834.00 834.35 833.00 833.30 4.4K
14:20 833.45 833.85 832.25 833.45 5.8K
14:21 833.45 833.50 832.80 832.95 4.0K
14:22 832.40 833.20 832.15 832.70 2.3K
14:23 833.05 835.35 833.05 835.10 12.2K
14:24 835.15 835.15 832.80 832.90 11.6K
14:25 832.80 834.40 832.10 834.00 4.6K
14:26 834.40 834.65 833.55 834.65 3.5K
14:27 834.80 834.80 834.10 834.10 2.7K
14:28 834.35 834.35 833.65 833.85 2.2K
14:29 833.65 833.85 833.00 833.85 3.4K
14:30 834.45 834.95 834.45 834.95 0.9K
14:31 834.95 836.20 834.95 835.50 4.8K
14:32 835.25 835.25 834.55 834.55 1.3K
14:33 834.25 836.00 834.25 836.00 2.5K
14:34 835.85 836.20 835.30 835.80 2.5K
14:35 835.80 836.10 835.75 835.85 1.0K
14:36 836.00 836.00 835.55 835.95 0.3K
14:37 836.00 836.95 836.00 836.10 4.3K
14:38 835.90 837.05 835.90 836.80 1.5K
14:39 836.80 837.45 836.20 837.45 2.1K
14:40 836.40 837.00 836.35 836.85 3.3K
14:41 837.60 837.75 837.00 837.60 5.6K
14:42 837.60 839.40 837.60 839.30 7.2K
14:43 839.40 839.50 838.90 839.50 3.5K
14:44 838.05 838.25 837.50 837.65 5.5K
14:45 837.65 838.25 837.00 838.20 7.0K
14:46 838.00 838.25 837.45 837.45 1.6K
14:47 837.25 838.25 837.20 838.25 1.7K
14:48 838.25 839.15 838.00 839.15 3.5K
14:49 838.50 838.90 838.05 838.65 2.7K
14:50 838.90 839.80 838.35 838.90 3.7K
14:51 838.95 839.45 838.00 838.30 1.9K
14:52 838.00 838.05 837.15 837.15 1.7K
14:53 837.15 837.70 836.50 837.05 7.5K
14:54 837.25 837.70 836.85 836.85 2.5K
14:55 837.50 837.55 836.90 837.30 2.2K
14:56 837.00 837.45 836.95 837.00 1.7K
14:57 837.40 837.40 836.85 836.85 1.7K
14:58 837.00 837.00 835.60 835.60 3.3K
14:59 835.75 838.35 835.50 837.85 6.2K
15:00 837.90 837.90 836.15 836.55 11.6K
15:01 835.25 836.75 835.25 836.40 11.4K
15:02 836.95 837.00 836.55 836.60 1.0K
15:03 836.95 836.95 836.00 836.00 3.4K
15:04 836.60 836.60 836.00 836.00 1.7K
15:05 835.55 836.75 835.35 835.35 7.3K
15:06 835.50 835.95 835.30 835.30 3.3K
15:07 835.00 836.25 835.00 835.85 10.3K
15:08 836.40 836.45 835.90 836.40 1.4K
15:09 836.50 836.50 835.85 836.40 3.7K
15:10 835.85 835.85 835.20 835.40 3.4K
15:11 835.40 836.65 835.30 836.60 8.0K
15:12 836.60 836.60 836.20 836.25 3.3K
15:13 836.15 836.25 835.90 835.95 4.8K
15:14 835.45 836.10 835.45 836.10 10.7K
15:15 835.65 837.00 835.10 836.95 11.9K
15:16 836.60 836.60 835.60 835.60 5.9K
15:17 835.60 835.95 835.55 835.65 2.7K
15:18 835.00 835.70 835.00 835.50 23.2K
15:19 836.90 836.90 836.20 836.75 14.2K
15:20 836.60 836.60 833.80 834.90 31.5K
15:21 834.90 835.75 834.30 835.50 4.2K
15:22 835.75 835.75 834.90 835.35 5.0K
15:23 835.40 835.80 835.25 835.25 4.7K
15:24 835.60 835.80 834.00 834.35 9.3K
15:25 834.25 835.00 834.25 834.95 4.2K
15:26 834.75 836.00 834.20 835.25 5.8K
15:27 835.95 836.50 835.75 836.10 3.2K
15:28 836.15 837.00 836.15 837.00 5.2K
