Gujarat Pipavav Port Ltd (GPPL)

GPPL
🏛️ Indien →
161.52
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 159.00 159.00 159.00 159.00 2.3K
09:15 159.44 159.72 159.44 159.56 9.9K
09:16 159.58 160.11 159.39 160.11 17.9K
09:17 160.20 160.51 160.20 160.51 17.0K
09:18 160.50 160.60 159.79 160.38 69.7K
09:19 160.42 160.42 159.69 159.83 36.7K
09:20 159.99 160.67 159.99 160.67 50.1K
09:21 160.67 160.80 160.63 160.79 16.6K
09:22 160.74 160.74 160.43 160.50 21.6K
09:23 160.70 160.70 160.06 160.26 8.8K
09:24 160.32 160.32 160.06 160.15 8.0K
09:25 159.90 159.90 159.30 159.54 50.7K
09:26 159.51 159.84 159.51 159.70 42.0K
09:27 159.77 159.90 159.65 159.77 12.6K
09:28 159.65 159.65 159.36 159.53 3.5K
09:29 159.77 160.32 159.77 160.32 10.2K
09:30 160.55 160.55 160.09 160.09 13.7K
09:31 160.06 160.28 159.95 159.95 10.6K
09:32 159.90 160.00 159.68 160.00 3.3K
09:33 160.06 160.48 160.04 160.48 9.3K
09:34 160.41 160.47 160.35 160.41 6.2K
09:35 160.24 160.25 160.15 160.25 3.3K
09:36 160.17 160.85 160.17 160.71 48.8K
09:37 160.57 161.40 160.57 160.90 58.9K
09:38 161.09 161.16 160.88 160.88 18.2K
09:39 160.90 161.00 160.90 160.95 5.3K
09:40 161.00 161.15 161.00 161.15 18.6K
09:41 161.15 161.27 161.10 161.27 9.0K
09:42 161.25 161.45 161.18 161.32 22.4K
09:43 161.30 161.30 161.03 161.10 6.9K
09:44 161.18 161.28 161.10 161.23 2.8K
09:45 161.20 161.24 161.06 161.06 22.0K
09:46 160.95 161.75 160.82 161.55 52.9K
09:47 161.68 162.11 161.63 162.00 82.5K
09:48 162.07 162.25 162.00 162.25 25.3K
09:49 162.20 162.65 162.00 162.65 61.9K
09:50 161.88 162.06 161.88 161.98 102.5K
09:51 162.00 162.00 161.67 161.67 56.1K
09:52 161.79 162.00 161.79 162.00 30.4K
09:53 162.00 162.00 161.82 161.94 33.4K
09:54 161.95 162.00 161.90 161.91 11.7K
09:55 161.55 161.66 161.35 161.35 21.3K
09:56 161.38 161.38 161.08 161.20 10.7K
09:57 161.10 161.27 161.09 161.27 19.4K
09:58 161.28 161.28 160.78 160.78 34.7K
09:59 160.70 161.15 160.70 161.15 17.3K
10:00 161.04 161.25 161.04 161.21 7.5K
10:01 161.21 161.21 161.00 161.00 19.1K
10:02 161.05 161.05 160.87 160.87 29.4K
10:03 161.00 161.00 160.87 160.97 4.5K
10:04 160.97 161.19 160.91 161.19 10.0K
10:05 161.05 161.16 160.93 160.93 5.8K
10:06 161.00 161.20 160.86 160.86 9.0K
10:07 160.85 161.00 160.85 160.91 4.5K
10:08 161.00 161.36 161.00 161.36 11.5K
10:09 161.28 161.28 161.01 161.24 2.6K
10:10 161.16 161.16 161.03 161.05 10.6K
10:11 161.05 161.05 161.00 161.05 0.5K
10:12 161.00 161.00 160.90 160.98 6.0K
10:13 160.98 161.19 160.90 161.19 4.3K
10:14 161.17 161.19 161.06 161.19 1.8K
10:15 161.19 161.20 161.00 161.00 4.8K
10:16 160.98 160.98 160.90 160.91 12.9K
10:17 160.91 161.05 160.91 160.93 2.1K
10:18 161.00 161.20 161.00 161.20 6.7K
10:19 161.24 161.25 161.24 161.24 2.3K
10:20 161.25 161.25 160.81 161.04 30.3K
10:21 160.98 161.00 160.90 160.90 6.0K
10:22 160.90 160.91 160.90 160.90 2.1K
10:23 160.93 161.10 160.93 160.97 2.8K
10:24 161.07 161.14 160.97 160.98 1.7K
