Nazara Technologies Ltd (NAZA)

NAZA
🏛️ Indien →
280.55
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 265.70 265.70 265.70 265.70 6.1K
09:15 265.00 265.00 259.90 262.00 56.8K
09:16 261.00 261.00 259.00 259.40 53.8K
09:17 260.20 260.60 259.00 259.00 40.5K
09:18 259.10 260.40 258.90 259.70 19.2K
09:19 259.70 261.00 259.50 261.00 10.7K
09:20 260.80 261.30 260.30 261.30 9.6K
09:21 261.80 261.80 261.00 261.00 4.7K
09:22 261.10 261.70 260.90 260.90 8.1K
09:23 260.90 261.10 260.40 261.10 2.7K
09:24 260.80 260.80 260.50 260.60 3.8K
09:25 260.60 260.60 259.50 260.00 9.3K
09:26 260.00 260.20 259.50 259.50 6.6K
09:27 259.50 260.20 259.40 260.20 6.8K
09:28 260.10 260.10 259.60 259.60 5.8K
09:29 259.60 259.60 259.20 259.20 7.2K
09:30 259.90 259.90 259.10 259.50 23.8K
09:31 259.60 259.60 259.00 259.30 2.1K
09:32 259.70 260.00 259.50 260.00 2.1K
09:33 260.20 260.70 260.00 260.70 1.7K
09:34 260.70 260.70 260.60 260.70 0.5K
09:35 260.20 260.60 260.20 260.60 4.0K
09:36 260.60 261.30 260.60 261.30 0.8K
09:37 261.30 261.40 260.80 260.80 1.6K
09:38 260.70 260.70 260.70 260.70 1.0K
09:39 260.70 260.70 260.20 260.20 1.8K
09:40 260.20 260.20 259.50 259.50 4.9K
09:41 259.50 259.80 259.40 259.70 1.1K
09:42 259.70 260.50 259.40 259.90 2.6K
09:43 259.90 260.20 259.90 260.20 0.3K
09:44 260.20 260.20 260.00 260.00 0.8K
09:45 260.30 260.30 259.80 259.80 2.5K
09:46 260.20 260.60 260.20 260.30 1.0K
09:47 260.20 260.50 260.20 260.40 1.3K
09:48 260.70 260.70 260.50 260.50 1.1K
09:49 260.70 261.00 260.60 261.00 3.2K
09:50 260.70 260.70 260.50 260.50 0.3K
09:51 260.50 260.50 260.00 260.10 2.7K
09:52 260.00 260.40 260.00 260.40 0.4K
09:53 260.30 260.40 260.10 260.30 4.2K
09:54 260.10 260.10 260.00 260.00 0.7K
09:55 259.60 259.60 259.40 259.40 23.8K
09:56 259.10 259.20 259.00 259.00 14.6K
09:57 259.00 259.20 258.90 259.20 1.0K
09:58 259.20 259.20 259.00 259.00 0.2K
09:59 258.90 258.90 258.50 258.50 3.1K
10:00 258.30 258.30 257.40 257.40 16.3K
10:01 257.80 257.80 257.20 257.30 4.9K
10:02 257.00 257.40 256.80 257.40 12.8K
10:03 257.00 257.10 256.60 256.60 12.1K
10:04 256.60 256.60 256.20 256.20 2.2K
10:05 256.40 256.70 255.60 256.00 9.9K
10:06 256.00 256.10 255.70 256.10 3.2K
10:07 256.10 256.10 255.30 255.30 5.3K
10:08 255.20 255.20 254.70 254.70 12.4K
10:09 255.10 256.10 254.40 254.40 64.1K
10:10 254.20 255.00 254.00 254.60 16.5K
10:11 254.90 255.60 254.90 255.60 4.3K
10:12 255.60 255.90 255.60 255.70 1.1K
10:13 255.70 255.80 255.50 255.70 6.4K
10:14 255.70 255.70 255.30 255.60 1.1K
10:15 255.60 255.60 255.50 255.50 0.1K
10:16 255.50 255.80 255.50 255.80 2.9K
10:17 256.10 256.30 255.70 255.90 4.1K
10:18 255.90 255.90 255.70 255.70 0.8K
10:19 255.70 255.70 255.60 255.60 0.4K
10:20 255.60 255.90 255.60 255.60 0.3K
10:21 255.60 255.70 255.50 255.60 2.2K
10:22 255.90 256.80 255.90 256.50 9.4K
10:23 256.50 256.50 256.30 256.30 0.3K
10:24 256.50 256.90 256.50 256.90 0.9K
