Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ Indien →
79.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 78.11 78.11 78.11 78.11 0.7K
09:15 78.40 78.40 78.10 78.13 3.7K
09:16 78.24 78.24 77.80 77.80 1.7K
09:17 77.79 77.79 77.60 77.73 7.4K
09:18 77.64 77.64 77.64 77.64 1.5K
09:19 77.69 77.69 77.58 77.58 1.4K
09:20 77.52 77.52 77.31 77.37 5.2K
09:21 77.32 77.34 77.09 77.09 2.9K
09:22 77.00 77.42 77.00 77.42 2.9K
09:23 77.43 77.43 77.20 77.34 1.4K
09:24 77.44 77.55 77.33 77.55 5.0K
09:25 77.55 77.56 77.43 77.55 7.3K
09:26 77.49 77.49 77.41 77.45 2.7K
09:27 77.40 77.40 77.33 77.33 0.3K
09:28 77.39 77.50 77.39 77.50 10.1K
09:29 77.56 77.56 77.50 77.50 0.4K
09:30 77.48 77.48 77.31 77.39 2.2K
09:31 77.30 77.30 76.83 76.86 10.3K
09:32 76.89 76.95 76.75 76.89 2.3K
09:33 76.89 77.01 76.87 76.91 0.8K
09:35 76.88 76.90 76.81 76.90 1.7K
09:36 76.90 76.90 76.90 76.90 0.3K
09:37 76.82 76.82 76.63 76.81 3.2K
09:38 76.80 76.82 76.80 76.82 1.4K
09:39 76.87 76.97 76.87 76.97 0.5K
09:40 76.97 76.97 76.89 76.89 0.1K
09:41 76.92 77.13 76.92 77.13 0.8K
09:42 77.19 77.19 77.19 77.19 0.0K
09:43 77.19 77.26 77.19 77.26 0.1K
09:44 77.26 77.30 77.25 77.30 0.5K
09:45 77.29 77.35 77.19 77.19 1.2K
09:46 77.26 77.26 77.25 77.25 0.1K
09:47 77.25 77.47 77.25 77.47 0.8K
09:48 77.39 77.40 77.37 77.37 0.8K
09:49 77.40 77.40 77.31 77.31 0.3K
09:50 77.38 77.55 77.38 77.55 3.5K
09:51 77.59 77.64 77.59 77.64 1.2K
09:52 77.56 77.69 77.50 77.50 7.4K
09:53 77.64 77.64 77.64 77.64 0.4K
09:54 77.70 77.70 77.70 77.70 0.1K
09:55 77.76 77.76 77.74 77.74 1.0K
09:56 77.62 77.79 77.62 77.79 1.8K
09:57 77.73 77.89 77.73 77.88 1.9K
09:58 77.80 77.89 77.70 77.70 1.3K
09:59 77.70 77.70 77.70 77.70 0.0K
10:00 77.74 77.74 77.55 77.65 2.9K
10:01 77.69 77.78 77.65 77.78 10.2K
10:02 77.77 78.02 77.77 78.02 3.1K
10:03 77.97 77.97 77.75 77.75 1.1K
10:04 77.87 77.98 77.87 77.98 1.8K
10:05 78.00 78.00 78.00 78.00 0.2K
10:06 78.00 78.00 77.95 77.95 0.4K
10:07 77.99 77.99 77.99 77.99 0.1K
10:08 78.09 78.14 78.09 78.14 2.0K
10:09 78.09 78.23 78.09 78.21 3.9K
10:10 78.26 78.29 78.10 78.10 2.2K
10:11 78.19 78.19 78.06 78.08 0.5K
10:12 78.08 78.08 78.06 78.06 1.0K
10:13 77.92 77.94 77.92 77.94 1.0K
10:14 77.90 78.05 77.90 78.05 1.7K
10:15 78.00 78.00 77.91 78.00 0.5K
10:16 78.00 78.10 78.00 78.10 1.2K
10:18 78.09 78.09 78.02 78.02 0.0K
10:19 77.92 77.92 77.92 77.92 0.1K
10:20 77.91 77.91 77.91 77.91 0.3K
10:21 77.86 77.86 77.73 77.73 0.2K
10:22 77.80 77.80 77.76 77.76 0.4K