10:25 160.97 161.07 160.96 160.96 4.0K
10:26 161.00 161.00 160.83 160.89 30.9K
10:27 161.00 161.00 160.80 160.80 3.9K
10:28 160.90 160.90 160.65 160.66 6.2K
10:29 160.60 160.60 160.55 160.59 6.8K
10:30 160.59 160.70 160.56 160.60 1.5K
10:31 160.60 160.60 160.51 160.51 3.2K
10:32 160.38 160.40 160.28 160.32 14.5K
10:33 160.32 160.36 160.32 160.35 3.6K
10:34 160.35 160.35 160.16 160.16 4.0K
10:35 160.28 160.48 160.28 160.37 27.5K
10:36 160.30 160.30 160.22 160.23 2.0K
10:37 160.28 160.30 160.28 160.30 3.4K
10:38 160.30 160.48 160.30 160.40 1.4K
10:39 160.38 160.49 160.36 160.49 2.5K
10:40 160.48 160.48 160.32 160.32 0.2K
10:41 160.38 160.38 160.16 160.16 4.6K
10:42 160.19 160.23 159.80 159.80 17.5K
10:43 159.87 159.89 159.75 159.80 3.1K
10:44 159.75 159.80 159.72 159.80 4.0K
10:45 159.70 159.80 159.61 159.73 9.6K
10:46 159.63 159.70 159.60 159.60 2.3K
10:47 159.72 159.72 159.60 159.61 2.1K
10:48 159.70 159.70 159.70 159.70 0.5K
10:49 159.70 159.81 159.70 159.75 1.1K
10:50 159.71 159.86 159.71 159.83 0.4K
10:51 159.81 159.92 159.81 159.92 5.6K
10:52 159.93 159.99 159.78 159.99 3.8K
10:53 160.00 160.50 160.00 160.50 22.4K
10:54 160.14 160.31 160.14 160.20 7.7K
10:55 160.20 160.20 160.10 160.13 1.1K
10:56 160.24 160.28 160.24 160.28 0.6K
10:57 160.28 160.31 160.00 160.04 4.8K
10:58 160.04 160.36 160.04 160.30 1.2K
10:59 160.20 160.29 160.20 160.22 1.6K
11:00 160.21 160.22 160.12 160.22 0.5K
11:01 160.28 160.44 160.28 160.40 0.8K
11:02 160.35 160.46 160.17 160.25 2.8K
11:03 160.25 160.27 160.25 160.27 0.2K
11:04 160.27 160.27 160.20 160.20 2.1K
11:05 160.20 160.20 160.00 160.15 2.3K
11:06 160.03 160.15 160.03 160.15 0.7K
11:07 160.19 160.32 160.18 160.30 1.2K
11:08 160.31 160.32 160.14 160.14 0.9K
11:09 160.26 160.26 160.21 160.24 0.7K
11:10 160.24 160.30 160.14 160.14 3.4K
11:11 160.21 160.29 160.16 160.21 1.1K
11:12 160.21 160.28 160.21 160.28 3.5K
11:13 160.29 160.32 160.16 160.32 2.8K
11:14 160.32 160.40 160.32 160.37 1.7K
11:15 160.25 160.51 160.25 160.51 4.9K
11:16 160.55 160.84 160.55 160.64 9.3K
11:17 160.36 160.50 160.34 160.34 3.3K
11:18 160.40 160.57 160.40 160.56 0.8K
11:19 160.42 160.55 160.30 160.30 2.3K
11:20 160.53 160.60 160.39 160.60 4.2K
11:21 160.60 160.62 160.60 160.62 0.5K
11:22 160.62 160.62 160.56 160.56 0.4K
11:23 160.56 160.71 160.56 160.71 1.2K
11:24 160.60 160.62 160.49 160.49 1.9K
11:25 160.56 160.67 160.50 160.67 1.0K
11:26 160.64 160.70 160.56 160.70 0.7K
11:27 160.58 160.70 160.57 160.58 0.1K
11:28 160.58 160.58 160.57 160.57 0.1K
11:29 160.68 160.68 160.50 160.50 2.1K
11:30 160.51 160.52 160.46 160.46 0.2K
11:31 160.53 160.53 160.53 160.53 0.1K
11:32 160.56 160.56 160.53 160.53 1.2K
11:33 160.60 160.60 160.53 160.53 1.2K
11:34 160.60 160.74 160.60 160.64 4.6K
11:35 160.60 160.60 160.60 160.60 0.5K
11:36 160.75 160.75 160.66 160.66 0.2K
11:37 160.66 160.74 160.66 160.74 0.3K
11:38 160.66 160.70 160.58 160.58 0.4K