10:25 257.00 257.30 257.00 257.30 2.4K
10:26 257.00 257.10 257.00 257.10 0.5K
10:27 257.00 257.60 257.00 257.60 6.0K
10:28 257.10 257.10 257.00 257.00 5.5K
10:29 257.00 257.00 256.60 256.70 1.3K
10:30 256.70 256.70 256.10 256.10 4.1K
10:31 256.10 256.20 255.90 256.20 4.5K
10:32 256.30 256.30 256.00 256.00 0.2K
10:33 256.30 256.30 256.10 256.10 0.2K
10:34 256.10 256.10 255.80 256.00 0.2K
10:35 256.00 256.00 255.50 255.90 7.0K
10:36 256.10 256.10 255.80 255.80 1.4K
10:37 255.80 256.10 255.80 256.10 0.1K
10:38 256.10 256.10 255.80 255.80 0.1K
10:39 256.00 256.00 255.90 255.90 0.2K
10:40 255.80 256.50 255.80 256.50 3.0K
10:41 256.80 256.80 256.80 256.80 0.1K
10:42 256.80 257.10 256.80 256.90 0.7K
10:43 256.70 257.10 256.70 256.80 0.4K
10:44 257.00 257.00 257.00 257.00 1.5K
10:45 257.00 257.40 257.00 257.40 0.6K
10:46 257.30 257.30 257.00 257.00 0.2K
10:47 257.30 257.30 257.30 257.30 1.0K
10:48 257.30 257.40 257.30 257.40 2.7K
10:49 257.30 257.60 257.30 257.60 0.6K
10:50 257.90 258.90 257.90 258.40 13.4K
10:51 258.30 258.80 258.20 258.20 7.0K
10:52 258.20 258.50 258.20 258.50 0.5K
10:53 258.50 258.70 258.40 258.70 0.5K
10:54 258.40 258.40 258.20 258.20 0.7K
10:55 258.40 258.50 258.30 258.50 2.7K
10:56 258.80 259.50 258.80 259.50 15.6K
10:57 259.60 259.80 259.40 259.40 6.3K
10:58 259.00 259.30 258.80 258.90 7.7K
10:59 258.90 258.90 258.50 258.50 0.2K
11:00 258.50 258.90 258.40 258.90 3.6K
11:01 258.90 259.50 258.70 259.50 1.4K
11:02 259.40 259.70 259.40 259.40 14.7K
11:03 259.30 260.00 259.00 260.00 9.6K
11:04 259.90 260.00 259.40 259.40 21.4K
11:05 259.40 259.40 259.00 259.00 2.0K
11:06 259.00 259.30 259.00 259.20 0.6K
11:07 259.70 259.70 259.00 259.00 11.5K
11:08 259.00 259.30 259.00 259.20 0.7K
11:09 259.30 260.00 259.30 259.70 11.1K
11:10 259.70 260.00 259.70 259.90 0.5K
11:11 260.00 260.20 259.80 260.20 25.8K
11:12 260.20 260.20 260.00 260.10 3.3K
11:13 260.10 260.30 259.90 260.10 6.1K
11:14 260.20 260.30 259.90 259.90 2.3K
11:15 259.90 260.20 259.60 259.60 10.5K
11:16 259.60 259.90 259.50 259.60 9.0K
11:17 259.40 259.70 258.70 258.70 13.5K
11:18 258.50 258.60 258.40 258.50 1.0K
11:19 258.50 258.80 258.50 258.80 2.3K
11:20 258.80 258.80 258.70 258.70 0.4K
11:21 258.80 258.80 258.60 258.70 0.2K
11:22 258.60 258.60 258.30 258.40 0.8K
11:23 258.80 259.50 258.80 259.50 3.7K
11:24 259.40 259.50 259.30 259.30 0.7K
11:25 259.20 259.20 258.60 258.70 1.8K
11:26 258.80 258.80 258.80 258.80 0.1K
11:27 258.50 258.60 258.50 258.60 0.5K
11:28 258.60 258.60 258.40 258.60 1.2K
11:29 258.50 258.60 258.50 258.60 0.3K
11:30 258.50 258.60 258.50 258.60 0.2K
11:31 258.50 259.50 258.30 259.50 6.4K
11:32 259.60 259.60 258.60 258.80 2.6K
11:33 258.80 258.80 258.30 258.40 1.9K
11:34 258.40 258.50 257.80 257.80 5.8K
11:35 257.80 257.80 257.30 257.30 3.0K
11:36 257.80 258.00 257.60 257.60 1.2K
11:37 257.70 257.80 257.40 257.60 0.3K
11:38 257.60 257.60 257.40 257.50 0.2K
