Investec

INVP
🏛️ uk →
565.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 558.00 558.00 551.00 551.50 46.2K
08:06 551.32 553.00 551.14 553.00 7.8K
08:07 552.50 552.50 552.50 552.50 2.5K
08:08 551.00 551.50 551.00 551.50 0.8K
08:09 552.00 553.00 552.00 552.50 13.4K
08:10 552.00 552.00 551.50 551.50 4.7K
08:11 552.00 554.50 552.00 554.00 32.8K
08:12 554.00 554.50 554.00 554.00 3.3K
08:13 553.50 555.00 553.50 555.00 16.5K
08:14 555.50 556.50 555.50 555.50 10.9K
08:15 555.00 555.00 554.50 555.00 7.0K
08:16 555.00 556.50 555.00 556.50 9.0K
08:17 556.50 556.50 556.00 556.00 4.4K
08:18 556.00 556.00 555.50 556.00 3.4K
08:19 556.00 556.00 556.00 556.00 0.4K
08:20 556.00 556.00 555.50 555.50 0.9K
08:21 556.00 556.50 556.00 556.50 5.0K
08:22 556.50 556.50 556.50 556.50 3.9K
08:23 556.00 556.00 555.50 555.50 5.0K
08:25 556.50 557.00 556.50 557.00 12.2K
08:26 557.00 557.50 557.00 557.50 6.5K
08:27 558.00 558.00 557.00 558.00 5.0K
08:28 558.00 558.00 557.00 557.00 4.5K
08:29 558.00 558.00 558.00 558.00 1.7K
08:30 557.50 558.00 557.50 557.50 5.8K
08:31 558.00 559.00 558.00 559.00 10.8K
08:32 559.00 559.00 558.00 558.00 2.1K
08:33 559.50 559.50 559.50 559.50 5.9K
08:34 560.00 560.00 560.00 560.00 3.9K
08:35 560.00 560.00 559.50 559.50 1.8K
08:36 559.50 560.00 559.00 559.00 1.6K
08:37 560.00 560.00 560.00 560.00 0.0K
08:38 559.00 559.50 559.00 559.50 1.2K
08:39 558.50 559.00 558.00 559.00 3.1K
08:40 559.00 559.00 559.00 559.00 0.9K
08:42 559.00 560.00 559.00 560.00 1.6K
08:43 559.50 559.50 559.50 559.50 1.5K
08:44 559.50 560.00 559.50 560.00 6.8K
08:46 559.50 559.50 559.50 559.50 1.4K
08:47 560.00 560.00 559.79 559.79 2.9K
08:48 560.00 560.00 560.00 560.00 0.0K
08:49 560.00 562.00 560.00 562.00 19.6K
08:50 562.50 564.00 562.50 563.00 6.0K
08:51 563.00 563.00 563.00 563.00 6.6K
08:52 562.88 562.88 562.50 562.50 3.7K
08:53 562.50 562.50 562.50 562.50 3.3K
08:54 562.50 562.50 562.00 562.00 2.9K
08:55 562.00 562.00 561.50 561.50 4.6K
08:56 561.50 561.50 561.00 561.00 5.9K
08:57 560.50 561.00 560.50 561.00 4.6K
08:58 561.00 561.50 561.00 561.00 4.8K
08:59 561.00 561.00 561.00 561.00 1.1K
09:00 560.00 560.00 560.00 560.00 3.2K
09:01 559.50 559.50 559.50 559.50 0.2K
09:02 559.50 560.00 559.50 560.00 5.8K
09:03 560.50 561.00 560.50 561.00 3.8K
09:05 560.50 560.50 560.50 560.50 0.5K
09:06 560.50 560.50 560.50 560.50 1.3K
09:07 560.50 560.50 560.00 560.00 3.3K
09:08 560.50 560.50 560.00 560.00 6.1K
09:09 560.50 560.50 559.50 559.50 1.4K
09:10 559.50 559.50 559.50 559.50 0.3K
09:11 559.50 559.50 559.50 559.50 0.4K
09:12 559.89 559.89 559.50 559.50 5.7K
09:13 559.50 560.00 559.50 560.00 1.8K
09:14 560.50 560.50 560.00 560.00 5.7K
09:15 560.00 560.50 560.00 560.50 0.2K
09:17 560.50 560.50 560.50 560.50 2.5K
09:18 560.50 560.50 560.00 560.50 1.9K
09:19 560.50 560.50 560.50 560.50 1.3K