10:23 77.85 77.85 77.85 77.85 0.0K
10:24 77.77 77.77 77.77 77.77 0.0K
10:25 77.85 77.95 77.85 77.95 0.2K
10:26 78.00 78.00 78.00 78.00 0.5K
10:27 78.03 78.03 78.03 78.03 6.5K
10:28 78.10 78.10 78.10 78.10 0.6K
10:29 78.04 78.13 78.03 78.03 0.5K
10:30 77.92 77.92 77.83 77.83 0.0K
10:31 77.83 77.86 77.78 77.78 1.3K
10:32 77.91 77.91 77.91 77.91 0.0K
10:33 77.92 77.92 77.92 77.92 0.0K
10:34 77.84 77.84 77.84 77.84 0.0K
10:35 77.85 77.85 77.85 77.85 0.0K
10:38 77.82 77.82 77.80 77.80 0.2K
10:39 77.76 77.89 77.76 77.89 0.7K
10:40 77.91 77.91 77.91 77.91 0.4K
10:41 77.88 77.88 77.88 77.88 1.4K
10:42 77.80 77.80 77.80 77.80 0.2K
10:43 77.81 77.81 77.81 77.81 0.3K
10:44 77.91 77.91 77.91 77.91 0.0K
10:45 77.92 77.92 77.92 77.92 0.1K
10:46 78.00 78.00 77.99 77.99 0.3K
10:48 77.87 77.87 77.87 77.87 0.7K
10:49 77.95 78.00 77.95 78.00 0.1K
10:50 77.94 77.94 77.94 77.94 0.7K
10:51 78.03 78.03 78.03 78.03 0.1K
10:52 78.02 78.02 77.85 77.93 2.0K
10:53 77.98 78.03 77.98 78.03 2.7K
10:54 78.12 78.12 78.12 78.12 1.0K
10:55 78.01 78.04 77.98 78.01 1.9K
10:56 77.98 77.98 77.94 77.94 1.8K
10:57 77.94 77.94 77.94 77.94 0.1K
10:58 77.94 77.94 77.94 77.94 0.6K
10:59 78.02 78.02 78.02 78.02 1.5K
11:00 78.00 78.00 78.00 78.00 0.5K
11:01 78.00 78.00 77.97 77.97 3.0K
11:03 78.06 78.06 78.06 78.06 0.0K
11:04 77.94 77.94 77.94 77.94 1.2K
11:05 77.94 77.96 77.90 77.96 2.0K
11:06 77.90 77.90 77.79 77.83 0.5K
11:08 77.94 78.12 77.94 78.10 1.8K
11:09 78.10 78.10 78.10 78.10 0.1K
11:11 78.05 78.05 78.05 78.05 0.0K
11:12 78.04 78.11 78.00 78.11 0.6K
11:13 78.11 78.11 78.11 78.11 0.0K
11:15 78.03 78.03 78.03 78.03 1.0K
11:17 78.16 78.16 78.08 78.08 1.1K
11:18 78.16 78.19 78.16 78.19 0.1K
11:19 78.28 78.28 78.28 78.28 0.5K
11:20 78.30 78.30 78.13 78.13 1.1K
11:21 78.29 78.38 78.17 78.17 1.3K
11:24 78.19 78.19 78.19 78.19 0.2K
11:26 78.19 78.19 78.19 78.19 0.1K
11:27 78.13 78.13 78.01 78.02 1.2K
11:28 77.98 77.98 77.98 77.98 1.3K
11:29 78.10 78.10 78.10 78.10 0.2K
11:31 78.11 78.11 78.03 78.03 0.1K
11:33 78.03 78.11 78.03 78.11 0.7K
11:34 78.10 78.10 78.10 78.10 0.1K
11:35 78.10 78.10 78.08 78.08 0.0K
11:37 78.02 78.02 78.02 78.02 0.1K
11:38 78.01 78.01 78.00 78.00 0.2K
11:39 78.03 78.03 78.03 78.03 0.0K
11:40 78.01 78.01 78.01 78.01 0.1K
11:41 78.03 78.03 78.00 78.00 1.1K
11:42 78.06 78.06 78.01 78.01 0.3K
11:43 78.00 78.00 78.00 78.00 0.2K
11:44 78.06 78.06 78.06 78.06 0.0K
11:48 78.07 78.07 78.00 78.00 0.1K
11:49 78.00 78.00 78.00 78.00 0.4K