11:39 257.40 257.50 257.30 257.40 2.2K
11:40 257.50 258.20 257.50 257.50 4.8K
11:41 257.50 257.50 257.10 257.10 3.0K
11:42 257.10 257.20 256.90 256.90 0.7K
11:43 257.00 257.70 257.00 257.40 2.8K
11:44 257.40 257.60 257.40 257.40 1.2K
11:45 257.40 257.40 256.80 256.80 3.6K
11:46 257.10 257.10 257.10 257.10 0.6K
11:47 256.80 257.10 256.80 257.00 0.5K
11:48 256.80 256.90 256.30 256.30 28.0K
11:49 255.80 256.10 255.80 256.10 2.9K
11:50 256.00 256.20 256.00 256.20 0.7K
11:51 256.10 256.10 256.00 256.00 2.0K
11:52 256.20 256.30 256.10 256.20 2.4K
11:53 256.20 256.20 255.90 255.90 2.3K
11:54 255.90 256.10 255.70 255.70 2.9K
11:55 255.70 256.00 255.70 256.00 0.6K
11:56 256.30 256.30 256.00 256.00 0.4K
11:57 255.50 255.90 255.40 255.80 6.7K
11:58 255.70 255.70 255.10 255.40 4.3K
11:59 255.10 255.50 255.10 255.50 12.3K
12:00 255.00 255.80 255.00 255.40 1.7K
12:01 255.40 255.70 255.40 255.40 0.1K
12:02 255.70 255.70 255.30 255.30 4.1K
12:03 254.90 255.30 254.90 255.20 6.1K
12:04 255.20 255.60 255.20 255.40 2.1K
12:05 255.50 255.80 255.50 255.80 0.1K
12:06 256.00 256.00 255.80 256.00 1.8K
12:07 255.80 256.00 255.80 256.00 2.6K
12:08 256.10 256.10 255.80 255.80 0.1K
12:09 255.60 256.00 255.60 255.80 37.2K
12:10 255.60 256.10 255.60 255.90 0.5K
12:11 255.90 255.90 255.90 255.90 0.2K
12:12 255.50 255.50 255.50 255.50 0.3K
12:13 255.90 255.90 255.70 255.80 0.2K
12:14 255.70 255.70 255.20 255.20 2.4K
12:15 255.20 255.30 255.20 255.30 0.1K
12:16 255.30 255.30 255.30 255.30 0.9K
12:17 255.70 255.80 255.30 255.30 2.2K
12:18 255.50 255.50 255.50 255.50 0.1K
12:19 255.50 256.50 255.50 256.40 14.0K
12:20 256.30 256.50 256.20 256.50 0.7K
12:21 256.50 256.70 256.50 256.70 1.6K
12:22 257.00 257.20 257.00 257.20 5.9K
12:23 257.20 257.20 257.00 257.20 0.2K
12:24 257.00 257.00 257.00 257.00 2.2K
12:25 256.80 257.10 256.80 257.10 10.4K
12:26 257.00 257.40 256.90 257.40 0.2K
12:27 257.00 257.00 257.00 257.00 0.2K
12:28 257.40 257.40 257.40 257.40 0.0K
12:29 257.30 257.30 257.00 257.00 0.1K
12:30 257.00 257.00 256.90 256.90 5.1K
12:31 256.60 256.60 256.60 256.60 0.1K
12:32 256.60 256.90 256.60 256.90 0.0K
12:33 256.90 257.60 256.90 257.60 3.0K
12:34 257.50 257.50 257.50 257.50 0.7K
12:35 257.80 257.80 257.80 257.80 0.1K
12:36 257.80 257.80 257.40 257.40 2.0K
12:37 257.40 257.50 257.40 257.50 0.4K
12:38 257.50 257.50 257.50 257.50 0.1K
12:39 257.50 258.00 257.50 258.00 0.7K
12:40 257.80 258.00 257.80 258.00 0.1K
12:41 258.00 258.00 257.70 257.70 0.3K
12:43 257.70 257.70 257.70 257.70 0.2K
12:44 257.70 257.70 257.60 257.60 0.5K
12:45 257.60 257.70 257.60 257.70 0.2K
12:46 257.70 257.70 257.60 257.60 0.0K
12:47 257.60 257.70 257.60 257.70 0.0K
12:48 257.70 257.70 257.60 257.60 0.1K
12:49 257.30 257.30 257.20 257.20 1.1K
12:50 257.40 257.60 257.40 257.60 1.8K
12:51 257.60 257.60 257.60 257.60 0.0K
12:52 257.60 257.60 257.60 257.60 0.0K
12:53 257.60 257.60 257.50 257.60 0.6K
12:54 257.60 257.60 257.60 257.60 0.8K