11:39 160.55 160.67 160.53 160.53 1.2K
11:40 160.69 160.69 160.60 160.69 0.7K
11:41 160.60 160.74 160.60 160.74 1.5K
11:42 160.74 160.74 160.71 160.71 0.0K
11:43 160.90 160.90 160.76 160.76 5.9K
11:44 160.77 160.88 160.77 160.87 0.9K
11:45 160.75 160.75 160.70 160.71 5.9K
11:46 160.91 160.97 160.91 160.97 2.5K
11:47 160.85 160.86 160.76 160.76 1.8K
11:48 160.84 160.94 160.84 160.93 2.8K
11:49 160.93 161.00 160.92 160.92 1.8K
11:50 161.00 161.10 161.00 161.01 1.5K
11:51 161.01 161.06 160.95 160.95 0.7K
11:52 160.95 161.00 160.92 160.92 3.0K
11:53 161.03 161.20 161.03 161.10 4.3K
11:54 161.18 161.18 161.10 161.15 6.1K
11:55 161.15 161.30 161.15 161.30 8.0K
11:56 161.26 161.26 161.18 161.18 1.6K
11:57 161.18 161.18 161.10 161.18 0.9K
11:58 161.18 161.18 161.15 161.15 5.1K
11:59 161.50 161.50 161.35 161.48 2.6K
12:00 161.45 161.49 161.30 161.30 2.9K
12:01 161.30 161.30 161.21 161.30 0.3K
12:02 161.31 161.45 161.31 161.45 0.4K
12:03 161.31 161.44 161.23 161.23 1.4K
12:04 161.24 161.32 161.23 161.23 2.2K
12:05 161.35 161.40 161.23 161.29 0.9K
12:06 161.25 161.39 161.25 161.39 0.6K
12:07 161.39 161.40 161.32 161.32 1.7K
12:08 161.40 161.40 161.30 161.30 1.6K
12:09 161.25 161.25 161.18 161.18 1.0K
12:10 161.10 161.10 161.10 161.10 1.0K
12:11 161.05 161.09 161.01 161.09 0.5K
12:12 161.11 161.11 161.02 161.02 1.1K
12:13 161.01 161.13 160.93 160.93 7.2K
12:14 160.93 160.93 160.93 160.93 0.2K
12:15 160.93 160.93 160.70 160.70 2.4K
12:16 160.67 160.77 160.62 160.77 2.6K
12:17 160.65 160.98 160.65 160.98 2.0K
12:18 160.90 160.90 160.65 160.65 4.2K
12:19 160.83 160.85 160.71 160.85 2.1K
12:20 160.85 160.89 160.85 160.89 0.6K
12:21 160.70 160.70 160.61 160.61 1.6K
12:22 160.62 160.62 160.61 160.61 0.6K
12:23 160.72 160.72 160.62 160.62 0.2K
12:24 160.62 160.70 160.62 160.70 1.4K
12:25 160.70 160.70 160.70 160.70 0.3K
12:26 160.80 160.94 160.77 160.77 1.6K
12:27 160.76 160.92 160.76 160.79 1.2K
12:28 160.90 160.90 160.80 160.80 0.1K
12:29 160.79 160.79 160.74 160.74 0.3K
12:30 160.86 161.00 160.86 161.00 1.0K
12:31 161.00 161.00 160.82 160.82 2.6K
12:32 160.80 160.93 160.77 160.93 0.7K
12:33 160.93 160.93 160.93 160.93 0.5K
12:34 160.89 160.89 160.79 160.84 1.5K
12:35 160.83 160.83 160.60 160.70 3.0K
12:36 160.60 160.60 160.60 160.60 0.1K
12:37 160.75 160.90 160.75 160.84 2.1K
12:38 160.90 160.90 160.85 160.85 1.2K
12:39 160.84 160.84 160.84 160.84 0.5K
12:40 160.84 160.84 160.80 160.80 0.2K
12:41 160.80 160.84 160.80 160.84 1.2K
12:42 160.90 160.90 160.84 160.84 0.0K
12:43 160.84 160.88 160.76 160.88 6.2K
12:44 160.81 160.89 160.81 160.89 0.1K
12:45 160.89 160.99 160.89 160.99 5.5K
12:46 160.99 160.99 160.85 160.98 1.2K
12:47 160.99 161.25 160.99 161.25 10.3K
12:48 161.25 161.25 161.20 161.20 2.7K
12:49 161.20 161.25 161.20 161.25 3.7K
12:50 161.20 161.40 161.20 161.30 7.8K
12:51 161.28 161.40 161.28 161.35 2.3K
12:52 161.35 161.40 161.22 161.29 3.1K
12:53 161.20 161.21 161.14 161.14 0.7K