11:50 78.00 78.00 77.95 77.96 1.2K
11:51 77.95 78.00 77.95 78.00 0.8K
11:53 78.00 78.00 78.00 78.00 0.0K
11:55 78.06 78.06 78.06 78.06 0.0K
11:56 78.06 78.06 78.06 78.06 0.0K
11:59 78.06 78.06 78.06 78.06 0.1K
12:01 78.06 78.06 78.06 78.06 0.4K
12:02 78.00 78.00 77.96 78.00 0.3K
12:03 78.00 78.00 78.00 78.00 0.3K
12:05 78.03 78.03 78.03 78.03 0.0K
12:06 78.00 78.00 78.00 78.00 0.3K
12:07 77.91 77.91 77.85 77.85 1.4K
12:08 77.84 77.92 77.84 77.92 0.7K
12:09 77.96 78.00 77.82 77.82 1.0K
12:10 77.80 77.90 77.78 77.90 0.9K
12:11 77.82 77.86 77.78 77.86 10.1K
12:12 77.83 78.02 77.83 78.00 2.9K
12:13 77.98 78.02 77.98 78.02 0.1K
12:14 78.00 78.00 77.96 77.96 0.3K
12:15 77.97 78.08 77.97 78.08 0.3K
12:16 78.06 78.06 78.06 78.06 0.0K
12:17 78.00 78.07 78.00 78.07 0.2K
12:19 78.00 78.00 78.00 78.00 0.4K
12:20 77.96 78.00 77.96 78.00 0.4K
12:21 78.00 78.00 78.00 78.00 0.0K
12:22 78.00 78.00 77.91 78.00 0.8K
12:23 78.00 78.02 78.00 78.02 0.8K
12:24 78.00 78.00 78.00 78.00 0.3K
12:25 77.97 77.97 77.73 77.97 9.8K
12:26 77.97 77.97 77.43 77.43 15.4K
12:27 77.40 77.58 77.25 77.42 32.4K
12:28 77.30 77.46 77.15 77.34 18.4K
12:29 77.20 77.20 77.00 77.00 18.5K
12:30 77.15 77.17 76.93 77.00 72.4K
12:31 77.00 77.26 77.00 77.11 62.4K
12:32 77.21 77.21 76.88 77.08 55.2K
12:33 77.00 77.14 76.80 77.07 67.5K
12:34 77.07 77.34 77.07 77.34 0.3K
12:35 77.35 77.85 77.02 77.32 59.7K
12:36 77.31 77.69 77.31 77.68 7.5K
12:37 77.67 77.67 77.60 77.64 1.4K
12:38 77.64 78.23 77.64 78.23 16.0K
12:39 78.15 78.15 77.94 78.00 2.9K
12:40 78.00 78.18 78.00 78.18 1.7K
12:41 78.18 78.18 78.17 78.17 0.3K
12:42 78.04 78.07 78.04 78.07 1.6K
12:43 78.04 78.04 78.02 78.02 0.0K
12:44 78.02 78.10 78.02 78.10 1.1K
12:45 78.08 78.08 78.08 78.08 0.1K
12:47 78.00 78.05 78.00 78.05 0.0K
12:48 78.04 78.04 78.04 78.04 0.0K
12:49 78.08 78.08 78.08 78.08 1.4K
12:50 78.14 78.21 78.14 78.21 0.3K
12:51 78.07 78.07 78.07 78.07 0.3K
12:52 78.02 78.05 78.02 78.05 2.7K
12:53 78.05 78.05 78.05 78.05 0.0K
12:55 78.05 78.05 78.05 78.05 0.3K
12:58 78.09 78.11 78.09 78.11 0.3K
12:59 78.25 78.25 78.16 78.16 9.3K
13:00 78.63 78.88 78.63 78.77 15.5K
13:01 78.70 78.70 78.58 78.58 2.6K
13:02 78.58 78.64 78.58 78.64 0.5K
13:03 78.77 78.80 78.77 78.77 5.0K
13:04 78.90 79.09 78.90 78.95 10.3K
13:05 78.83 78.97 78.83 78.85 1.6K
13:06 78.91 79.10 78.86 79.10 3.2K
13:07 79.04 79.05 78.92 78.93 0.6K
13:08 79.10 79.10 79.10 79.10 2.4K
13:09 79.00 79.10 79.00 79.03 0.6K
13:10 79.03 79.03 78.98 78.98 0.2K