15:29 837.00 837.00 835.65 835.65 7.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 819.95 857.80 811.55 835.65 3.2M
2025-09-25 830.20 851.00 817.55 820.05 1.1M
2025-09-24 811.90 832.55 806.60 829.40 0.9M
2025-09-23 819.00 832.00 805.50 812.30 1.0M
2025-09-22 838.35 846.50 813.00 818.50 1.0M
2025-09-19 858.00 864.85 830.00 838.35 1.4M
2025-09-18 879.00 903.00 850.10 858.35 1.5M
2025-09-17 886.95 892.10 873.00 878.20 0.7M
2025-09-16 908.55 914.25 883.00 886.95 1.2M
2025-09-15 870.95 914.35 870.00 909.45 2.2M
2025-09-12 855.75 876.75 846.90 873.30 1.0M
2025-09-11 850.00 863.65 847.00 853.30 1.0M
2025-09-10 854.50 880.00 851.45 867.15 1.3M
2025-09-09 839.00 858.30 833.00 848.70 0.9M
2025-09-08 862.90 866.00 831.00 837.30 1.1M
2025-09-05 850.00 873.00 849.00 862.50 1.2M
2025-09-04 857.80 864.30 845.30 851.20 0.9M
2025-09-03 849.00 872.90 830.60 851.05 2.7M
2025-09-02 840.00 864.60 836.10 854.45 2.7M
2025-09-01 812.00 852.95 811.10 839.10 4.6M
2025-08-29 780.00 835.00 776.55 807.10 8.5M
2025-08-28 765.25 793.90 753.70 780.90 2.1M
2025-08-26 776.00 782.85 763.05 771.30 1.0M
2025-08-25 800.65 802.85 774.65 780.30 1.1M
2025-08-22 788.05 814.90 785.00 800.65 2.5M
2025-08-21 793.00 809.00 786.20 794.80 1.7M
2025-08-20 810.00 811.75 778.50 791.95 3.0M
2025-08-19 772.00 794.35 761.50 789.85 3.4M
2025-08-18 769.90 780.00 750.05 772.85 4.7M
2025-08-14 751.40 787.60 735.40 765.65 17.1M
2025-08-13 690.85 779.00 681.05 763.40 16.7M
2025-08-12 693.00 713.00 685.15 692.00 17.9M
2025-08-11 660.00 692.00 646.10 683.95 34.6M
2025-08-08 595.90 605.70 590.00 599.80 0.7M
2025-08-07 592.45 602.00 586.10 594.75 0.5M
2025-08-06 613.85 614.00 594.00 602.50 0.5M
2025-08-05 611.20 619.40 604.10 610.80 0.8M
2025-08-04 603.00 613.75 600.90 610.00 0.9M
2025-08-01 589.80 605.85 581.90 599.85 1.3M
2025-07-31 571.00 593.80 570.00 587.20 0.8M
2025-07-30 580.95 593.80 579.35 582.20 0.7M
2025-07-29 554.25 582.60 551.60 579.50 0.7M
2025-07-28 570.00 574.40 552.10 559.00 1.0M
2025-07-25 588.85 589.30 570.05 572.85 0.6M
2025-07-24 587.00 594.25 585.00 588.25 0.5M
2025-07-23 592.90 597.00 583.15 585.25 0.6M
2025-07-22 598.35 603.90 591.90 593.00 0.4M
2025-07-21 599.35 603.85 593.30 596.45 0.5M
2025-07-18 611.00 614.70 599.30 602.35 0.5M
2025-07-17 607.90 616.30 606.65 610.30 0.6M
2025-07-16 604.70 609.80 601.50 606.05 0.4M
2025-07-15 599.75 610.80 599.05 605.80 0.6M
2025-07-14 611.00 611.10 596.60 599.75 0.6M
2025-07-11 620.00 632.00 607.70 611.20 0.8M
2025-07-10 621.90 639.00 618.55 622.65 1.2M
2025-07-09 628.50 628.60 616.55 619.45 0.7M
2025-07-08 634.05 639.70 623.10 628.00 0.7M
2025-07-07 630.40 649.75 627.10 636.80 1.6M
2025-07-04 637.00 638.00 622.25 630.45 1.1M
2025-07-03 628.90 645.90 622.00 636.05 3.2M
2025-07-02 625.90 632.00 615.50 626.85 2.4M
