Quess Corp Ltd (QUEC)

QUEC
🏛️ Indien →
252.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 254.30 254.30 254.30 254.30 0.8K
09:15 256.00 256.00 254.30 254.80 1.9K
09:16 254.80 254.80 254.25 254.25 4.7K
09:17 253.80 253.80 253.20 253.30 0.8K
09:18 253.20 253.25 253.15 253.25 0.6K
09:19 252.85 253.00 252.45 252.45 6.0K
09:20 252.05 252.10 251.90 252.10 2.1K
09:21 252.00 252.35 251.60 251.60 1.5K
09:22 251.85 252.70 251.85 252.70 2.7K
09:23 252.00 252.80 252.00 252.80 0.2K
09:24 252.80 253.20 252.80 252.85 0.3K
09:25 252.85 252.85 252.50 252.75 1.9K
09:26 252.20 252.20 251.65 251.80 0.9K
09:27 252.15 252.15 251.45 251.55 2.2K
09:28 251.60 251.70 251.45 251.70 1.1K
09:29 251.40 251.40 251.35 251.35 1.0K
09:30 251.15 251.15 250.85 251.10 3.0K
09:31 250.75 250.75 250.30 250.30 1.3K
09:32 250.30 250.30 250.10 250.10 5.3K
09:33 250.50 250.50 250.35 250.35 0.3K
09:34 250.40 250.40 250.10 250.10 0.2K
09:35 250.30 250.50 250.05 250.15 2.4K
09:36 250.25 250.40 250.10 250.40 1.4K
09:37 250.35 250.85 250.35 250.70 1.7K
09:38 250.50 250.60 250.15 250.15 0.7K
09:39 250.85 251.65 250.85 251.65 6.3K
09:40 251.90 252.30 251.90 252.15 0.4K
09:41 252.55 252.70 252.40 252.50 0.4K
09:42 252.65 253.00 252.65 253.00 1.2K
09:43 252.90 253.00 252.65 253.00 0.5K
09:44 253.00 253.40 253.00 253.40 0.6K
09:45 253.25 253.80 253.25 253.80 0.2K
09:46 253.85 253.95 253.25 253.65 1.4K
09:47 253.70 253.85 253.50 253.50 0.3K
09:48 253.70 254.15 253.70 254.00 0.9K
09:49 254.00 254.30 254.00 254.30 0.4K
09:50 254.95 254.95 254.95 254.95 0.2K
09:51 254.75 254.80 254.75 254.75 0.0K
09:52 254.55 254.95 254.40 254.40 1.7K
09:53 254.25 254.60 254.25 254.60 0.2K
09:54 254.55 254.75 254.40 254.70 0.3K
09:55 254.70 254.70 254.60 254.70 0.2K
09:56 254.80 255.00 254.70 254.80 0.2K
09:57 254.80 254.95 254.80 254.95 0.2K
09:58 254.85 254.95 254.65 254.65 0.5K
09:59 254.80 254.80 254.60 254.60 0.0K
10:00 254.80 254.80 254.55 254.60 0.1K
10:01 254.60 254.60 254.45 254.45 0.1K
10:02 254.20 254.45 254.20 254.45 0.2K
10:03 254.45 254.45 254.10 254.10 0.2K
10:04 254.20 254.20 254.00 254.15 0.2K
10:05 254.00 254.00 253.85 253.85 0.0K
10:06 253.85 253.85 253.75 253.75 0.0K
10:07 253.70 253.70 253.40 253.40 0.2K
10:08 253.30 253.40 253.05 253.40 0.4K
10:09 253.40 253.40 253.40 253.40 0.0K
10:10 253.45 253.45 253.40 253.40 0.1K
10:11 253.40 253.40 253.10 253.40 0.1K
10:13 253.00 253.05 252.70 252.75 0.3K
10:14 252.80 253.25 252.80 253.20 0.3K
10:15 253.20 253.20 252.60 252.90 0.2K
10:16 252.90 252.90 252.90 252.90 0.0K
10:17 253.20 253.20 252.75 252.90 0.5K
10:18 253.10 253.10 252.80 253.05 0.2K
10:19 253.05 253.05 253.00 253.00 0.1K
10:20 253.25 253.35 253.25 253.30 1.2K
10:21 253.30 253.35 253.10 253.10 0.1K
10:22 253.10 253.10 252.70 252.70 0.2K
10:23 252.70 253.05 252.70 253.05 0.0K
10:24 252.80 252.85 252.80 252.85 0.0K