12:54 161.14 161.14 161.04 161.14 2.2K
12:55 161.14 161.21 161.14 161.14 1.0K
12:56 161.14 161.18 161.08 161.18 0.3K
12:57 161.07 161.07 161.07 161.07 0.2K
12:58 161.10 161.10 161.10 161.10 0.7K
12:59 161.10 161.10 161.10 161.10 2.4K
13:00 161.10 161.10 161.10 161.10 0.5K
13:01 161.10 161.10 160.90 160.96 2.1K
13:02 160.96 161.00 160.86 160.86 5.9K
13:03 160.86 160.87 160.75 160.87 2.2K
13:04 160.86 160.86 160.75 160.75 0.1K
13:05 161.00 161.20 161.00 161.17 7.3K
13:06 161.03 161.25 161.03 161.25 1.2K
13:07 161.25 161.25 161.01 161.01 0.9K
13:08 161.11 161.11 160.82 160.95 2.7K
13:09 161.00 161.00 161.00 161.00 0.1K
13:10 160.95 160.95 160.95 160.95 0.0K
13:11 160.99 160.99 160.74 160.74 2.9K
13:13 160.77 160.89 160.77 160.89 0.2K
13:14 160.80 160.89 160.80 160.89 0.5K
13:15 160.92 160.92 160.80 160.80 3.1K
13:16 160.75 160.79 160.75 160.79 1.2K
13:17 160.80 160.82 160.75 160.75 1.4K
13:18 160.74 160.82 160.74 160.77 0.8K
13:19 160.76 160.90 160.76 160.90 0.6K
13:20 160.89 160.96 160.89 160.90 0.6K
13:21 160.90 160.90 160.85 160.90 0.3K
13:22 160.89 160.90 160.89 160.90 0.4K
13:23 160.92 160.95 160.90 160.90 0.2K
13:24 160.90 160.90 160.83 160.90 0.1K
13:25 160.75 160.75 160.70 160.70 2.8K
13:26 160.70 160.70 160.56 160.60 3.3K
13:27 160.60 160.60 160.60 160.60 0.0K
13:28 160.67 160.86 160.49 160.86 9.4K
13:29 160.85 160.85 160.64 160.77 4.3K
13:30 160.65 160.79 160.64 160.64 1.3K
13:31 160.64 160.64 160.53 160.53 0.4K
13:32 160.69 160.69 160.57 160.57 0.6K
13:33 160.56 160.67 160.56 160.67 2.4K
13:34 160.61 160.83 160.61 160.72 2.8K
13:35 160.80 160.80 160.72 160.72 0.0K
13:36 160.80 160.80 160.80 160.80 0.0K
13:37 160.80 160.80 160.80 160.80 0.3K
13:38 160.80 160.80 160.80 160.80 0.0K
13:39 160.80 160.80 160.66 160.66 1.0K
13:40 160.71 160.71 160.59 160.59 0.1K
13:41 160.57 160.72 160.56 160.72 0.5K
13:42 160.71 160.71 160.71 160.71 0.0K
13:43 160.72 160.72 160.68 160.70 0.2K
13:44 160.58 160.58 160.57 160.57 0.2K
13:45 160.71 160.75 160.71 160.75 1.5K
13:46 160.68 160.75 160.68 160.75 0.2K
13:47 160.74 160.74 160.74 160.74 0.0K
13:48 160.64 160.64 160.63 160.63 0.3K
13:49 160.70 160.70 160.58 160.58 0.3K
13:50 160.56 160.60 160.56 160.60 0.1K
13:51 160.63 160.63 160.56 160.56 0.1K
13:52 160.56 160.64 160.56 160.56 1.3K
13:53 160.65 160.75 160.65 160.75 1.5K
13:54 160.74 160.74 160.74 160.74 0.0K
13:55 160.74 160.80 160.70 160.80 1.1K
13:56 160.69 160.69 160.69 160.69 0.0K
13:57 160.75 160.75 160.75 160.75 0.9K
13:58 160.65 160.70 160.65 160.70 0.1K
13:59 160.65 160.65 160.60 160.60 0.7K
14:00 160.60 160.65 160.54 160.54 1.0K
14:01 160.57 160.62 160.57 160.62 2.7K
14:02 160.58 160.62 160.58 160.62 0.7K
14:03 160.58 160.58 160.58 160.58 0.0K
14:04 160.82 160.82 160.70 160.70 6.0K
14:05 160.62 160.62 160.62 160.62 2.5K
14:06 160.60 160.72 160.60 160.72 0.1K
14:07 160.83 160.85 160.69 160.77 2.3K
14:08 160.74 160.87 160.74 160.82 0.1K