2025-07-01 594.00 644.00 594.00 620.40 23.6M
2025-06-30 593.20 600.50 583.65 592.90 0.9M
2025-06-27 586.00 602.35 586.00 590.95 0.8M
2025-06-26 590.10 595.50 579.30 585.45 0.6M
2025-06-25 594.20 597.80 587.30 590.10 0.6M
2025-06-24 575.00 608.90 574.05 591.15 3.2M
2025-06-23 573.95 577.45 565.00 566.30 0.7M
2025-06-20 563.55 582.70 563.55 578.40 1.0M
2025-06-19 580.20 584.30 558.30 563.55 1.0M
2025-06-18 590.10 595.30 577.15 579.20 0.8M
2025-06-17 606.90 607.80 590.50 593.30 0.7M
2025-06-16 603.00 619.85 597.50 605.60 3.2M
2025-06-13 585.25 596.95 582.65 589.40 0.9M
2025-06-12 609.00 613.00 597.15 601.20 0.9M
2025-06-11 605.95 626.80 598.15 611.10 1.9M
2025-06-10 605.35 611.35 600.30 603.80 0.6M
2025-06-09 609.50 614.90 602.00 603.65 0.7M
2025-06-06 614.75 618.30 603.00 607.05 0.7M
2025-06-05 610.20 627.00 607.65 610.35 1.5M
2025-06-04 595.00 617.40 592.30 607.35 1.7M
2025-06-03 603.20 608.40 591.55 593.20 1.0M
2025-06-02 603.70 617.95 598.35 603.15 2.2M
2025-05-30 590.95 604.90 582.50 600.30 2.0M
2025-05-29 572.00 597.50 566.00 589.80 3.2M
2025-05-28 570.00 579.00 563.70 569.45 1.4M
2025-05-27 557.55 571.00 553.80 564.00 1.2M
2025-05-26 544.05 567.95 542.50 555.25 3.2M
2025-05-23 572.10 587.20 568.70 576.10 1.7M
2025-05-22 573.00 576.30 567.10 569.25 0.6M
2025-05-21 572.60 578.65 563.30 574.10 0.8M
2025-05-20 589.85 592.80 570.05 572.60 1.4M
2025-05-19 570.65 596.65 569.90 587.25 2.5M
2025-05-16 577.20 585.00 565.60 568.75 1.9M
2025-05-15 567.00 582.50 563.05 577.20 6.0M
2025-05-14 507.50 576.95 507.50 569.05 20.1M
2025-05-13 505.95 511.90 499.00 506.55 0.7M
2025-05-12 490.00 509.35 487.70 505.55 1.2M
2025-05-09 455.05 472.00 452.00 468.40 0.8M
2025-05-08 481.20 487.65 464.00 468.50 0.6M
2025-05-07 465.35 482.00 463.85 478.85 0.9M
2025-05-06 500.90 503.60 475.65 477.65 0.9M
2025-05-05 495.95 503.60 490.35 500.30 0.8M
2025-05-02 486.55 504.00 480.00 493.40 2.1M
2025-04-30 493.10 495.70 479.00 481.95 1.0M
2025-04-29 500.00 507.20 490.20 493.90 1.1M
2025-04-28 507.40 516.00 495.40 497.75 1.3M
2025-04-25 518.45 540.00 496.10 511.20 2.6M
2025-04-24 521.15 528.00 515.15 517.55 1.2M
2025-04-23 534.00 539.50 517.60 525.65 1.3M
2025-04-22 525.00 543.80 524.15 531.25 1.9M
2025-04-21 519.00 532.95 517.70 523.40 1.5M
2025-04-17 514.50 522.05 510.40 517.70 0.9M
2025-04-16 518.00 522.75 512.10 515.10 0.9M
2025-04-15 513.00 523.15 510.95 518.90 1.6M
2025-04-11 493.05 506.00 485.40 500.95 1.6M
2025-04-09 486.95 492.40 474.05 478.00 1.0M
2025-04-08 500.95 506.25 482.60 488.15 2.3M
2025-04-07 440.20 490.20 440.10 481.45 2.3M
2025-04-04 524.60 529.95 501.00 507.95 2.3M
2025-04-03 509.00 538.70 507.55 528.50 3.6M
2025-04-02 515.00 522.70 508.50 516.10 5.0M
2025-04-01 490.55 532.40 490.55 511.70 36.8M