10:25 252.85 253.00 252.80 252.80 0.0K
10:26 252.60 252.90 252.60 252.75 0.5K
10:27 252.80 252.90 252.80 252.90 0.0K
10:28 252.90 252.90 252.60 252.60 0.1K
10:29 252.70 252.90 252.70 252.90 0.0K
10:30 252.85 252.85 252.20 252.20 2.4K
10:31 252.15 252.50 252.15 252.50 0.5K
10:32 252.30 252.40 252.20 252.20 0.0K
10:33 252.20 252.40 252.20 252.40 0.1K
10:34 252.10 252.30 252.10 252.10 0.1K
10:35 252.30 252.40 252.05 252.35 0.1K
10:36 252.15 252.40 252.10 252.10 0.0K
10:37 252.05 252.25 252.05 252.25 0.0K
10:38 252.05 252.35 252.05 252.10 0.0K
10:39 252.10 252.50 252.10 252.50 0.0K
10:40 252.45 252.60 252.25 252.60 0.2K
10:41 252.25 252.55 252.25 252.55 0.0K
10:42 252.60 252.60 252.30 252.30 0.1K
10:43 252.30 252.50 252.30 252.50 0.0K
10:44 252.50 252.50 252.25 252.25 0.2K
10:45 252.25 252.25 252.25 252.25 0.0K
10:46 252.25 252.25 252.25 252.25 0.0K
10:47 252.45 252.45 252.25 252.25 0.1K
10:48 252.25 252.30 252.05 252.05 0.3K
10:49 252.35 252.60 252.35 252.60 0.1K
10:50 252.70 252.70 252.60 252.60 0.4K
10:51 252.35 252.35 252.35 252.35 0.0K
10:52 252.35 252.35 251.95 252.00 1.0K
10:53 252.15 252.15 251.95 252.00 0.0K
10:54 252.00 252.00 251.90 251.90 0.0K
10:55 251.85 251.85 251.80 251.80 0.4K
10:56 251.75 251.85 251.75 251.75 0.0K
10:57 251.75 252.10 251.75 252.10 0.1K
10:58 252.15 252.15 252.05 252.05 0.1K
10:59 252.00 252.00 251.75 251.75 0.0K
11:00 251.75 251.90 251.75 251.90 0.0K
11:01 251.75 251.75 251.75 251.75 0.0K
11:02 251.75 251.90 251.75 251.90 0.0K
11:03 251.75 251.90 251.75 251.75 0.0K
11:04 251.90 251.90 251.50 251.50 0.2K
11:05 251.50 251.60 251.50 251.60 0.0K
11:06 251.60 251.60 251.40 251.40 0.1K
11:07 251.40 251.40 251.40 251.40 0.0K
11:08 251.40 251.75 251.40 251.75 0.0K
11:09 251.65 251.65 251.65 251.65 0.0K
11:10 251.65 251.75 251.65 251.75 0.1K
11:11 251.65 251.80 251.65 251.70 0.1K
11:12 251.80 251.80 251.80 251.80 0.1K
11:13 251.80 251.80 251.50 251.50 0.3K
11:14 251.50 251.50 251.50 251.50 0.0K
11:15 251.50 251.65 251.35 251.35 2.1K
11:16 251.10 251.10 251.10 251.10 0.0K
11:17 251.25 251.25 251.10 251.10 0.0K
11:18 251.30 251.30 251.10 251.10 0.0K
11:19 251.40 251.45 251.25 251.25 0.2K
11:20 251.25 251.25 251.10 251.10 0.1K
11:21 251.10 251.10 250.80 250.80 0.2K
11:22 250.80 250.95 250.80 250.80 0.0K
11:23 250.90 251.25 250.90 251.25 0.5K
11:24 251.15 251.15 250.90 250.90 0.0K
11:25 250.90 251.10 250.85 251.10 0.1K
11:26 250.90 251.20 250.90 251.00 0.0K
11:27 251.45 252.15 251.45 251.85 3.9K
11:28 252.00 252.15 251.70 252.05 0.2K
11:29 252.15 252.15 251.50 251.50 2.0K
11:30 251.50 251.50 251.50 251.50 0.0K
11:31 251.50 251.50 251.40 251.40 0.0K
11:32 251.50 251.50 251.40 251.40 0.0K
11:33 251.40 251.45 251.25 251.45 0.0K
11:34 251.15 251.40 251.10 251.10 0.0K
11:35 251.25 251.40 251.25 251.40 0.1K
11:36 251.20 251.40 251.20 251.40 0.1K