14:09 160.82 160.86 160.82 160.86 0.2K
14:10 160.71 160.85 160.71 160.85 0.8K
14:11 160.84 160.84 160.80 160.80 0.8K
14:12 160.76 160.85 160.76 160.85 0.1K
14:13 160.85 160.85 160.72 160.72 0.5K
14:14 160.72 160.72 160.72 160.72 0.3K
14:15 160.71 160.84 160.71 160.84 0.5K
14:16 160.71 160.85 160.71 160.85 0.6K
14:17 160.73 160.85 160.73 160.79 4.8K
14:18 160.90 160.98 160.81 160.98 8.3K
14:19 161.10 161.13 161.02 161.13 2.2K
14:20 161.10 161.10 160.99 160.99 0.2K
14:21 160.87 160.87 160.86 160.87 1.8K
14:22 160.94 160.94 160.86 160.86 0.2K
14:23 160.90 160.90 160.90 160.90 0.4K
14:24 160.95 161.00 160.95 161.00 1.1K
14:25 160.82 160.98 160.82 160.87 2.6K
14:26 160.87 160.87 160.87 160.87 0.0K
14:27 160.87 160.99 160.87 160.89 0.5K
14:29 160.89 160.89 160.89 160.89 0.2K
14:30 161.00 161.00 161.00 161.00 0.2K
14:31 161.00 161.00 160.85 160.85 0.8K
14:32 160.80 160.90 160.80 160.90 0.9K
14:33 160.81 160.81 160.81 160.81 0.1K
14:34 160.81 160.89 160.80 160.89 1.3K
14:35 160.89 160.89 160.75 160.88 1.5K
14:36 160.76 160.95 160.76 160.95 1.1K
14:37 160.95 160.95 160.95 160.95 1.5K
14:38 160.95 160.95 160.87 160.95 0.2K
14:39 160.86 160.94 160.86 160.94 1.8K
14:40 160.94 160.94 160.74 160.74 2.3K
14:41 160.88 160.94 160.83 160.93 0.9K
14:42 160.83 160.93 160.83 160.90 2.6K
14:43 160.80 160.80 160.70 160.70 7.7K
14:44 160.71 160.79 160.71 160.72 3.1K
14:45 160.71 160.83 160.71 160.76 4.2K
14:46 160.87 160.87 160.87 160.87 0.1K
14:47 160.81 160.94 160.80 160.80 0.9K
14:48 160.84 160.91 160.84 160.91 2.2K
14:49 160.81 160.94 160.81 160.83 2.2K
14:50 160.90 160.90 160.80 160.80 0.8K
14:51 160.82 160.86 160.24 160.37 33.6K
14:52 160.48 160.59 160.40 160.57 3.6K
14:53 160.60 160.60 160.60 160.60 4.0K
14:54 160.65 160.83 160.56 160.83 11.8K
14:55 160.80 160.85 160.80 160.82 0.4K
14:56 160.80 160.85 160.80 160.82 3.5K
14:57 160.82 160.82 160.64 160.73 4.9K
14:58 160.61 160.64 160.60 160.64 0.5K
14:59 160.64 160.65 160.64 160.65 3.7K
15:00 160.68 160.68 160.60 160.60 0.9K
15:01 160.60 160.64 160.60 160.64 0.6K
15:02 160.63 160.64 160.63 160.64 2.8K
15:03 160.64 160.64 160.60 160.64 1.5K
15:04 160.64 160.70 160.64 160.70 2.2K
15:05 160.75 160.85 160.75 160.85 6.6K
15:06 160.84 160.85 160.76 160.83 3.2K
15:07 160.69 160.69 160.44 160.44 6.4K
15:08 160.33 160.40 160.32 160.40 14.8K
15:09 160.46 160.50 160.40 160.40 3.1K
15:10 160.36 160.36 160.21 160.21 4.6K
15:11 160.21 160.21 160.10 160.11 8.5K
15:12 160.17 160.19 160.15 160.16 3.4K
15:13 160.16 160.16 160.10 160.12 9.4K
15:14 160.10 160.20 160.06 160.10 7.2K
15:15 160.06 160.06 159.76 160.00 50.7K
15:16 160.05 160.10 159.25 159.39 72.8K
15:17 159.44 159.77 159.44 159.73 10.6K
15:18 159.72 159.88 159.66 159.88 16.7K
15:19 159.90 159.90 159.79 159.79 3.8K
15:20 159.79 159.79 159.50 159.56 9.7K
15:21 159.61 159.95 159.61 159.95 9.0K
15:22 159.95 159.98 159.90 159.92 6.9K
15:23 159.99 159.99 159.91 159.91 2.9K