12:55 257.90 257.90 257.40 257.40 1.2K
12:56 257.40 257.40 257.40 257.40 0.2K
12:57 257.50 257.50 257.50 257.50 0.0K
12:58 257.50 257.50 257.40 257.40 0.2K
12:59 257.40 257.60 257.40 257.60 0.3K
13:00 257.40 257.40 257.40 257.40 0.1K
13:01 257.40 257.60 257.40 257.40 0.5K
13:02 257.30 257.30 257.30 257.30 0.6K
13:03 257.40 257.40 257.40 257.40 0.1K
13:04 257.40 257.40 257.40 257.40 0.0K
13:05 257.40 257.60 257.40 257.60 1.4K
13:06 257.60 257.60 257.60 257.60 0.8K
13:07 257.60 257.60 257.60 257.60 0.1K
13:08 258.00 258.00 257.80 257.80 1.2K
13:09 257.60 257.60 257.60 257.60 2.2K
13:10 257.70 258.10 257.60 258.10 2.2K
13:11 258.60 258.60 258.50 258.50 1.2K
13:12 258.30 258.30 258.10 258.30 0.1K
13:13 258.30 258.30 258.30 258.30 0.3K
13:14 258.30 258.30 258.00 258.00 2.1K
13:15 258.40 258.60 258.40 258.60 0.5K
13:16 258.60 258.60 258.30 258.30 0.5K
13:17 258.40 258.40 258.10 258.10 0.4K
13:18 258.40 258.60 258.40 258.60 0.3K
13:19 258.60 258.60 258.40 258.40 2.2K
13:20 258.40 258.40 258.40 258.40 0.1K
13:21 258.20 258.20 258.10 258.10 1.7K
13:22 258.10 258.60 258.10 258.50 5.7K
13:23 258.20 258.30 258.20 258.20 0.2K
13:24 258.20 258.30 258.00 258.30 0.2K
13:25 258.30 258.30 258.30 258.30 0.0K
13:26 258.00 258.00 258.00 258.00 0.2K
13:27 257.80 257.80 257.80 257.80 4.9K
13:28 257.90 257.90 257.70 257.70 1.6K
13:29 257.80 257.80 257.80 257.80 0.0K
13:30 257.90 257.90 257.90 257.90 0.1K
13:31 255.80 256.10 255.80 256.00 85.1K
13:32 255.50 255.50 255.00 255.40 3.4K
13:33 254.90 255.40 254.90 255.10 4.3K
13:34 255.50 255.90 255.50 255.90 4.4K
13:35 255.80 255.80 255.20 255.20 2.3K
13:36 255.40 255.40 255.40 255.40 0.0K
13:37 255.30 255.30 255.20 255.20 1.3K
13:38 255.20 255.40 255.20 255.40 1.0K
13:39 255.60 255.60 255.30 255.60 0.1K
13:40 255.30 255.30 254.30 254.90 11.2K
13:41 255.10 255.10 254.90 254.90 4.8K
13:42 254.90 255.00 254.90 254.90 4.3K
13:43 254.80 255.00 254.80 254.90 2.8K
13:44 254.90 255.00 254.80 254.80 1.7K
13:45 254.80 255.00 254.80 255.00 1.3K
13:46 255.10 255.20 255.00 255.00 0.9K
13:47 255.20 255.20 255.20 255.20 0.2K
13:48 255.20 255.30 255.10 255.10 1.1K
13:49 255.10 255.10 255.10 255.10 0.0K
13:50 255.10 255.50 255.10 255.50 1.6K
13:51 255.30 255.40 255.10 255.40 0.5K
13:52 255.30 255.30 255.30 255.30 0.0K
13:53 255.30 255.40 255.30 255.30 1.4K
13:54 255.00 255.00 254.90 254.90 5.3K
13:55 254.90 254.90 254.90 254.90 0.2K
13:56 254.90 254.90 254.90 254.90 0.2K
13:57 254.90 254.90 254.80 254.90 1.3K
13:58 254.90 254.90 254.90 254.90 0.1K
13:59 254.50 254.50 254.50 254.50 5.9K
14:00 254.50 254.50 254.50 254.50 1.5K
14:01 254.50 254.50 254.50 254.50 0.1K
14:02 254.50 254.50 254.30 254.30 13.2K
14:03 254.30 254.30 254.30 254.30 0.2K
14:04 254.10 254.20 254.10 254.20 2.0K
14:05 254.30 254.30 254.30 254.30 0.0K
14:06 254.40 254.40 254.30 254.30 0.4K
14:07 254.60 254.60 254.60 254.60 0.0K
14:08 254.30 254.50 254.30 254.50 0.1K