11:37 251.20 251.25 251.15 251.15 0.0K
11:38 251.20 251.20 251.15 251.15 0.0K
11:39 251.15 251.15 251.05 251.05 0.0K
11:40 251.15 251.15 250.85 250.85 0.4K
11:41 250.85 251.15 250.85 251.15 0.0K
11:42 251.00 251.00 251.00 251.00 0.1K
11:43 250.90 251.00 250.90 251.00 0.0K
11:44 251.00 251.05 250.75 251.05 1.3K
11:45 251.00 251.05 250.85 251.05 0.0K
11:46 251.15 251.20 250.90 250.90 0.1K
11:47 251.10 251.25 251.10 251.25 0.2K
11:48 251.25 251.25 251.00 251.00 0.1K
11:49 251.20 251.20 250.95 250.95 0.0K
11:50 251.10 251.30 251.05 251.05 0.0K
11:51 251.10 251.30 251.10 251.10 0.1K
11:52 251.10 251.30 251.10 251.10 0.0K
11:53 251.10 251.10 251.10 251.10 0.0K
11:54 251.20 251.25 251.10 251.10 0.1K
11:55 251.10 251.25 251.10 251.15 0.0K
11:56 251.10 251.20 251.10 251.20 0.0K
11:57 251.20 251.20 251.10 251.15 0.0K
11:58 251.15 251.25 251.15 251.25 0.0K
11:59 251.15 251.25 251.15 251.15 0.0K
12:00 251.15 251.15 251.10 251.10 0.1K
12:01 250.85 250.95 250.85 250.85 0.5K
12:02 250.85 250.95 250.85 250.85 0.4K
12:03 250.85 250.90 250.85 250.85 0.5K
12:04 250.95 251.05 250.95 251.05 0.1K
12:05 250.90 250.90 250.85 250.85 0.0K
12:06 250.85 251.10 250.85 251.10 0.0K
12:07 251.15 251.15 250.90 250.95 0.0K
12:08 251.20 251.20 250.85 250.85 0.1K
12:09 250.90 251.05 250.85 250.85 0.1K
12:10 250.85 251.05 250.85 251.05 0.0K
12:11 250.85 250.85 250.85 250.85 0.0K
12:12 250.85 250.85 250.85 250.85 0.1K
12:13 250.85 250.85 250.80 250.80 0.0K
12:14 250.80 250.80 250.75 250.80 0.1K
12:15 251.05 251.05 250.75 250.75 0.3K
12:17 250.70 250.70 250.70 250.70 0.3K
12:18 250.95 250.95 250.95 250.95 0.0K
12:19 250.80 250.80 250.80 250.80 0.1K
12:20 250.75 250.80 250.75 250.80 0.0K
12:21 250.80 251.05 250.80 251.05 0.2K
12:23 251.05 251.30 251.05 251.30 0.4K
12:24 251.30 251.30 251.30 251.30 0.3K
12:25 251.30 251.30 251.30 251.30 0.7K
12:26 251.65 251.65 251.45 251.45 0.7K
12:28 251.50 251.50 251.50 251.50 0.0K
12:29 251.45 251.45 251.45 251.45 0.1K
12:30 251.45 251.45 251.35 251.35 0.0K
12:31 251.30 251.35 251.25 251.35 0.0K
12:32 251.45 251.45 251.05 251.05 0.3K
12:33 251.15 251.15 251.15 251.15 0.0K
12:34 251.15 251.15 251.05 251.05 0.0K
12:35 251.10 251.10 251.10 251.10 0.2K
12:36 251.10 251.25 251.10 251.25 0.0K
12:37 251.25 251.25 251.25 251.25 0.2K
12:38 251.25 251.25 251.25 251.25 0.0K
12:40 251.05 251.05 251.05 251.05 0.0K
12:41 251.40 251.40 251.10 251.15 0.2K
12:42 251.30 251.35 251.30 251.35 0.0K
12:43 251.35 251.35 251.35 251.35 0.1K
12:44 251.45 251.50 251.40 251.40 0.3K
12:45 251.20 251.20 251.20 251.20 0.0K
12:46 251.60 251.60 251.60 251.60 0.0K
12:47 251.55 251.60 251.55 251.60 0.1K
12:48 251.60 251.60 251.60 251.60 0.0K
12:49 251.60 251.60 251.60 251.60 0.0K
12:50 251.60 251.95 251.60 251.95 0.5K
12:51 252.20 252.20 252.20 252.20 0.4K
12:52 252.00 252.20 252.00 252.20 0.2K
12:53 252.20 252.20 252.20 252.20 0.1K