09:20 560.50 561.00 560.50 561.00 6.4K
09:21 560.50 560.50 560.50 560.50 3.4K
09:22 560.50 560.50 560.00 560.00 1.4K
09:23 560.25 560.25 560.00 560.00 2.6K
09:24 560.00 560.00 560.00 560.00 2.0K
09:25 560.00 560.00 560.00 560.00 1.1K
09:26 560.00 560.00 560.00 560.00 0.6K
09:27 560.50 560.50 560.00 560.00 1.7K
09:29 560.00 560.50 560.00 560.50 3.2K
09:30 560.50 560.50 560.50 560.50 2.1K
09:31 560.00 560.00 560.00 560.00 1.2K
09:32 560.00 560.50 559.50 560.50 9.4K
09:33 560.50 560.50 560.50 560.50 0.5K
09:35 560.50 560.50 560.50 560.50 0.7K
09:36 560.50 561.00 560.50 561.00 5.2K
09:38 561.00 561.00 561.00 561.00 0.4K
09:40 561.00 561.00 561.00 561.00 1.3K
09:41 560.50 560.50 560.50 560.50 1.7K
09:42 560.50 561.00 560.00 561.00 8.4K
09:43 560.50 560.50 560.50 560.50 0.4K
09:44 560.50 560.50 560.50 560.50 1.0K
09:46 560.50 560.50 560.50 560.50 0.2K
09:47 560.00 560.00 560.00 560.00 0.2K
09:49 559.50 560.00 559.50 560.00 1.3K
09:50 560.00 560.00 560.00 560.00 0.7K
09:51 560.00 560.50 560.00 560.00 1.6K
09:52 560.50 560.50 559.50 559.50 5.1K
09:53 560.00 560.50 560.00 560.00 11.1K
09:54 560.50 560.50 560.00 560.00 3.9K
09:55 560.00 560.50 560.00 560.50 5.3K
09:59 560.27 560.27 560.27 560.27 0.2K
10:00 560.00 560.00 559.50 559.50 0.8K
10:02 559.50 559.50 559.50 559.50 6.1K
10:03 559.50 559.50 559.50 559.50 0.9K
10:04 560.50 560.50 560.50 560.50 5.9K
10:05 560.50 560.50 560.50 560.50 0.9K
10:06 560.50 560.50 560.50 560.50 0.4K
10:07 560.50 560.50 560.00 560.00 5.2K
10:08 560.00 560.00 560.00 560.00 0.8K
10:10 560.00 560.00 560.00 560.00 1.8K
10:11 560.27 560.27 560.00 560.00 3.4K
10:12 560.00 560.50 560.00 560.50 5.7K
10:13 560.50 560.50 560.50 560.50 1.0K
10:14 560.50 560.50 560.50 560.50 0.4K
10:17 560.50 560.50 560.50 560.50 0.3K
10:18 560.50 560.50 560.50 560.50 0.5K
10:20 560.50 560.50 560.50 560.50 0.5K
10:22 560.00 560.00 559.00 559.00 9.2K
10:23 559.50 560.50 559.50 560.00 20.1K
10:24 560.00 560.00 560.00 560.00 1.3K
10:26 559.90 560.00 559.90 560.00 2.1K
10:28 560.00 560.00 560.00 560.00 1.9K
10:30 560.00 560.00 559.91 560.00 6.1K
10:31 560.00 560.00 560.00 560.00 6.1K
10:33 560.00 560.33 560.00 560.33 1.6K
10:36 560.00 560.00 560.00 560.00 2.2K
10:37 560.00 560.00 560.00 560.00 0.4K
10:39 560.00 560.00 560.00 560.00 3.9K
10:41 560.00 560.00 559.50 559.50 1.5K
10:43 559.50 559.50 559.50 559.50 0.0K
10:44 559.64 559.75 559.64 559.75 2.2K
10:46 559.50 560.00 559.50 560.00 7.0K
10:47 560.00 560.00 560.00 560.00 2.5K
10:48 560.00 560.00 560.00 560.00 0.0K
10:49 560.00 560.00 560.00 560.00 1.1K
10:50 559.50 559.50 559.50 559.50 2.6K
10:53 560.00 560.00 559.50 559.50 1.1K
10:54 559.00 560.00 559.00 560.00 7.8K
10:57 559.50 559.50 559.50 559.50 4.4K
10:59 560.00 560.00 560.00 560.00 1.6K
11:01 559.50 560.00 559.50 560.00 2.3K
11:02 559.50 559.50 559.00 559.00 0.7K