13:11 78.95 78.95 78.88 78.94 0.5K
13:12 78.94 78.94 78.84 78.84 0.8K
13:13 78.84 78.92 78.84 78.92 0.4K
13:14 78.82 79.03 78.82 79.03 1.4K
13:15 79.01 79.03 79.01 79.03 0.1K
13:16 79.00 79.00 79.00 79.00 0.4K
13:17 79.03 79.03 79.03 79.03 0.0K
13:18 79.00 79.03 79.00 79.03 1.0K
13:19 79.00 79.08 79.00 79.08 0.1K
13:20 79.06 79.06 79.00 79.00 0.1K
13:21 79.00 79.12 79.00 79.12 0.7K
13:22 79.10 79.10 79.00 79.10 2.8K
13:23 79.14 79.15 79.14 79.15 2.6K
13:24 79.05 79.17 79.04 79.17 0.3K
13:25 79.14 79.14 79.13 79.13 0.0K
13:26 79.01 79.01 79.01 79.01 1.5K
13:27 79.00 79.07 79.00 79.07 1.2K
13:29 79.03 79.09 79.03 79.09 2.6K
13:30 79.01 79.01 78.87 78.91 1.6K
13:31 78.87 79.03 78.87 78.98 1.1K
13:32 79.03 79.03 78.72 78.72 7.4K
13:33 78.66 78.69 78.57 78.61 14.1K
13:34 78.58 78.58 78.40 78.50 1.3K
13:35 78.49 78.53 78.48 78.52 0.7K
13:36 78.52 78.60 78.50 78.50 0.6K
13:37 78.56 78.65 78.56 78.65 2.3K
13:38 78.62 78.62 78.54 78.54 0.3K
13:39 78.53 78.53 78.34 78.38 2.4K
13:40 78.44 78.45 78.44 78.44 0.3K
13:41 78.43 78.45 78.40 78.40 0.3K
13:42 78.38 78.48 78.38 78.48 0.3K
13:43 78.47 78.47 78.28 78.38 1.2K
13:44 78.31 78.43 78.31 78.32 4.8K
13:45 78.32 78.41 78.15 78.41 3.4K
13:46 78.42 78.66 78.42 78.66 6.7K
13:47 78.54 78.61 78.54 78.57 0.1K
13:48 78.61 78.61 78.56 78.56 0.4K
13:49 78.48 78.60 78.48 78.48 0.5K
13:50 78.56 78.56 78.51 78.51 0.3K
13:51 78.49 78.50 78.49 78.50 0.3K
13:52 78.45 78.46 78.35 78.35 1.3K
13:53 78.31 78.44 78.31 78.40 0.8K
13:54 78.55 78.55 78.53 78.54 2.3K
13:55 78.61 78.68 78.57 78.68 0.7K
13:56 78.63 78.65 78.63 78.65 0.3K
13:57 78.63 78.65 78.63 78.65 0.4K
13:58 78.59 78.67 78.59 78.62 0.8K
13:59 78.59 78.67 78.59 78.66 0.3K
14:00 78.51 78.59 78.42 78.42 1.3K
14:01 78.50 78.50 78.42 78.42 0.4K
14:02 78.42 78.57 78.42 78.57 1.2K
14:03 78.63 78.69 78.63 78.69 2.6K
14:04 78.69 78.69 78.61 78.61 0.8K
14:05 78.55 78.66 78.55 78.61 0.3K
14:06 78.58 78.65 78.58 78.61 1.3K
14:07 78.60 78.62 78.50 78.62 0.5K
14:08 78.61 78.61 78.50 78.60 1.8K
14:09 78.60 78.60 78.49 78.53 0.3K
14:10 78.60 78.62 78.59 78.59 1.8K
14:11 78.64 78.69 78.61 78.69 2.1K
14:12 78.69 78.74 78.65 78.65 0.9K
14:13 78.70 78.70 78.67 78.70 1.2K
14:14 78.68 78.68 78.61 78.68 0.6K
14:15 78.69 78.72 78.66 78.66 0.3K
14:16 78.66 78.66 78.64 78.65 0.8K
14:17 78.60 78.67 78.60 78.64 1.4K
14:18 78.60 78.60 78.50 78.50 3.0K
14:19 78.59 78.59 78.55 78.55 0.4K
14:20 78.55 78.55 78.55 78.55 0.3K
14:21 78.56 78.59 78.56 78.59 0.2K
14:22 78.59 78.60 78.47 78.47 0.6K