12:54 252.05 252.45 252.05 252.45 0.3K
12:55 252.25 252.25 252.25 252.25 0.1K
12:56 252.15 252.45 252.15 252.45 0.0K
12:57 252.55 252.55 252.35 252.35 0.4K
12:58 252.35 252.50 252.35 252.50 0.0K
12:59 252.65 253.15 252.65 253.15 1.4K
13:00 253.15 253.15 253.00 253.15 0.2K
13:01 253.00 253.00 253.00 253.00 0.1K
13:02 253.15 253.15 253.15 253.15 0.0K
13:03 252.95 253.15 252.95 253.15 0.1K
13:04 253.00 253.00 252.80 252.80 0.3K
13:05 253.10 253.10 252.95 253.00 0.1K
13:06 253.00 253.00 253.00 253.00 0.0K
13:07 252.90 252.90 252.90 252.90 0.1K
13:08 252.80 252.80 252.80 252.80 0.0K
13:09 252.80 252.85 252.75 252.75 0.1K
13:10 252.75 252.80 252.65 252.65 0.0K
13:11 252.65 252.75 252.60 252.65 0.1K
13:12 252.60 252.65 252.50 252.50 0.0K
13:13 252.50 252.50 252.40 252.40 0.0K
13:14 252.60 252.60 252.55 252.55 0.2K
13:15 252.35 252.60 252.25 252.45 0.3K
13:16 252.45 252.55 252.35 252.35 0.0K
13:17 252.25 252.25 252.25 252.25 0.0K
13:18 252.25 252.40 252.25 252.40 0.0K
13:19 252.25 252.45 252.20 252.35 0.1K
13:20 252.35 252.35 252.15 252.15 0.1K
13:21 252.15 252.15 252.05 252.05 0.0K
13:22 252.05 252.05 251.95 251.95 0.0K
13:23 251.90 252.00 251.90 252.00 0.1K
13:24 251.85 252.05 251.85 252.00 0.2K
13:25 252.00 252.00 251.65 251.65 0.2K
13:26 251.65 251.70 251.45 251.70 0.5K
13:27 251.70 251.95 251.70 251.95 1.2K
13:28 251.90 251.90 251.75 251.75 0.0K
13:29 251.90 252.00 251.65 252.00 18.0K
13:30 252.05 252.05 252.00 252.00 0.0K
13:31 252.00 252.30 252.00 252.25 0.3K
13:32 252.00 252.00 252.00 252.00 0.2K
13:33 252.25 252.25 252.25 252.25 0.0K
13:34 252.25 252.25 252.25 252.25 0.0K
13:35 252.15 252.15 252.15 252.15 0.0K
13:36 252.05 252.10 252.05 252.10 0.2K
13:37 252.10 252.10 252.05 252.05 0.1K
13:38 252.20 252.20 252.20 252.20 0.0K
13:39 252.10 252.10 252.00 252.00 25.5K
13:40 252.05 252.20 251.80 252.20 101.3K
13:41 251.95 252.45 251.95 252.45 0.0K
13:42 252.00 252.15 252.00 252.15 0.6K
13:43 252.20 252.20 252.00 252.00 1.1K
13:44 252.00 252.00 251.80 251.80 0.5K
13:45 252.00 252.00 252.00 252.00 0.0K
13:46 252.00 252.00 252.00 252.00 0.0K
13:47 252.00 252.35 252.00 252.35 0.7K
13:48 252.40 252.40 252.15 252.15 0.0K
13:50 252.10 252.10 252.10 252.10 0.1K
13:51 252.35 252.35 252.35 252.35 0.0K
13:52 252.20 252.20 252.20 252.20 0.0K
13:53 252.25 252.25 252.00 252.00 0.2K
13:54 252.30 252.30 252.30 252.30 0.1K
13:55 252.30 252.35 252.30 252.35 0.0K
13:56 252.50 252.50 252.50 252.50 0.0K
13:57 252.40 252.45 252.40 252.45 0.0K
13:58 252.50 252.50 252.35 252.35 0.0K
13:59 252.45 252.45 252.45 252.45 0.0K
14:00 252.45 252.85 252.45 252.85 1.3K
14:01 252.65 253.00 252.65 252.70 0.2K
14:02 252.70 252.95 252.70 252.90 0.5K
14:03 253.00 253.00 252.55 253.00 2.2K
14:04 252.90 252.95 252.55 252.85 0.4K
14:05 252.55 252.70 252.55 252.70 0.0K
14:06 252.55 252.80 252.55 252.80 0.0K