11:03 559.00 559.00 559.00 559.00 0.7K
11:04 558.50 558.50 558.50 558.50 0.2K
11:07 558.00 558.00 558.00 558.00 1.2K
11:10 558.50 558.50 558.25 558.25 2.4K
11:11 558.50 559.00 558.50 559.00 3.7K
11:12 558.77 559.00 558.50 558.50 3.4K
11:13 558.50 558.50 558.50 558.50 3.3K
11:14 558.50 558.50 558.50 558.50 0.1K
11:15 559.00 559.00 559.00 559.00 0.0K
11:18 558.00 559.00 558.00 558.50 0.4K
11:19 559.00 559.00 558.50 558.50 1.3K
11:21 558.50 558.50 558.50 558.50 2.6K
11:22 558.50 558.75 558.50 558.75 0.8K
11:24 558.00 558.00 558.00 558.00 0.0K
11:25 558.50 558.50 558.50 558.50 0.0K
11:28 558.00 558.50 558.00 558.50 5.9K
11:29 558.50 558.50 558.50 558.50 6.9K
11:30 558.50 558.50 558.50 558.50 1.4K
11:32 558.13 558.13 558.00 558.00 0.8K
11:33 558.00 558.00 558.00 558.00 0.2K
11:34 558.27 558.27 558.27 558.27 1.8K
11:35 558.00 558.50 558.00 558.50 7.8K
11:36 558.50 558.50 558.50 558.50 2.7K
11:37 558.50 558.50 558.50 558.50 2.9K
11:38 558.50 558.50 558.50 558.50 1.3K
11:39 558.50 558.50 558.50 558.50 0.3K
11:40 558.00 558.00 558.00 558.00 4.4K
11:41 558.00 558.00 557.50 557.50 1.6K
11:43 557.50 558.00 557.50 558.00 0.0K
11:44 557.50 557.50 557.50 557.50 0.4K
11:47 557.50 557.75 557.50 557.75 0.2K
11:48 557.50 558.00 557.50 557.50 4.4K
11:49 557.50 557.50 557.50 557.50 1.2K
11:51 557.00 557.50 557.00 557.45 2.5K
11:54 557.25 557.25 557.25 557.25 0.1K
11:55 557.50 557.50 557.50 557.50 3.2K
12:00 557.00 557.50 557.00 557.50 2.9K
12:01 557.50 558.00 557.50 558.00 7.2K
12:02 558.00 558.00 557.50 557.50 3.3K
12:05 558.00 558.00 558.00 558.00 1.4K
12:06 558.50 558.50 558.00 558.00 4.6K
12:07 558.45 558.50 558.45 558.50 4.2K
12:08 558.50 558.50 558.50 558.50 0.1K
12:09 558.50 558.50 558.21 558.21 3.9K
12:10 558.00 558.00 558.00 558.00 12.6K
12:11 558.00 558.00 558.00 558.00 7.2K
12:12 558.00 558.00 558.00 558.00 8.4K
12:18 558.50 558.50 558.50 558.50 1.1K
12:21 558.50 558.50 558.50 558.50 0.1K
12:22 558.50 558.50 558.00 558.00 2.6K
12:23 558.00 558.00 558.00 558.00 5.6K
12:24 558.00 558.00 558.00 558.00 6.4K
12:25 558.00 558.00 558.00 558.00 0.5K
12:26 558.00 558.00 558.00 558.00 2.2K
12:29 558.00 558.00 558.00 558.00 0.0K
12:30 558.50 558.50 558.50 558.50 2.4K
12:31 558.50 558.50 558.50 558.50 2.1K
12:32 558.50 558.50 558.50 558.50 1.0K
12:33 558.50 559.00 558.50 558.50 3.6K
12:35 558.50 558.50 558.50 558.50 2.2K
12:36 558.50 559.00 558.50 559.00 13.2K
12:37 558.50 558.50 558.50 558.50 1.1K
12:39 559.00 559.00 559.00 559.00 1.6K
12:42 559.00 559.00 559.00 559.00 1.0K
12:43 559.00 559.00 559.00 559.00 0.9K
12:44 558.50 559.00 558.50 559.00 0.7K
12:45 559.00 559.00 559.00 559.00 3.1K
12:46 559.00 559.00 559.00 559.00 8.8K
12:47 559.00 559.50 559.00 559.00 14.0K
12:49 559.50 559.50 559.50 559.50 0.7K
12:53 559.50 559.50 559.00 559.50 1.5K
12:54 559.50 559.50 559.50 559.50 0.4K