14:09 254.50 254.60 254.50 254.50 2.2K
14:10 254.50 254.50 254.40 254.40 0.3K
14:11 254.10 254.10 253.80 254.10 3.2K
14:12 253.80 253.80 253.70 253.70 0.1K
14:13 253.90 254.10 253.80 254.10 0.3K
14:14 254.00 254.60 253.70 254.60 11.6K
14:15 254.50 254.60 254.50 254.60 0.5K
14:16 254.60 255.60 254.60 255.60 11.7K
14:17 255.10 255.50 255.10 255.50 4.3K
14:18 255.10 255.50 255.10 255.50 0.4K
14:19 255.00 255.80 255.00 255.50 15.0K
14:20 255.30 255.30 255.20 255.20 0.1K
14:21 254.30 254.60 254.30 254.60 9.0K
14:22 254.60 254.60 254.60 254.60 1.7K
14:23 254.60 255.00 254.60 254.90 1.4K
14:24 254.90 255.00 254.90 255.00 1.0K
14:25 254.80 255.00 254.80 254.90 2.4K
14:26 255.00 255.00 254.70 255.00 3.8K
14:27 255.00 255.20 255.00 255.20 0.0K
14:28 255.00 255.00 255.00 255.00 0.1K
14:29 255.70 255.80 255.70 255.70 14.3K
14:30 255.50 255.80 255.50 255.50 0.4K
14:31 255.00 255.30 255.00 255.30 42.9K
14:32 255.20 255.50 255.20 255.50 1.9K
14:33 255.50 255.60 255.50 255.60 1.0K
14:34 255.30 255.30 255.30 255.30 0.0K
14:35 255.30 255.30 255.30 255.30 0.0K
14:36 255.20 255.60 255.20 255.60 5.1K
14:37 255.20 255.40 255.20 255.40 0.0K
14:38 255.40 255.40 255.30 255.30 0.1K
14:39 255.20 255.20 255.20 255.20 0.4K
14:40 255.10 255.50 255.10 255.40 0.4K
14:42 255.10 255.40 255.10 255.40 0.4K
14:43 255.50 255.50 255.50 255.50 0.1K
14:44 255.40 255.70 255.00 255.50 30.3K
14:45 255.40 255.70 255.40 255.70 16.3K
14:46 255.80 255.80 255.50 255.80 1.0K
14:47 255.80 255.80 255.60 255.60 0.4K
14:48 255.70 255.70 255.40 255.50 1.8K
14:49 255.50 256.00 255.50 256.00 1.9K
14:50 256.00 256.00 255.90 255.90 0.3K
14:51 256.10 256.10 255.80 255.90 2.0K
14:52 256.10 256.20 256.10 256.10 0.4K
14:53 256.20 256.20 255.50 255.90 9.5K
14:54 255.70 255.90 255.60 255.90 0.0K
14:55 256.00 256.00 255.90 256.00 1.1K
14:56 255.60 256.00 255.60 256.00 1.0K
14:57 255.70 255.90 255.70 255.90 0.1K
14:58 255.70 255.70 255.50 255.50 0.5K
14:59 255.80 255.80 255.50 255.50 0.0K
15:00 255.80 255.80 255.50 255.50 0.1K
15:01 255.80 255.80 255.50 255.80 0.2K
15:02 255.50 255.80 255.40 255.40 5.4K
15:03 255.50 255.60 255.40 255.60 0.2K
15:04 255.00 255.50 255.00 255.50 5.4K
15:05 255.40 255.50 255.30 255.30 0.3K
15:06 255.10 255.30 254.80 254.80 8.4K
15:07 254.90 255.20 254.90 255.20 2.2K
15:08 254.80 255.10 254.80 255.00 9.7K
15:09 254.70 255.00 254.20 255.00 13.7K
15:10 254.80 255.20 254.70 255.00 17.5K
15:11 255.00 255.00 254.60 254.70 0.8K
15:12 254.70 254.70 254.40 254.50 2.0K
15:13 254.40 254.50 254.20 254.30 1.1K
15:14 254.10 254.40 253.90 253.90 7.4K
15:15 253.90 254.00 253.90 253.90 2.0K
15:16 254.00 254.00 253.40 254.00 21.9K
15:17 254.00 254.00 253.80 253.80 4.7K
15:18 253.90 254.40 253.70 253.70 15.2K
15:19 253.70 254.20 253.70 253.70 5.1K
15:20 253.70 254.00 253.50 254.00 23.8K
15:21 253.80 254.30 253.80 253.90 13.1K
15:22 254.00 254.00 253.70 253.70 1.1K
15:23 253.70 253.90 253.70 253.90 0.9K