14:07 252.80 252.80 252.50 252.50 0.0K
14:08 252.35 252.65 252.30 252.55 1.0K
14:09 252.55 252.65 252.25 252.65 0.0K
14:10 252.65 252.95 252.65 252.95 0.5K
14:11 252.85 252.85 252.80 252.85 0.0K
14:12 252.85 252.90 252.85 252.90 0.0K
14:13 252.85 253.00 252.80 252.85 0.3K
14:14 252.70 252.75 252.55 252.65 0.0K
14:15 252.50 252.65 252.20 252.35 0.4K
14:16 252.35 252.35 252.35 252.35 0.1K
14:17 252.35 252.35 252.35 252.35 0.0K
14:18 252.45 252.55 252.10 252.10 0.2K
14:19 252.55 252.55 251.95 252.35 0.4K
14:20 252.35 252.35 252.25 252.35 0.0K
14:21 252.55 252.55 252.45 252.45 13.0K
14:22 252.45 252.45 252.45 252.45 0.0K
14:24 252.30 252.30 252.30 252.30 0.0K
14:25 252.35 252.35 252.30 252.30 0.1K
14:26 252.40 252.45 252.20 252.45 0.2K
14:27 252.45 252.50 252.10 252.10 0.1K
14:28 252.45 252.45 252.10 252.15 0.0K
14:29 252.15 252.15 252.15 252.15 0.0K
14:30 252.15 252.15 252.15 252.15 0.5K
14:31 252.45 252.65 252.20 252.20 0.4K
14:32 252.25 252.25 252.25 252.25 0.1K
14:33 252.40 252.40 252.40 252.40 0.0K
14:34 252.40 252.40 252.40 252.40 0.0K
14:35 253.20 253.50 253.20 253.45 8.1K
14:36 253.70 253.70 253.70 253.70 0.0K
14:37 253.55 253.55 253.55 253.55 0.0K
14:38 253.70 253.70 253.60 253.65 0.2K
14:39 253.60 253.85 253.60 253.60 0.2K
14:40 253.75 253.80 253.75 253.80 0.0K
14:41 253.50 253.50 253.45 253.45 0.1K
14:42 253.70 253.70 253.70 253.70 0.0K
14:43 253.80 253.80 253.35 253.35 0.4K
14:44 253.45 253.50 253.45 253.45 0.0K
14:45 253.70 253.70 253.70 253.70 0.0K
14:46 253.50 253.80 253.50 253.80 0.0K
14:48 253.60 253.90 253.60 253.90 0.0K
14:49 253.55 253.55 253.55 253.55 0.0K
14:50 253.85 253.85 253.85 253.85 0.0K
14:51 253.90 253.90 253.80 253.80 0.1K
14:53 253.80 253.80 253.60 253.80 0.0K
14:54 253.80 253.80 253.80 253.80 0.0K
14:55 253.55 253.55 253.55 253.55 0.0K
14:56 253.70 253.70 253.50 253.50 0.2K
14:57 253.80 253.80 253.45 253.60 0.2K
14:58 253.75 253.75 253.35 253.35 1.0K
14:59 253.20 253.50 253.20 253.20 0.1K
15:00 253.00 253.00 252.80 252.80 0.4K
15:01 253.00 253.10 253.00 253.10 0.1K
15:02 253.00 253.00 253.00 253.00 0.0K
15:03 253.00 253.00 253.00 253.00 0.0K
15:04 252.85 253.10 252.75 252.75 91.6K
15:05 252.50 252.50 252.20 252.20 0.1K
15:06 252.30 252.30 252.00 252.00 2.9K
15:07 251.80 251.80 251.50 251.55 0.2K
15:08 251.55 251.55 251.35 251.35 0.6K
15:09 251.45 251.60 251.45 251.55 0.1K
15:10 251.55 251.90 251.55 251.85 0.2K
15:11 251.55 251.60 251.55 251.60 0.0K
15:12 251.65 251.70 251.55 251.55 0.1K
15:13 251.95 251.95 251.80 251.80 0.3K
15:14 251.80 251.80 251.80 251.80 0.0K
15:15 251.30 251.70 251.30 251.70 0.7K
15:16 251.95 251.95 251.55 251.80 0.8K
15:17 251.40 251.70 251.30 251.70 0.4K
15:18 251.30 251.65 251.30 251.35 0.2K
15:19 251.50 251.50 251.00 251.00 1.0K
15:20 251.20 251.20 250.50 250.65 2.4K
15:21 251.25 251.25 251.15 251.15 0.6K