12:55 559.50 559.50 559.50 559.50 0.7K
12:56 559.00 559.00 559.00 559.00 0.8K
12:58 559.00 559.00 559.00 559.00 9.1K
12:59 558.50 558.50 558.50 558.50 1.8K
13:00 558.50 558.50 558.50 558.50 1.3K
13:02 558.50 558.50 558.50 558.50 0.8K
13:04 558.50 558.50 558.50 558.50 0.0K
13:05 558.50 558.50 558.50 558.50 1.3K
13:06 558.50 558.50 558.50 558.50 1.6K
13:07 559.00 559.00 559.00 559.00 3.1K
13:09 559.00 559.00 559.00 559.00 6.0K
13:10 559.00 559.00 559.00 559.00 2.7K
13:11 558.50 558.50 558.50 558.50 1.1K
13:13 559.00 559.00 559.00 559.00 0.3K
13:14 558.50 558.50 558.50 558.50 5.0K
13:15 559.00 559.00 559.00 559.00 2.1K
13:16 559.00 559.00 559.00 559.00 11.4K
13:17 559.00 559.00 559.00 559.00 0.3K
13:18 559.00 559.00 559.00 559.00 0.2K
13:19 559.00 559.50 559.00 559.50 2.9K
13:20 559.00 559.00 559.00 559.00 4.3K
13:21 558.71 558.71 558.71 558.71 2.0K
13:24 558.50 558.50 558.50 558.50 4.0K
13:25 558.50 558.50 558.50 558.50 7.7K
13:26 558.50 558.50 558.50 558.50 0.2K
13:27 559.00 559.00 559.00 559.00 0.5K
13:29 559.00 559.00 559.00 559.00 0.9K
13:31 559.50 559.50 559.50 559.50 0.8K
13:33 559.00 559.00 559.00 559.00 0.3K
13:35 559.50 559.50 559.50 559.50 1.1K
13:36 559.50 559.50 559.50 559.50 1.9K
13:37 559.50 559.50 559.50 559.50 3.6K
13:38 559.50 559.50 559.50 559.50 16.3K
13:39 559.50 559.50 559.50 559.50 2.4K
13:40 559.50 559.50 559.50 559.50 0.7K
13:42 559.50 559.50 559.50 559.50 0.2K
13:43 559.50 559.50 559.50 559.50 2.6K
13:45 559.50 559.50 559.33 559.50 3.5K
13:46 559.39 559.50 559.00 559.50 6.2K
13:47 559.50 559.50 559.50 559.50 3.6K
13:48 559.50 560.50 559.50 560.50 7.3K
13:51 560.50 560.50 560.50 560.50 1.2K
13:52 560.00 560.00 560.00 560.00 1.6K
13:53 560.50 560.50 560.00 560.00 7.1K
13:55 559.50 559.50 559.50 559.50 4.0K
13:56 559.50 559.50 559.50 559.50 0.6K
13:57 559.50 559.50 559.50 559.50 21.5K
13:58 560.00 560.00 559.50 559.50 2.8K
14:01 559.50 559.50 559.50 559.50 6.3K
14:05 559.50 560.00 559.50 559.50 12.9K
14:06 560.00 560.00 560.00 560.00 1.0K
14:07 560.00 560.00 560.00 560.00 10.1K
14:08 560.00 560.00 560.00 560.00 2.0K
14:09 560.00 560.00 560.00 560.00 1.9K
14:10 559.50 559.50 559.50 559.50 0.5K
14:11 559.50 559.50 559.00 559.50 4.1K
14:12 559.00 559.00 559.00 559.00 0.5K
14:13 559.00 559.50 559.00 559.50 2.3K
14:15 559.00 559.50 559.00 559.50 1.3K
14:16 558.50 559.00 558.50 559.00 2.2K
14:17 559.00 559.00 559.00 559.00 1.3K
14:18 559.00 559.00 559.00 559.00 6.8K
14:19 559.50 559.50 559.50 559.50 5.4K
14:21 560.00 560.50 560.00 560.50 2.5K
14:22 560.00 560.50 560.00 560.50 2.3K
14:23 560.00 560.50 560.00 560.50 4.1K
14:24 560.00 560.00 560.00 560.00 11.3K
14:25 560.00 560.00 560.00 560.00 0.7K
14:26 560.00 560.50 560.00 560.50 5.8K
14:27 560.50 561.00 560.00 561.00 2.0K
14:28 560.50 561.00 560.50 561.00 2.5K