15:24 159.83 159.84 159.76 159.84 5.3K
15:25 159.80 159.83 159.65 159.80 6.3K
15:26 159.76 159.84 159.76 159.84 12.2K
15:27 159.84 159.84 159.80 159.80 4.0K
15:28 159.82 160.00 159.75 160.00 23.1K
15:29 160.10 160.10 159.55 159.86 15.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 164.22 164.89 161.00 161.52 1.3M
2025-10-07 163.00 163.90 161.11 162.91 1.7M
2025-10-06 160.99 164.47 159.07 163.07 2.9M
2025-10-03 159.00 162.68 158.99 159.86 2.4M
2025-10-01 158.00 159.80 156.43 158.62 1.0M
2025-09-30 157.59 160.45 156.90 158.03 1.2M
2025-09-29 158.89 161.80 155.21 157.22 4.3M
2025-09-26 156.11 158.08 153.96 156.26 1.7M
2025-09-25 156.00 157.88 153.63 156.24 3.0M
2025-09-24 155.60 156.31 152.85 153.21 0.6M
2025-09-23 157.40 157.96 154.75 155.48 0.8M
2025-09-22 161.99 161.99 156.11 157.97 1.3M
2025-09-19 159.00 159.15 156.27 157.05 0.9M
2025-09-18 162.00 162.15 157.10 159.47 1.7M
2025-09-17 161.43 163.00 161.00 162.26 0.6M
2025-09-16 161.80 162.98 160.00 161.41 1.5M
2025-09-15 162.97 165.62 162.70 164.09 2.8M
2025-09-12 151.80 163.44 151.80 161.28 12.2M
2025-09-11 151.50 153.45 151.50 151.79 0.6M
2025-09-10 150.89 152.61 150.51 151.48 0.6M
2025-09-09 150.15 150.99 148.99 150.62 0.6M
2025-09-08 151.65 151.65 150.00 150.31 0.5M
2025-09-05 151.00 152.25 150.00 150.95 0.5M
2025-09-04 154.90 155.99 150.13 150.56 1.0M
2025-09-03 152.10 155.90 152.10 154.75 0.8M
2025-09-02 152.38 154.25 150.45 152.34 1.4M
2025-09-01 149.10 154.50 148.49 152.39 0.8M
2025-08-29 150.99 151.59 148.54 149.11 0.8M
2025-08-28 151.91 152.50 147.35 150.99 1.9M
2025-08-26 157.90 159.50 155.63 156.22 2.3M
2025-08-25 156.52 157.95 155.20 156.91 0.8M
2025-08-22 157.75 158.30 155.70 156.06 0.7M
2025-08-21 156.10 157.95 155.94 156.77 1.0M
2025-08-20 154.65 156.95 154.41 155.94 0.8M
2025-08-19 154.04 154.88 153.14 154.37 1.0M
2025-08-18 156.80 156.80 152.81 153.66 0.9M
2025-08-14 154.10 156.89 153.43 153.83 1.0M
2025-08-13 157.60 160.40 155.45 157.42 1.1M
2025-08-12 155.65 159.00 155.10 156.70 0.6M
2025-08-11 157.25 157.59 153.61 155.44 0.6M
2025-08-08 152.77 158.80 152.50 157.48 1.9M
2025-08-07 154.65 156.55 150.36 152.70 1.2M
2025-08-06 159.10 160.80 153.83 154.85 1.4M
2025-08-05 159.20 160.55 157.90 158.57 0.4M
2025-08-04 159.74 160.00 158.00 158.66 0.4M
2025-08-01 158.23 163.50 158.10 159.74 1.7M
2025-07-31 157.90 160.20 157.00 158.23 0.5M
2025-07-30 159.65 162.11 158.16 158.72 0.6M
2025-07-29 156.00 160.08 154.30 159.66 1.7M
2025-07-28 160.75 161.91 156.05 156.48 1.0M
2025-07-25 166.25 166.70 159.11 160.58 2.7M
2025-07-24 161.60 168.20 161.60 165.83 4.7M
2025-07-23 161.80 163.51 160.63 161.31 0.7M
2025-07-22 165.00 167.50 161.48 161.64 1.8M
2025-07-21 163.80 165.40 162.98 164.38 1.7M
2025-07-18 159.50 164.50 159.10 163.10 2.9M
2025-07-17 160.30 161.90 159.06 159.62 0.6M
2025-07-16 159.40 162.30 158.77 159.80 1.0M
2025-07-15 158.89 161.55 158.88 159.27 1.5M
2025-07-14 158.69 159.70 157.05 158.63 0.6M