15:22 251.45 251.50 251.30 251.30 0.1K
15:23 251.45 251.45 251.40 251.45 0.1K
15:24 251.50 251.50 251.35 251.35 0.4K
15:25 251.50 251.90 251.50 251.80 0.9K
15:26 251.80 251.80 251.55 251.60 0.3K
15:27 251.70 251.70 251.20 251.25 1.1K
15:28 251.25 251.50 251.25 251.50 0.4K
15:29 251.50 252.80 251.10 252.80 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 254.30 256.25 249.50 252.80 0.4M
2025-09-25 257.00 259.85 254.90 255.50 0.1M
2025-09-24 261.60 264.00 257.00 257.70 0.2M
2025-09-23 265.70 265.70 260.60 261.60 0.2M
2025-09-22 266.55 269.15 261.90 263.05 0.3M
2025-09-19 273.75 275.00 262.95 267.40 0.6M
2025-09-18 276.90 277.55 272.00 272.60 0.2M
2025-09-17 267.40 276.95 264.65 275.55 1.1M
2025-09-16 265.85 268.25 263.90 265.75 0.6M
2025-09-15 264.05 267.00 263.05 265.40 0.1M
2025-09-12 265.00 267.20 263.60 264.35 0.1M
2025-09-11 265.00 267.40 263.20 264.95 0.3M
2025-09-10 265.00 270.00 263.00 264.85 0.6M
2025-09-09 263.45 268.15 263.45 264.90 0.1M
2025-09-08 265.00 269.55 260.40 262.20 0.3M
2025-09-05 269.80 270.20 263.50 264.85 0.7M
2025-09-04 274.50 274.50 268.00 269.60 0.2M
2025-09-03 275.00 275.40 268.70 270.05 0.3M
2025-09-02 269.60 276.30 268.45 273.10 0.2M
2025-09-01 267.50 271.90 267.05 269.60 0.1M
2025-08-29 264.05 268.90 260.00 268.05 0.1M
2025-08-28 266.55 269.95 264.00 265.25 0.1M
2025-08-26 270.60 274.80 265.75 266.55 0.1M
2025-08-25 273.70 275.95 270.15 271.85 0.1M
2025-08-22 275.00 277.50 270.00 272.40 0.2M
2025-08-21 274.00 276.00 271.00 271.60 0.1M
2025-08-20 273.45 273.45 268.10 270.40 0.1M
2025-08-19 267.45 271.10 265.30 270.75 0.2M
2025-08-18 269.90 272.60 263.55 266.65 0.3M
2025-08-14 267.95 270.90 265.05 265.95 0.3M
2025-08-13 274.95 274.95 267.40 267.95 0.2M
2025-08-12 271.60 279.45 268.70 275.40 0.2M
2025-08-11 268.00 272.00 262.85 269.20 0.6M
2025-08-08 272.50 275.60 266.05 267.20 0.4M
2025-08-07 280.05 283.40 272.60 276.70 0.2M
2025-08-06 285.80 288.30 277.50 281.45 0.2M
2025-08-05 288.60 293.80 283.80 284.55 0.2M
2025-08-04 292.05 293.90 285.90 290.10 0.1M
2025-08-01 294.95 298.50 288.50 290.60 0.1M
2025-07-31 296.00 301.20 291.00 294.60 0.2M
2025-07-30 301.75 310.45 296.60 297.80 0.2M
2025-07-29 297.00 304.60 294.00 299.35 0.5M
2025-07-28 302.10 305.20 292.70 293.90 0.4M
2025-07-25 309.40 309.65 300.00 302.20 0.2M
2025-07-24 307.00 311.80 305.80 309.40 0.2M
2025-07-23 313.95 314.95 309.00 309.85 0.2M
2025-07-22 312.00 317.05 309.25 313.15 0.3M
2025-07-21 312.95 317.00 308.00 310.00 0.3M
2025-07-18 318.00 319.90 311.05 312.90 0.2M
2025-07-17 312.25 320.90 311.00 318.10 0.4M
2025-07-16 308.35 313.50 305.60 312.25 0.2M
2025-07-15 306.00 311.80 303.50 307.45 0.2M
2025-07-14 310.70 312.00 303.15 305.25 0.4M
2025-07-11 313.00 313.00 305.00 310.70 0.2M
2025-07-10 308.60 308.60 303.60 305.45 0.2M
2025-07-09 305.70 312.90 301.10 307.70 0.2M
2025-07-08 304.05 306.85 301.00 304.70 0.2M