14:29 561.00 561.50 561.00 561.50 2.6K
14:30 561.50 562.00 561.50 562.00 17.5K
14:31 562.50 562.50 562.00 562.00 3.5K
14:32 562.00 562.00 562.00 562.00 4.1K
14:33 561.50 561.50 561.50 561.50 2.3K
14:34 562.00 562.00 561.50 561.50 2.2K
14:35 561.50 561.50 561.50 561.50 0.9K
14:36 561.50 561.50 560.50 560.50 6.9K
14:37 561.00 561.50 561.00 561.50 20.4K
14:39 560.50 560.50 560.50 560.50 0.3K
14:40 561.00 561.00 560.50 560.50 1.8K
14:41 561.50 561.50 561.00 561.00 6.2K
14:43 561.50 561.50 560.50 561.00 10.1K
14:45 560.50 561.00 560.50 560.50 5.0K
14:46 560.50 561.00 560.50 561.00 20.5K
14:47 561.00 561.50 561.00 561.00 33.4K
14:48 561.00 561.50 561.00 561.50 12.6K
14:49 561.00 561.00 561.00 561.00 3.8K
14:50 561.00 561.50 561.00 561.00 16.5K
14:51 561.00 561.00 561.00 561.00 8.4K
14:52 561.00 561.00 560.50 560.50 11.3K
14:53 561.00 561.00 561.00 561.00 0.4K
14:54 561.00 561.00 561.00 561.00 0.1K
14:55 560.50 560.50 560.50 560.50 3.9K
14:56 561.00 561.00 561.00 561.00 0.4K
14:57 561.00 561.00 560.50 560.50 8.6K
14:58 560.50 561.00 560.50 561.00 2.4K
14:59 561.00 561.00 560.63 560.63 0.4K
15:00 561.00 561.50 560.75 561.00 26.5K
15:01 561.00 561.00 561.00 561.00 4.7K
15:03 561.00 561.00 561.00 561.00 0.0K
15:04 560.50 560.50 560.50 560.50 3.4K
15:05 561.00 561.00 560.50 560.50 1.8K
15:06 560.50 560.50 560.00 560.00 3.0K
15:07 560.00 560.00 560.00 560.00 2.8K
15:08 560.00 560.00 560.00 560.00 0.7K
15:09 560.00 560.00 560.00 560.00 8.9K
15:10 560.00 560.00 560.00 560.00 4.8K
15:11 560.26 560.26 560.26 560.26 1.8K
15:12 560.50 560.50 560.50 560.50 4.0K
15:13 560.00 560.00 559.83 560.00 3.5K
15:14 560.00 560.00 560.00 560.00 4.9K
15:15 560.00 560.00 559.50 560.00 4.5K
15:18 560.00 560.00 560.00 560.00 1.1K
15:19 559.50 559.50 559.50 559.50 0.1K
15:21 559.50 559.50 559.00 559.00 3.9K
15:22 559.00 559.00 559.00 559.00 3.3K
15:23 559.00 559.50 559.00 559.50 6.2K
15:24 559.44 559.44 559.44 559.44 2.0K
15:25 559.50 559.50 559.50 559.50 4.8K
15:26 559.50 559.50 559.50 559.50 0.9K
15:27 559.50 559.50 559.50 559.50 4.3K
15:28 560.00 560.00 560.00 560.00 4.3K
15:29 560.50 560.50 559.50 559.50 8.3K
15:32 560.00 560.00 560.00 560.00 6.3K
15:33 560.50 560.50 560.50 560.50 1.4K
15:35 560.50 560.50 560.50 560.50 1.8K
15:36 560.50 560.50 560.50 560.50 2.9K
15:37 561.00 561.00 560.50 560.50 4.8K
15:38 561.00 561.00 561.00 561.00 0.9K
15:39 561.00 561.50 561.00 561.50 7.4K
15:41 561.00 561.50 561.00 561.50 3.5K
15:42 561.50 561.50 561.50 561.50 4.1K
15:43 561.00 561.00 561.00 561.00 0.0K
15:45 561.50 561.50 561.50 561.50 0.9K
15:48 561.50 561.50 561.00 561.00 4.5K
15:49 561.50 561.50 561.50 561.50 0.6K
15:50 561.50 561.50 561.50 561.50 0.5K
15:51 562.00 562.00 562.00 562.00 0.4K
15:53 562.50 562.50 562.50 562.50 0.2K
15:55 563.00 563.00 563.00 563.00 1.1K
15:56 562.50 562.50 562.50 562.50 9.4K