14:23 78.37 78.50 78.37 78.42 1.0K
14:24 78.45 78.45 78.39 78.42 6.2K
14:25 78.39 78.55 78.39 78.46 1.2K
14:26 78.26 78.58 78.26 78.57 7.4K
14:27 78.55 78.59 78.45 78.45 0.3K
14:28 78.49 78.49 78.40 78.45 0.9K
14:29 78.45 78.53 78.45 78.53 0.1K
14:30 78.51 78.60 78.51 78.60 0.5K
14:31 78.65 78.65 78.59 78.60 0.3K
14:32 78.61 78.67 78.61 78.67 0.4K
14:33 78.74 79.08 78.74 79.03 8.0K
14:34 79.12 79.12 78.92 79.06 4.5K
14:35 78.94 79.02 78.86 78.96 0.9K
14:36 78.89 79.00 78.89 79.00 0.4K
14:37 78.97 79.00 78.97 79.00 0.5K
14:38 79.00 79.01 79.00 79.00 0.6K
14:39 79.00 79.01 79.00 79.00 0.1K
14:40 79.00 79.01 79.00 79.01 0.3K
14:41 79.03 79.23 78.92 79.23 18.7K
14:42 79.22 79.28 79.17 79.25 1.9K
14:43 79.17 79.50 79.15 79.46 4.5K
14:44 79.40 79.49 79.31 79.32 1.1K
14:45 79.32 79.32 79.25 79.25 3.5K
14:46 79.15 79.15 79.00 79.00 1.2K
14:47 78.98 79.09 78.98 79.09 0.9K
14:48 79.03 79.31 78.96 79.31 4.1K
14:49 79.34 79.38 79.31 79.38 5.6K
14:50 79.35 79.35 79.23 79.25 0.1K
14:51 79.26 79.30 79.13 79.13 0.8K
14:52 79.05 79.05 79.00 79.03 1.3K
14:53 79.00 79.01 79.00 79.01 1.0K
14:54 79.01 79.04 79.00 79.04 1.3K
14:55 79.04 79.16 79.04 79.13 1.3K
14:56 79.11 79.11 79.10 79.10 2.0K
14:57 79.14 79.25 79.14 79.20 1.8K
14:58 79.22 79.23 79.09 79.15 2.7K
14:59 79.10 79.10 79.10 79.10 0.0K
15:00 79.10 79.10 79.07 79.07 0.2K
15:01 79.08 79.10 79.02 79.02 12.3K
15:02 79.00 79.00 78.93 79.00 0.8K
15:03 79.04 79.07 79.04 79.07 0.6K
15:04 79.10 79.10 79.00 79.07 1.6K
15:05 79.03 79.09 79.00 79.09 0.5K
15:06 79.08 79.10 79.08 79.10 1.5K
15:07 79.07 79.10 79.07 79.10 0.3K
15:08 79.12 79.12 79.08 79.09 2.1K
15:09 79.01 79.01 79.01 79.01 0.1K
15:10 79.01 79.06 79.01 79.06 0.4K
15:11 79.05 79.05 79.05 79.05 0.0K
15:12 79.05 79.05 78.95 78.95 6.8K
15:13 78.90 79.09 78.90 79.09 0.9K
15:14 79.01 79.07 79.01 79.07 0.1K
15:15 79.06 79.10 79.01 79.01 3.0K
15:16 79.07 79.13 79.01 79.03 6.6K
15:17 79.04 79.09 79.04 79.07 1.5K
15:18 79.05 79.09 79.05 79.09 0.1K
15:19 79.10 79.11 79.10 79.11 1.7K
15:20 79.16 79.16 79.07 79.12 12.5K
15:21 79.09 79.12 79.06 79.12 0.7K
15:22 79.10 79.10 79.01 79.01 0.5K
15:23 79.00 79.04 79.00 79.04 0.9K
15:24 79.01 79.03 79.01 79.03 2.6K
15:25 79.01 79.25 79.01 79.25 2.8K
15:26 79.30 79.30 79.17 79.18 3.6K
15:27 79.20 79.20 79.19 79.20 2.4K
15:28 79.30 79.30 79.00 79.00 5.4K
15:29 79.17 79.17 79.00 79.09 4.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 78.11 79.66 76.63 79.09 1.0M
2025-09-25 79.79 80.40 78.14 78.53 0.5M