2025-07-07 308.90 311.65 302.70 305.45 0.1M
2025-07-04 315.65 316.90 309.10 310.00 0.2M
2025-07-03 311.80 315.50 307.20 314.20 0.3M
2025-07-02 302.60 317.70 302.60 310.80 1.2M
2025-07-01 300.60 303.55 299.00 300.15 0.2M
2025-06-30 305.85 310.00 301.00 302.05 0.2M
2025-06-27 300.90 310.95 298.65 305.15 0.5M
2025-06-26 302.00 303.00 297.00 299.95 0.2M
2025-06-25 304.00 305.30 294.80 299.20 0.3M
2025-06-24 305.00 305.00 298.40 301.85 0.3M
2025-06-23 296.90 302.00 293.50 300.75 0.2M
2025-06-20 302.95 305.95 295.00 298.45 0.6M
2025-06-19 307.00 308.40 299.15 302.90 0.2M
2025-06-18 307.35 311.95 304.00 307.65 0.1M
2025-06-17 315.00 315.00 305.30 307.35 0.2M
2025-06-16 312.00 315.85 304.50 311.90 0.3M
2025-06-13 305.00 313.80 304.10 312.10 0.2M
2025-06-12 318.00 318.05 305.70 309.70 0.5M
2025-06-11 321.60 322.60 314.45 316.00 0.4M
2025-06-10 319.40 331.70 317.35 320.50 0.5M
2025-06-09 319.00 319.05 314.05 314.95 0.2M
2025-06-06 317.15 319.30 313.70 315.00 0.2M
2025-06-05 320.20 323.30 313.50 315.70 0.1M
2025-06-04 316.00 321.35 313.50 317.30 0.3M
2025-06-03 315.00 321.10 312.10 314.45 0.2M
2025-06-02 315.25 319.80 310.50 313.80 0.2M
2025-05-30 322.55 324.95 310.15 313.75 0.5M
2025-05-29 324.05 328.50 318.00 322.10 0.2M
2025-05-28 331.90 332.95 320.20 323.15 0.3M
2025-05-27 330.45 335.15 328.00 331.05 0.2M
2025-05-26 331.35 333.10 328.10 328.85 0.1M
2025-05-23 334.00 334.00 328.00 331.35 0.3M
2025-05-22 339.95 340.65 329.00 331.70 0.3M
2025-05-21 343.50 345.00 336.65 339.70 0.6M
2025-05-20 360.00 360.00 330.40 338.35 1.3M
2025-05-19 371.70 379.05 365.85 373.25 0.5M
2025-05-16 365.00 366.40 358.30 364.90 0.2M
2025-05-15 370.00 370.15 354.65 357.35 0.3M
2025-05-14 366.00 372.00 362.85 368.25 0.4M
2025-05-13 355.00 366.00 351.50 363.40 0.4M
2025-05-12 340.00 362.00 340.00 355.00 1.1M
2025-05-09 331.00 333.10 324.00 329.20 0.1M
2025-05-08 344.20 348.60 333.00 334.90 0.3M
2025-05-07 341.85 344.85 330.75 342.40 0.1M
2025-05-06 346.35 347.90 335.40 343.10 0.2M
2025-05-05 340.85 349.00 331.75 346.35 0.2M
2025-05-02 335.05 354.00 322.80 339.20 0.4M
2025-04-30 330.10 341.95 325.00 331.00 0.3M
2025-04-29 342.90 342.90 326.00 330.55 0.1M
2025-04-28 348.90 348.90 333.50 336.90 0.1M
2025-04-25 350.95 354.90 333.00 350.15 0.1M
2025-04-24 363.00 363.45 345.55 349.25 0.2M
2025-04-23 362.00 364.90 351.20 361.55 0.6M
2025-04-22 362.35 362.35 335.00 362.35 1.2M
2025-04-21 345.10 345.10 345.10 345.10 0.1M
2025-04-17 327.00 328.70 326.70 328.70 0.2M
2025-04-16 313.10 313.10 310.20 313.05 0.1M
2025-04-15 284.00 298.20 272.15 298.20 0.1M
2025-04-11 283.08 290.01 269.49 284.00 1.2M
2025-04-09 299.07 302.08 271.37 275.13 1.1M
2025-04-08 302.31 304.47 293.44 299.42 0.3M
2025-04-07 610.00 637.50 596.00 629.90 0.6M
2025-04-04 679.50 698.00 641.00 649.20 0.9M
2025-04-03 683.50 683.50 668.75 676.90 0.5M