15:24 253.70 254.10 253.60 254.10 111.6K
15:25 254.20 254.30 254.00 254.30 106.7K
15:26 254.00 254.50 253.70 253.70 115.2K
15:27 253.80 254.40 253.80 254.30 2.7K
15:28 254.30 254.30 253.60 254.10 9.9K
15:29 254.20 254.60 253.10 254.60 93.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 277.25 281.00 273.50 280.55 1.9M
2025-10-01 255.80 281.00 251.95 277.25 15.4M
2025-09-30 265.70 266.00 253.00 254.60 2.0M
2025-09-29 279.90 279.90 263.80 266.00 1.1M
2025-09-26 291.00 296.50 277.60 280.00 1.7M
2025-09-25 281.00 281.93 277.90 279.00 2.6M
2025-09-24 277.73 281.28 275.00 279.75 3.5M
2025-09-23 277.25 278.50 273.93 276.05 0.9M
2025-09-22 272.50 276.50 268.63 276.13 3.9M
2025-09-19 277.73 278.23 269.80 270.88 1.9M
2025-09-18 275.95 279.58 274.95 276.85 2.2M
2025-09-17 274.98 276.10 271.50 274.03 1.2M
2025-09-16 276.80 280.60 272.53 273.83 2.0M
2025-09-15 275.00 279.18 273.75 275.58 2.5M
2025-09-12 273.50 274.73 269.75 274.20 1.2M
2025-09-11 271.68 273.38 267.85 272.08 2.3M
2025-09-10 276.25 277.35 265.70 269.53 3.7M
2025-09-09 278.43 279.75 272.50 274.68 1.4M
2025-09-08 277.75 280.98 275.75 276.98 2.3M
2025-09-05 277.13 281.75 273.75 275.83 3.1M
2025-09-04 283.50 283.98 272.00 276.75 4.9M
2025-09-03 290.50 291.25 280.25 284.00 4.2M
2025-09-02 293.75 294.48 286.75 289.75 4.2M
2025-09-01 290.75 292.93 286.00 290.20 5.8M
2025-08-29 286.48 295.83 284.30 290.28 9.3M
2025-08-28 283.75 288.00 275.60 284.90 10.2M
2025-08-26 279.25 288.23 276.50 283.28 17.0M
2025-08-25 288.00 289.70 254.00 279.05 47.8M
2025-08-22 297.50 301.58 286.28 289.25 13.7M
2025-08-21 294.50 305.00 271.25 301.30 40.6M
2025-08-20 337.50 339.35 297.20 304.85 43.7M
2025-08-19 349.75 353.55 348.00 349.93 2.2M
2025-08-18 354.50 354.50 345.25 347.28 2.0M
2025-08-14 355.63 357.15 352.53 353.65 1.6M
2025-08-13 360.03 363.25 351.53 353.63 7.2M
2025-08-12 351.25 357.50 350.60 355.18 3.9M
2025-08-11 350.25 352.90 345.55 350.38 1.5M
2025-08-08 349.75 352.25 345.00 348.00 1.8M
2025-08-07 343.88 350.65 341.50 346.80 2.2M
2025-08-06 343.50 351.30 341.63 343.35 2.7M
2025-08-05 341.95 350.80 340.55 342.50 2.5M
2025-08-04 335.98 341.25 332.25 340.50 1.5M
2025-08-01 338.63 340.30 332.70 334.85 1.7M
2025-07-31 338.75 342.73 336.10 337.85 1.1M
2025-07-30 343.50 346.75 338.88 340.25 2.4M
2025-07-29 337.00 342.75 332.50 341.95 4.2M
2025-07-28 348.75 349.83 334.33 336.80 1.8M
2025-07-25 354.00 356.83 345.53 347.63 1.8M
2025-07-24 354.53 356.03 350.05 353.50 1.4M
2025-07-23 354.70 356.50 350.80 354.20 2.0M
2025-07-22 354.75 355.50 352.25 353.63 1.7M
2025-07-21 358.25 358.25 351.50 353.93 3.4M
2025-07-18 358.25 359.00 351.63 357.60 4.3M
2025-07-17 349.50 357.75 345.30 356.03 5.5M
2025-07-16 344.88 352.50 344.00 345.98 3.9M
2025-07-15 333.98 343.33 331.00 342.88 4.1M
2025-07-14 334.50 337.08 331.50 332.93 1.2M
2025-07-11 334.98 339.10 332.25 333.50 1.0M
2025-07-10 338.68 341.38 333.75 334.68 3.2M