2025-07-11 156.00 160.40 156.00 158.27 1.7M
2025-07-10 155.96 158.84 155.60 156.24 0.6M
2025-07-09 155.40 157.00 155.35 155.96 1.1M
2025-07-08 157.30 158.13 154.81 155.31 1.0M
2025-07-07 156.60 158.25 156.13 157.36 0.7M
2025-07-04 158.41 159.00 156.00 157.07 0.8M
2025-07-03 159.10 160.71 157.15 158.41 1.3M
2025-07-02 161.15 161.48 157.80 158.40 0.9M
2025-07-01 162.00 163.73 159.31 160.65 1.2M
2025-06-30 163.50 163.80 160.52 161.52 0.9M
2025-06-27 162.40 165.14 161.40 162.95 2.0M
2025-06-26 162.49 163.95 160.00 161.71 0.8M
2025-06-25 159.50 163.90 159.50 162.04 1.4M
2025-06-24 162.05 162.68 158.58 158.99 1.2M
2025-06-23 154.00 163.69 153.42 161.13 7.8M
2025-06-20 156.66 158.85 154.40 155.07 1.5M
2025-06-19 158.90 160.92 155.75 156.61 1.1M
2025-06-18 159.79 160.75 158.35 159.11 0.7M
2025-06-17 160.70 161.90 158.15 159.06 1.0M
2025-06-16 159.89 163.14 157.85 160.19 1.6M
2025-06-13 157.20 162.19 156.68 159.00 1.8M
2025-06-12 164.00 165.90 159.60 161.23 2.2M
2025-06-11 164.00 165.40 161.50 163.60 2.6M
2025-06-10 160.40 167.50 159.15 163.33 8.1M
2025-06-09 157.92 163.03 157.89 159.48 3.2M
2025-06-06 158.50 159.45 156.31 157.25 1.2M
2025-06-05 157.10 161.10 157.01 157.99 2.0M
2025-06-04 155.50 158.25 153.70 156.83 1.6M
2025-06-03 159.30 159.98 154.60 155.28 2.2M
2025-06-02 157.91 161.30 157.38 158.25 4.5M
2025-05-30 150.15 165.33 150.15 156.15 37.9M
2025-05-29 148.65 149.59 147.00 147.93 0.7M
2025-05-28 148.00 150.00 147.45 148.29 1.1M
2025-05-27 148.00 148.60 145.85 147.39 0.6M
2025-05-26 146.99 149.19 146.99 147.92 0.7M
2025-05-23 145.60 149.09 145.24 146.97 1.0M
2025-05-22 146.00 147.59 143.48 145.06 1.0M
2025-05-21 145.80 148.35 144.10 146.74 1.0M
2025-05-20 148.75 149.69 144.03 145.38 1.5M
2025-05-19 145.65 151.27 145.53 148.10 2.6M
2025-05-16 144.40 146.49 143.55 144.96 1.5M
2025-05-15 143.40 145.87 143.00 143.56 1.2M
2025-05-14 140.00 144.30 139.50 142.52 1.3M
2025-05-13 138.00 139.77 136.00 139.16 0.9M
2025-05-12 136.00 138.79 135.02 138.28 1.0M
2025-05-09 129.50 131.97 128.51 131.27 0.8M
2025-05-08 132.41 136.50 131.00 132.14 1.1M
2025-05-07 129.00 132.84 129.00 131.87 0.9M
2025-05-06 135.97 136.26 130.45 130.85 1.0M
2025-05-05 134.40 138.50 133.61 135.97 1.4M
2025-05-02 133.12 136.67 132.15 132.65 1.6M
2025-04-30 137.58 138.00 132.10 132.99 1.3M
2025-04-29 138.95 140.57 137.02 137.47 1.0M
2025-04-28 140.11 140.62 137.15 138.00 1.3M
2025-04-25 147.80 148.04 139.77 141.34 1.8M
2025-04-24 150.45 151.29 146.91 147.42 1.5M
2025-04-23 152.30 155.70 148.60 149.81 3.3M
2025-04-22 151.00 152.20 148.50 150.05 1.6M
2025-04-21 145.49 151.67 142.36 151.13 5.1M
2025-04-17 143.40 145.18 142.24 143.12 0.8M
2025-04-16 141.60 145.28 141.26 143.41 1.0M
2025-04-15 140.00 142.20 138.58 141.43 0.9M
2025-04-11 137.49 139.95 135.59 138.76 1.0M
2025-04-09 135.00 136.29 133.10 134.86 0.5M
2025-04-08 137.00 137.95 133.50 136.72 0.7M
2025-04-07 129.99 134.50 127.74 133.56 1.4M