2025-04-02 674.00 708.85 672.60 685.80 5.2M
2025-04-01 651.20 669.85 646.05 660.15 0.2M
2025-03-28 665.00 669.95 648.00 651.20 0.2M
2025-03-27 659.00 665.00 650.00 660.15 0.2M
2025-03-26 664.95 671.65 654.60 661.35 0.2M
2025-03-25 689.90 689.90 660.00 664.15 0.2M
2025-03-24 689.80 707.85 678.35 684.05 0.5M
2025-03-21 639.45 688.00 636.65 683.05 1.1M
2025-03-20 633.05 644.60 629.45 636.65 0.2M
2025-03-19 631.50 642.15 625.80 636.80 0.2M
2025-03-18 611.95 634.85 609.85 630.05 0.2M
2025-03-17 611.00 617.20 607.55 610.10 0.1M
2025-03-13 617.65 617.95 601.80 610.20 0.2M
2025-03-12 625.00 630.00 605.00 612.35 0.3M
2025-03-11 612.55 628.45 610.10 624.80 0.3M
2025-03-10 645.50 656.95 621.65 625.40 0.2M
2025-03-07 660.40 673.80 642.75 645.50 1.9M
2025-03-06 632.00 652.00 631.85 635.60 0.4M
2025-03-05 595.50 632.70 595.25 627.25 0.8M
2025-03-04 577.00 591.00 574.00 587.85 0.3M
2025-03-03 590.25 594.30 581.85 584.00 0.4M
2025-02-28 599.00 606.20 592.15 597.25 0.2M
2025-02-27 617.30 620.80 601.05 607.95 0.1M
2025-02-25 616.95 618.70 607.60 617.30 0.1M
2025-02-24 614.75 619.00 601.80 616.95 0.1M
2025-02-21 612.80 629.90 604.25 615.90 0.2M
2025-02-20 601.05 616.35 596.40 612.80 0.2M
2025-02-19 589.85 613.20 587.00 610.05 0.1M
2025-02-18 592.00 601.65 584.10 595.85 0.2M
2025-02-17 586.05 605.70 582.50 594.05 0.2M
2025-02-14 610.00 617.75 600.10 608.55 0.2M
2025-02-13 620.40 624.95 601.50 610.90 0.2M
2025-02-12 600.75 623.95 600.05 620.40 0.2M
2025-02-11 625.00 625.00 601.00 609.80 0.3M
2025-02-10 645.10 646.25 619.00 627.85 0.2M
2025-02-07 648.00 650.00 635.70 644.35 0.1M
2025-02-06 640.10 662.85 636.85 654.15 0.3M
2025-02-05 617.95 649.90 615.75 647.05 0.3M
2025-02-04 623.45 629.90 611.25 613.55 0.2M
2025-02-03 609.80 625.00 597.00 622.60 0.2M
2025-02-01 596.90 643.80 596.20 614.95 1.0M
2025-01-31 585.70 602.00 583.60 595.80 0.2M
2025-01-30 621.70 621.90 583.05 585.80 0.5M
2025-01-29 583.65 596.70 579.85 591.75 0.1M
2025-01-28 592.30 592.40 563.50 583.30 0.3M
2025-01-27 601.05 603.95 564.05 583.50 0.3M
2025-01-24 616.00 618.00 604.00 607.80 0.1M
2025-01-23 614.30 628.40 605.70 609.60 0.2M
2025-01-22 642.75 646.00 613.45 618.85 0.3M
2025-01-21 654.30 656.20 637.45 640.90 0.1M
2025-01-20 655.00 663.00 648.55 651.00 0.1M
2025-01-17 640.00 661.00 638.95 657.25 0.2M
2025-01-16 641.55 662.00 641.55 647.00 0.2M
2025-01-15 625.00 642.40 624.05 638.75 0.2M
2025-01-14 602.80 629.70 602.80 625.60 0.3M
2025-01-13 610.00 637.00 598.00 602.80 0.6M
2025-01-10 638.00 639.00 612.70 623.65 0.3M
2025-01-09 646.95 647.85 635.00 636.90 0.2M
2025-01-08 660.00 662.00 639.00 644.25 0.3M
2025-01-07 651.00 663.05 642.75 654.25 0.3M
2025-01-06 696.30 696.30 645.05 649.15 0.9M
2025-01-03 677.95 718.80 677.90 689.35 4.3M
2025-01-02 664.55 681.80 664.55 668.10 0.2M
2025-01-01 665.25 670.30 655.60 664.10 0.2M