2025-09-24 82.94 84.88 80.00 80.43 1.4M
2025-09-23 76.50 85.39 75.92 82.50 4.0M
2025-09-22 76.66 77.64 75.75 76.33 0.3M
2025-09-19 76.94 78.95 74.54 77.35 0.7M
2025-09-18 76.36 77.20 76.30 76.80 0.2M
2025-09-17 77.18 77.80 75.10 76.36 0.3M
2025-09-16 76.44 77.18 75.67 76.76 0.3M
2025-09-15 74.80 76.50 74.75 76.11 0.5M
2025-09-12 76.19 76.48 74.76 74.97 0.3M
2025-09-11 75.62 76.80 75.01 75.96 1.0M
2025-09-10 75.15 76.00 74.90 75.11 0.3M
2025-09-09 75.98 76.33 74.40 74.87 0.2M
2025-09-08 76.70 76.70 75.46 75.74 0.3M
2025-09-05 75.67 76.95 75.18 76.11 0.3M
2025-09-04 77.70 77.99 76.00 76.37 0.3M
2025-09-03 74.00 77.67 74.00 77.26 1.2M
2025-09-02 73.10 74.85 72.20 74.11 0.5M
2025-09-01 71.10 72.69 71.05 72.44 0.3M
2025-08-29 71.20 72.80 71.10 71.29 0.2M
2025-08-28 71.57 72.19 70.71 71.50 0.3M
2025-08-26 73.15 73.79 71.56 72.10 0.3M
2025-08-25 73.46 74.38 73.20 73.79 0.2M
2025-08-22 74.50 75.48 73.22 73.46 0.4M
2025-08-21 75.40 76.67 74.36 74.77 0.3M
2025-08-20 75.27 76.20 75.00 75.50 0.4M
2025-08-19 73.59 75.85 73.50 75.49 0.4M
2025-08-18 73.00 74.70 73.00 73.87 0.3M
2025-08-14 72.84 73.94 72.40 72.49 0.2M
2025-08-13 72.01 73.44 71.75 72.84 0.4M
2025-08-12 71.90 72.69 71.81 72.25 0.2M
2025-08-11 72.00 72.80 71.25 72.08 0.3M
2025-08-08 72.00 72.74 71.10 71.81 0.4M
2025-08-07 71.25 72.79 70.80 72.10 0.3M
2025-08-06 72.51 73.26 71.05 72.17 0.4M
2025-08-05 73.00 73.90 72.50 72.87 0.2M
2025-08-04 73.20 73.59 72.50 73.20 0.2M
2025-08-01 72.55 73.73 72.55 73.26 0.2M
2025-07-31 72.01 73.99 71.51 73.05 0.4M
2025-07-30 74.39 75.34 72.52 73.03 0.6M
2025-07-29 71.50 74.92 70.41 74.02 1.0M
2025-07-28 74.12 74.50 71.60 72.40 0.7M
2025-07-25 74.60 75.60 74.00 74.59 0.5M
2025-07-24 75.64 75.75 74.70 74.94 0.3M
2025-07-23 75.11 75.66 74.60 75.37 0.4M
2025-07-22 75.61 75.93 74.90 75.10 0.3M
2025-07-21 76.00 76.53 74.90 75.25 0.7M
2025-07-18 76.94 77.19 75.31 75.53 1.0M
2025-07-17 76.05 77.80 76.00 76.66 1.3M
2025-07-16 80.00 80.00 75.25 75.80 3.7M
2025-07-15 82.24 83.45 81.60 82.29 0.7M
2025-07-14 82.00 82.70 81.12 82.27 0.4M
2025-07-11 84.00 84.52 81.40 81.89 0.7M
2025-07-10 85.37 86.04 84.79 85.26 0.5M
2025-07-09 84.99 85.58 84.29 85.00 0.4M
2025-07-08 85.33 86.44 83.56 84.65 0.5M
2025-07-07 85.90 87.20 84.97 85.33 0.5M
2025-07-04 86.40 86.82 85.12 85.95 0.4M
2025-07-03 85.30 86.72 84.82 86.26 0.6M
2025-07-02 86.19 86.64 84.61 85.20 0.5M
2025-07-01 86.19 87.71 85.59 86.19 0.7M
2025-06-30 86.45 87.21 85.75 86.11 0.6M