2025-04-04 141.60 143.09 136.71 138.70 0.9M
2025-04-03 138.50 143.32 138.14 142.70 1.3M
2025-04-02 141.49 142.23 137.10 141.42 0.9M
2025-04-01 137.69 141.49 137.02 140.45 1.2M
2025-03-28 143.00 144.85 137.70 138.09 2.2M
2025-03-27 134.30 146.90 134.16 142.10 14.7M
2025-03-26 138.05 138.88 134.00 134.47 1.1M
2025-03-25 144.00 145.90 138.00 138.88 1.9M
2025-03-24 137.09 145.70 136.74 141.85 4.1M
2025-03-21 137.24 137.59 135.41 135.88 1.3M
2025-03-20 138.00 140.58 136.00 136.40 2.0M
2025-03-19 132.00 137.50 132.00 136.71 1.6M
2025-03-18 130.50 135.55 130.10 131.69 1.8M
2025-03-17 133.05 133.44 129.09 129.87 0.8M
2025-03-13 131.71 134.20 130.33 132.18 1.3M
2025-03-12 135.70 135.98 129.10 130.34 1.5M
2025-03-11 128.91 136.95 128.50 135.71 1.3M
2025-03-10 138.00 138.00 132.60 133.70 0.9M
2025-03-07 137.00 138.26 136.20 136.95 1.1M
2025-03-06 137.49 137.58 135.28 136.61 0.7M
2025-03-05 132.85 137.10 132.05 136.43 0.9M
2025-03-04 127.50 134.25 125.00 132.85 1.4M
2025-03-03 130.00 131.30 122.50 129.17 2.5M
2025-02-28 128.85 131.39 124.00 124.95 1.3M
2025-02-27 133.70 134.00 128.50 129.48 1.1M
2025-02-25 133.97 136.55 133.26 133.65 0.7M
2025-02-24 136.00 136.00 132.05 133.97 0.6M
2025-02-21 136.70 137.67 134.23 136.17 1.0M
2025-02-20 136.15 136.95 133.84 136.75 0.9M
2025-02-19 135.23 138.92 134.35 136.15 1.4M
2025-02-18 131.50 137.85 130.33 136.81 2.9M
2025-02-17 132.30 132.86 127.56 130.27 1.6M
2025-02-14 134.70 136.11 129.55 132.36 1.5M
2025-02-13 137.35 139.59 133.00 134.76 1.3M
2025-02-12 136.34 138.42 133.00 136.82 1.5M
2025-02-11 144.50 144.85 137.30 138.76 1.7M
2025-02-10 147.98 148.29 142.05 144.34 1.8M
2025-02-07 152.00 152.00 147.65 148.29 0.9M
2025-02-06 151.30 152.51 149.18 152.05 0.8M
2025-02-05 150.84 156.54 150.27 151.20 1.3M
2025-02-04 153.30 157.31 149.80 150.64 1.2M
2025-02-03 154.79 154.79 149.47 153.17 0.7M
2025-02-01 153.40 158.43 152.56 156.88 1.2M
2025-01-31 150.01 153.73 148.72 151.76 1.3M
2025-01-30 150.00 151.55 148.10 149.52 1.0M
2025-01-29 142.64 151.95 142.62 150.42 1.3M
2025-01-28 147.95 148.82 138.00 142.64 1.8M
2025-01-27 149.00 149.00 144.13 147.68 1.3M
2025-01-24 155.99 156.00 149.90 150.83 1.8M
2025-01-23 156.60 159.58 154.44 155.99 1.2M
2025-01-22 164.10 164.24 154.55 156.59 1.6M
2025-01-21 168.90 170.05 164.01 164.43 0.5M
2025-01-20 166.40 169.12 163.80 168.21 0.7M
2025-01-17 166.42 167.38 164.41 165.45 0.5M
2025-01-16 166.02 167.39 163.55 166.42 0.8M
2025-01-15 168.00 169.59 163.11 164.15 0.7M
2025-01-14 164.99 166.01 160.57 165.49 0.9M
2025-01-13 164.97 166.35 161.36 164.99 1.3M
2025-01-10 169.00 169.18 163.06 166.43 0.9M
2025-01-09 172.10 173.44 168.61 169.18 0.4M
2025-01-08 174.00 175.42 169.51 172.09 0.7M
2025-01-07 174.06 177.59 174.00 175.20 0.5M
2025-01-06 182.00 182.04 172.91 175.62 1.0M
2025-01-03 183.90 186.80 182.60 183.04 0.6M
2025-01-02 183.03 185.10 182.33 184.22 0.4M
2025-01-01 181.70 183.60 181.55 183.03 0.3M