2025-07-09 342.00 343.50 333.03 337.98 2.2M
2025-07-08 336.23 340.85 334.58 339.93 1.8M
2025-07-07 349.48 349.75 332.70 335.73 3.3M
2025-07-04 345.50 350.00 344.00 346.28 4.4M
2025-07-03 335.03 345.00 331.50 344.03 7.1M
2025-07-02 329.25 335.83 322.53 334.15 4.3M
2025-07-01 327.25 328.35 322.65 325.05 1.4M
2025-06-30 329.25 331.00 324.00 324.65 2.0M
2025-06-27 331.88 338.75 326.30 327.63 5.1M
2025-06-26 331.50 332.38 326.60 329.98 3.4M
2025-06-25 332.00 334.50 328.25 329.65 1.6M
2025-06-24 336.00 336.95 326.35 329.93 3.4M
2025-06-23 319.00 331.50 315.30 329.83 5.8M
2025-06-20 326.50 329.65 315.70 318.60 6.0M
2025-06-19 331.25 333.50 322.95 324.98 2.9M
2025-06-18 329.25 331.25 324.68 330.23 2.4M
2025-06-17 334.75 336.10 325.25 327.35 4.6M
2025-06-16 336.25 338.50 328.13 333.03 5.4M
2025-06-13 307.50 335.45 306.25 331.95 19.8M
2025-06-12 318.75 320.88 309.85 311.70 3.8M
2025-06-11 321.00 327.18 317.50 318.48 5.5M
2025-06-10 315.25 318.50 313.50 316.53 5.0M
2025-06-09 312.50 318.70 311.25 312.90 4.4M
2025-06-06 311.25 315.73 303.83 309.53 6.9M
2025-06-05 312.50 314.20 307.88 309.83 3.1M
2025-06-04 318.68 319.63 310.48 311.85 4.5M
2025-06-03 323.75 323.80 315.75 317.10 3.9M
2025-06-02 325.75 328.78 320.00 321.25 2.5M
2025-05-30 324.95 325.03 319.65 323.78 2.6M
2025-05-29 320.00 325.48 318.08 322.08 3.6M
2025-05-28 323.08 323.60 315.60 318.68 2.5M
2025-05-27 320.95 329.50 313.70 320.23 10.8M
2025-05-26 328.75 330.08 311.25 318.60 8.4M
2025-05-23 327.50 331.63 324.55 326.58 4.5M
2025-05-22 326.28 328.20 321.10 325.25 2.9M
2025-05-21 326.25 328.58 319.25 324.70 4.4M
2025-05-20 317.00 326.80 317.00 323.83 5.7M
2025-05-19 312.00 318.38 312.00 316.80 2.6M
2025-05-16 312.00 315.98 304.88 314.83 3.7M
2025-05-15 306.28 313.48 304.75 311.90 4.6M
2025-05-14 303.70 306.25 297.25 305.30 5.0M
2025-05-13 291.45 300.38 287.50 298.85 7.2M
2025-05-12 278.75 292.50 277.40 291.45 6.4M
2025-05-09 262.50 276.63 262.50 276.18 4.1M
2025-05-08 267.80 275.98 264.53 270.20 5.2M
2025-05-07 250.53 269.10 250.20 267.80 4.8M
2025-05-06 247.50 255.75 247.50 253.95 2.0M
2025-05-05 254.98 254.98 247.28 248.50 0.6M
2025-05-02 253.25 255.13 250.35 253.15 1.6M
2025-04-30 254.38 254.75 247.99 252.88 2.0M
2025-04-29 252.03 256.49 246.95 252.34 3.5M
2025-04-28 249.75 252.80 245.50 252.03 1.4M
2025-04-25 257.25 257.25 247.50 250.09 2.6M
2025-04-24 1,010.00 1,025.00 1,008.10 1,023.35 0.9M
2025-04-23 1,010.00 1,024.00 1,001.00 1,006.95 0.7M
2025-04-22 965.50 1,008.10 965.50 1,004.50 1.0M
2025-04-21 970.00 981.25 952.30 965.45 0.4M
2025-04-17 970.00 973.00 957.00 969.45 0.2M
2025-04-16 963.00 970.00 954.80 965.50 0.1M
2025-04-15 965.00 971.70 956.60 962.35 0.1M
2025-04-11 978.00 978.00 952.15 961.05 0.1M
2025-04-09 971.00 975.95 949.35 969.55 0.1M
2025-04-08 952.00 973.80 952.00 972.50 0.4M
2025-04-07 924.00 957.00 915.00 949.50 0.3M
2025-04-04 955.35 959.50 945.10 956.20 0.1M
2025-04-03 945.00 958.00 945.00 955.35 0.1M