2025-06-27 84.75 86.81 84.75 86.18 0.7M
2025-06-26 86.49 87.28 84.32 85.30 0.7M
2025-06-25 83.05 86.48 83.01 86.06 1.4M
2025-06-24 81.95 84.40 80.30 82.40 2.8M
2025-06-23 79.00 80.88 78.40 80.37 0.7M
2025-06-20 78.31 80.09 78.11 79.80 0.5M
2025-06-19 80.62 81.54 78.27 78.54 0.7M
2025-06-18 82.90 83.00 79.71 80.63 1.1M
2025-06-17 83.70 84.80 81.40 83.08 1.2M
2025-06-16 81.90 83.72 79.52 83.39 1.3M
2025-06-13 81.97 82.64 80.57 81.53 1.8M
2025-06-12 87.30 88.46 83.40 83.78 1.5M
2025-06-11 88.20 88.49 86.10 86.80 1.7M
2025-06-10 91.58 92.75 87.26 87.70 3.0M
2025-06-09 85.89 94.79 85.89 91.05 6.3M
2025-06-06 85.40 87.60 84.97 85.72 2.6M
2025-06-05 85.24 87.79 84.90 85.05 1.3M
2025-06-04 84.80 86.35 83.94 84.82 1.3M
2025-06-03 85.49 88.60 82.07 84.00 3.4M
2025-06-02 84.10 87.40 84.10 85.04 1.6M
2025-05-30 85.20 86.30 83.50 84.03 0.6M
2025-05-29 86.75 87.45 84.70 85.27 0.8M
2025-05-28 87.15 87.37 85.55 85.87 0.5M
2025-05-27 84.89 87.60 84.51 86.95 0.9M
2025-05-26 87.45 87.58 84.50 85.04 0.6M
2025-05-23 86.28 88.85 86.28 87.36 0.6M
2025-05-22 85.05 88.88 84.34 86.18 1.0M
2025-05-21 85.15 87.84 84.98 86.55 0.6M
2025-05-20 88.18 88.73 84.76 85.15 1.6M
2025-05-19 88.80 89.33 86.59 87.59 1.2M
2025-05-16 83.58 87.80 83.06 87.28 1.1M
2025-05-15 84.95 85.20 82.62 83.10 0.6M
2025-05-14 80.99 84.80 80.97 84.64 1.0M
2025-05-13 79.48 81.20 79.21 80.58 0.8M
2025-05-12 75.12 80.30 75.12 79.50 0.9M
2025-05-09 73.74 74.29 72.01 73.21 0.4M
2025-05-08 77.12 77.99 74.60 75.17 0.4M
2025-05-07 72.50 77.90 72.39 76.51 0.7M
2025-05-06 78.60 79.33 75.00 75.15 0.6M
2025-05-05 75.09 79.64 74.10 78.77 1.8M
2025-05-02 74.52 76.83 74.22 74.98 0.3M
2025-04-30 77.47 78.00 73.95 74.53 0.5M
2025-04-29 77.07 79.00 76.29 77.29 0.5M
2025-04-28 76.71 77.65 75.92 76.59 0.6M
2025-04-25 80.44 80.86 76.10 77.64 1.1M
2025-04-24 80.85 82.57 79.30 80.64 0.7M
2025-04-23 78.39 83.21 78.20 80.88 2.5M
2025-04-22 77.80 78.81 76.50 77.69 0.6M
2025-04-21 75.02 77.70 73.82 77.41 1.2M
2025-04-17 73.10 75.60 72.40 74.42 0.8M
2025-04-16 72.80 73.97 72.24 73.10 0.3M
2025-04-15 71.47 72.70 70.82 72.08 0.6M
2025-04-11 70.01 71.21 68.96 70.33 0.5M
2025-04-09 70.00 70.12 67.87 68.96 0.3M
2025-04-08 70.80 70.80 68.65 70.39 0.4M
2025-04-07 65.25 68.49 65.01 67.89 0.9M
2025-04-04 74.80 77.80 70.21 71.20 1.0M
2025-04-03 72.37 76.00 71.55 75.44 1.0M
2025-04-02 72.48 73.30 70.60 72.69 0.5M
2025-04-01 71.65 73.33 70.75 72.63 0.4M
2025-03-28 71.90 73.89 71.01 71.65 0.8M
2025-03-27 70.29 72.84 69.30 71.90 1.5M