2025-03-28 467.00 479.00 463.00 472.50 2.2M
2025-03-27 458.70 474.45 454.10 465.45 2.3M
2025-03-26 473.15 479.95 456.10 459.85 1.8M
2025-03-25 486.70 498.80 467.65 472.50 3.7M
2025-03-24 469.90 490.00 467.15 481.00 2.6M
2025-03-21 462.40 478.45 459.45 465.30 2.1M
2025-03-20 474.10 477.00 459.05 460.10 3.0M
2025-03-19 421.00 496.15 421.00 482.40 18.5M
2025-03-18 408.55 424.00 408.55 418.75 1.5M
2025-03-17 413.65 419.65 405.00 406.40 1.1M
2025-03-13 426.00 431.45 411.75 414.80 1.5M
2025-03-12 443.35 444.45 421.20 423.20 1.2M
2025-03-11 430.00 443.65 423.55 438.15 1.0M
2025-03-10 454.65 462.20 431.20 435.00 0.9M
2025-03-07 454.05 467.35 453.35 456.25 1.1M
2025-03-06 463.00 469.20 451.00 453.40 1.2M
2025-03-05 440.00 459.90 437.30 458.60 1.8M
2025-03-04 419.95 444.60 414.55 438.75 1.5M
2025-03-03 438.70 449.90 405.55 424.40 2.0M
2025-02-28 445.05 452.90 430.00 433.10 1.6M
2025-02-27 470.90 474.90 452.00 453.60 1.1M
2025-02-25 470.05 478.00 460.35 463.55 0.7M
2025-02-24 474.00 479.85 462.75 470.20 0.9M
2025-02-21 489.10 500.75 475.15 478.30 1.0M
2025-02-20 485.00 492.85 475.05 489.80 1.2M
2025-02-19 455.00 494.90 449.10 488.95 2.4M
2025-02-18 479.00 485.00 450.55 457.30 1.7M
2025-02-17 491.65 499.10 470.10 477.60 2.0M
2025-02-14 492.60 509.90 478.20 501.05 2.6M
2025-02-13 503.55 516.55 490.75 492.60 2.3M
2025-02-12 502.60 514.85 462.15 507.45 13.3M
2025-02-11 475.10 495.85 448.15 481.95 15.8M
2025-02-10 555.00 557.90 516.00 528.75 1.5M
2025-02-07 573.80 574.85 547.00 550.45 1.1M
2025-02-06 584.55 587.20 571.10 576.70 0.6M
2025-02-05 578.00 588.00 577.10 581.40 0.6M
2025-02-04 581.80 585.00 568.75 574.80 0.8M
2025-02-03 576.20 599.80 571.10 576.05 1.6M
2025-02-01 603.00 623.60 566.60 576.20 3.6M
2025-01-31 564.95 600.75 562.30 596.85 2.5M
2025-01-30 566.00 594.00 557.20 564.10 6.7M
2025-01-29 516.95 547.55 516.45 544.70 1.8M
2025-01-28 509.75 536.75 473.10 512.60 2.5M
2025-01-27 512.00 526.50 495.60 501.40 1.4M
2025-01-24 545.45 551.40 527.25 529.40 0.9M
2025-01-23 545.00 552.95 540.25 545.60 0.6M
2025-01-22 552.00 553.85 530.65 545.75 1.0M
2025-01-21 569.85 580.95 547.00 551.85 1.2M
2025-01-20 562.00 575.00 554.90 565.35 1.3M
2025-01-17 547.05 561.15 540.90 557.40 1.1M
2025-01-16 540.00 565.45 540.00 549.70 2.0M
2025-01-15 551.40 555.75 526.55 532.15 0.9M
2025-01-14 528.50 548.00 528.50 543.00 1.1M
2025-01-13 552.15 562.95 525.00 527.85 2.0M
2025-01-10 595.00 596.10 559.55 568.90 1.7M
2025-01-09 602.20 608.90 592.00 594.75 0.7M
2025-01-08 607.00 613.95 595.65 602.20 1.0M
2025-01-07 595.95 612.25 595.00 604.05 0.9M
2025-01-06 627.00 627.50 589.00 592.25 1.2M
2025-01-03 628.95 633.55 622.50 624.50 0.6M
2025-01-02 633.20 641.95 624.00 626.75 0.8M
2025-01-01 622.10 638.40 620.20 633.20 0.6M