2025-04-02 946.00 964.00 941.00 953.55 0.1M
2025-04-01 948.00 957.05 941.00 945.45 0.1M
2025-03-28 949.50 958.50 935.95 947.90 0.2M
2025-03-27 951.00 953.00 935.10 949.45 0.2M
2025-03-26 953.00 965.00 945.15 951.20 0.1M
2025-03-25 965.00 972.00 952.50 956.25 0.1M
2025-03-24 972.20 973.90 957.35 965.50 0.2M
2025-03-21 965.00 974.40 951.50 969.95 1.7M
2025-03-20 965.00 970.00 943.25 958.35 0.2M
2025-03-19 941.05 964.55 938.80 957.90 0.3M
2025-03-18 934.00 942.95 930.50 936.45 0.2M
2025-03-17 935.00 936.25 928.00 931.10 0.2M
2025-03-13 930.50 935.70 925.60 930.60 0.2M
2025-03-12 934.15 939.00 930.00 935.50 0.1M
2025-03-11 920.00 939.00 920.00 934.15 0.2M
2025-03-10 933.00 950.00 930.00 932.55 0.3M
2025-03-07 938.00 938.00 926.60 935.10 0.2M
2025-03-06 931.40 938.70 920.45 935.15 0.3M
2025-03-05 913.00 930.00 913.00 926.40 0.1M
2025-03-04 921.05 932.10 911.20 917.90 0.1M
2025-03-03 912.10 930.00 909.55 921.05 0.3M
2025-02-28 918.70 921.00 905.55 910.85 0.4M
2025-02-27 916.05 926.05 912.40 918.70 0.2M
2025-02-25 924.75 939.70 918.05 924.15 0.2M
2025-02-24 915.00 921.80 907.55 918.05 0.1M
2025-02-21 926.00 930.55 920.15 922.55 0.1M
2025-02-20 921.00 944.90 921.00 925.75 0.1M
2025-02-19 913.00 944.80 910.00 930.80 0.2M
2025-02-18 912.00 926.10 912.00 919.25 0.6M
2025-02-17 915.05 939.00 915.05 926.95 0.7M
2025-02-14 939.00 939.00 915.00 924.55 0.4M
2025-02-13 921.25 937.00 920.05 926.20 0.2M
2025-02-12 920.35 932.50 901.00 920.30 1.0M
2025-02-11 951.65 956.25 915.10 920.35 0.4M
2025-02-10 950.00 958.90 933.40 951.50 0.1M
2025-02-07 965.05 969.40 949.20 954.40 0.1M
2025-02-06 965.00 979.55 950.30 967.95 0.1M
2025-02-05 955.35 979.90 954.75 960.10 0.2M
2025-02-04 942.35 975.00 930.85 960.60 0.2M
2025-02-03 926.10 946.60 920.20 934.75 0.1M
2025-02-01 941.40 949.55 926.00 935.35 0.1M
2025-01-31 950.75 961.00 935.00 941.15 0.2M
2025-01-30 955.00 980.95 931.25 939.80 0.1M
2025-01-29 930.00 965.00 929.95 953.15 0.2M
2025-01-28 947.10 950.00 910.10 920.35 0.5M
2025-01-27 983.05 983.05 944.95 947.10 0.4M
2025-01-24 1,004.10 1,014.25 974.35 990.70 0.3M
2025-01-23 1,004.00 1,020.00 994.20 1,004.05 0.2M
2025-01-22 1,022.50 1,025.00 985.55 1,006.45 0.3M
2025-01-21 1,069.90 1,070.00 1,016.00 1,023.65 0.5M
2025-01-20 1,035.30 1,080.00 1,022.20 1,064.25 2.5M
2025-01-17 987.60 1,031.85 986.40 1,022.40 0.9M
2025-01-16 940.00 1,008.95 940.00 997.60 1.5M
2025-01-15 914.50 940.00 884.25 933.05 0.4M
2025-01-14 890.60 929.00 876.25 900.05 0.2M
2025-01-13 950.05 950.10 880.00 890.30 0.4M
2025-01-10 985.00 1,077.00 953.05 958.95 1.2M
2025-01-09 983.25 996.75 983.10 990.85 0.2M
2025-01-08 1,012.15 1,012.20 980.25 985.30 0.3M
2025-01-07 980.05 1,018.00 980.05 1,012.15 0.3M
2025-01-06 1,014.10 1,023.00 970.05 981.00 0.3M
2025-01-03 1,012.00 1,035.90 1,010.25 1,014.10 0.2M
2025-01-02 1,015.00 1,026.90 1,008.00 1,010.20 0.4M
2025-01-01 1,008.25 1,021.90 1,003.80 1,010.20 0.1M