2025-03-26 72.00 72.99 69.75 69.98 0.8M
2025-03-25 75.94 77.29 70.85 71.42 1.1M
2025-03-24 75.90 78.25 74.50 75.44 0.9M
2025-03-21 71.00 76.00 71.00 74.98 0.8M
2025-03-20 70.95 74.55 70.25 71.52 1.1M
2025-03-19 65.50 70.69 65.50 69.91 0.9M
2025-03-18 61.98 66.37 61.98 65.25 1.4M
2025-03-17 67.00 68.79 60.73 61.26 1.7M
2025-03-13 68.81 69.05 66.00 66.41 0.5M
2025-03-12 67.06 69.80 67.06 68.78 0.6M
2025-03-11 72.65 72.90 65.97 67.06 1.1M
2025-03-10 78.11 79.50 72.10 73.04 0.9M
2025-03-07 75.93 81.00 75.06 78.86 0.9M
2025-03-06 74.50 77.31 74.50 75.98 0.6M
2025-03-05 71.01 74.68 70.99 74.27 0.3M
2025-03-04 70.00 73.94 69.30 71.30 0.3M
2025-03-03 71.34 73.23 67.26 71.35 0.8M
2025-02-28 72.62 73.99 70.20 71.34 0.4M
2025-02-27 75.35 76.33 71.41 73.30 0.6M
2025-02-25 77.64 81.00 74.97 75.96 0.7M
2025-02-24 77.50 79.84 75.81 77.63 0.3M
2025-02-21 80.75 82.32 77.80 78.46 0.5M
2025-02-20 77.43 84.78 77.25 81.68 1.1M
2025-02-19 75.77 78.28 75.26 77.33 0.4M
2025-02-18 76.01 77.38 73.36 75.26 0.5M
2025-02-17 76.01 79.79 74.07 76.13 0.7M
2025-02-14 81.69 82.68 75.81 77.39 0.4M
2025-02-13 83.00 83.83 80.58 81.26 0.3M
2025-02-12 81.10 83.68 77.71 81.53 0.7M
2025-02-11 87.54 87.71 81.05 82.08 0.6M
2025-02-10 89.78 90.75 85.60 87.02 0.3M
2025-02-07 91.90 92.08 88.96 89.94 0.3M
2025-02-06 91.25 92.74 89.70 90.46 0.3M
2025-02-05 89.43 92.75 89.42 90.73 0.3M
2025-02-04 88.60 92.80 88.60 89.75 0.3M
2025-02-03 93.25 93.25 86.92 87.18 0.5M
2025-02-01 89.00 98.16 89.00 94.15 0.4M
2025-01-31 88.60 90.54 86.59 89.24 0.9M
2025-01-30 95.30 96.91 89.69 92.31 0.3M
2025-01-29 91.00 95.91 91.00 95.52 0.3M
2025-01-28 92.00 93.01 86.00 90.25 0.5M
2025-01-27 94.10 95.25 90.60 91.87 0.3M
2025-01-24 98.01 99.46 95.00 95.47 0.2M
2025-01-23 98.50 99.94 97.24 98.18 0.2M
2025-01-22 100.00 101.29 95.32 97.08 0.4M
2025-01-21 105.00 105.00 99.89 100.16 0.3M
2025-01-20 103.10 105.30 103.10 104.39 0.2M
2025-01-17 105.50 106.45 103.21 104.04 0.4M
2025-01-16 104.51 106.75 102.70 103.45 0.3M
2025-01-15 102.59 105.95 101.55 105.00 0.2M
2025-01-14 102.80 104.60 100.40 102.14 0.3M
2025-01-13 103.75 105.95 99.80 100.61 0.5M
2025-01-10 105.01 106.02 101.70 105.05 0.5M
2025-01-09 106.50 108.68 105.25 105.68 0.2M
2025-01-08 109.80 110.30 105.50 106.79 0.4M
2025-01-07 109.38 111.00 108.33 109.85 0.3M
2025-01-06 116.34 116.34 107.20 108.32 0.6M
2025-01-03 118.35 118.68 115.50 115.63 0.2M
2025-01-02 117.75 119.30 117.00 117.64 0.2M
2025-01-01 116.39 119.90 115.40 119.07 0.2M