15:57 562.50 562.50 562.50 562.50 0.9K
15:58 562.00 562.00 561.50 561.50 13.7K
15:59 562.00 562.00 561.50 561.50 9.7K
16:00 561.50 562.00 561.50 562.00 34.0K
16:01 562.50 562.50 562.50 562.50 1.4K
16:02 563.00 563.00 563.00 563.00 1.1K
16:03 563.00 563.22 563.00 563.22 0.5K
16:04 563.50 563.50 563.50 563.50 1.3K
16:07 563.50 563.50 563.50 563.50 1.1K
16:08 563.50 563.50 563.50 563.50 0.9K
16:11 563.50 563.50 563.50 563.50 0.7K
16:13 563.00 563.00 563.00 563.00 6.4K
16:14 563.50 563.50 563.50 563.50 0.0K
16:18 564.00 564.00 564.00 564.00 0.0K
16:19 564.00 564.00 564.00 564.00 1.6K
16:27 564.00 564.00 564.00 564.00 5.1K
16:28 564.50 564.50 564.50 564.50 0.2K
16:29 564.50 564.50 564.50 564.50 0.0K
16:35 565.00 565.00 565.00 565.00 318.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 588.00 588.00 544.00 565.00 1.8M
2025-09-25 570.00 572.00 558.50 560.00 2.5M
2025-09-24 583.50 583.50 563.00 575.00 0.8M
2025-09-23 583.00 583.00 553.00 566.00 2.2M
2025-09-22 564.00 566.50 551.50 561.50 1.8M
2025-09-19 585.00 586.00 565.50 565.50 30.6M
2025-09-18 595.00 595.00 577.50 585.00 1.4M
2025-09-17 587.50 587.50 573.00 577.50 1.3M
2025-09-16 580.50 582.50 572.50 574.50 1.4M
2025-09-15 574.00 582.00 573.50 579.50 1.3M
2025-09-12 577.00 579.50 570.50 574.00 1.6M
2025-09-11 595.00 595.00 569.50 578.00 1.3M
2025-09-10 582.50 584.50 571.00 572.50 2.9M
2025-09-09 585.00 585.00 572.50 580.50 2.0M
2025-09-08 548.00 581.00 547.50 579.50 6.6M
2025-09-05 543.00 551.50 542.50 545.50 1.1M
2025-09-04 557.50 557.50 534.50 544.50 1.7M
2025-09-03 557.50 557.50 531.50 536.50 1.2M
2025-09-02 552.00 552.50 534.00 536.50 1.1M
2025-09-01 531.00 552.50 531.00 547.50 0.9M
2025-08-29 554.00 554.50 541.00 541.00 0.8M
2025-08-28 545.50 558.00 545.50 552.50 1.0M
2025-08-27 550.00 551.00 541.50 543.00 1.0M
2025-08-26 550.50 556.00 546.00 549.50 3.8M
2025-08-22 550.00 562.50 545.50 559.00 1.5M
2025-08-21 545.00 547.00 542.00 545.50 1.0M
2025-08-20 526.50 546.00 526.50 545.00 1.4M
2025-08-19 541.00 541.00 529.00 530.50 0.8M
2025-08-18 550.00 550.00 527.50 529.50 0.9M
2025-08-15 545.00 546.00 532.50 532.50 1.5M
2025-08-14 545.00 545.00 531.50 536.50 1.1M
2025-08-13 556.50 559.00 548.00 554.50 1.2M
2025-08-12 554.00 557.00 549.50 552.50 0.8M
2025-08-11 550.00 553.50 547.00 551.50 0.9M
2025-08-08 543.50 548.50 541.00 548.50 0.5M
2025-08-07 549.00 550.50 540.00 544.50 0.9M
2025-08-06 548.50 554.50 546.50 548.50 0.8M
2025-08-05 556.00 556.00 545.00 547.00 0.6M
2025-08-04 542.00 560.00 542.00 552.00 0.8M
2025-08-01 568.00 568.00 548.00 553.50 1.0M
2025-07-31 534.00 566.00 534.00 561.50 0.6M
2025-07-30 549.50 565.50 549.50 560.00 1.3M
2025-07-29 556.50 557.50 552.00 552.00 1.0M
2025-07-28 563.50 563.50 554.50 554.50 0.8M
2025-07-25 564.00 564.50 557.50 557.50 0.7M
2025-07-24 563.50 568.50 559.00 563.00 1.9M
2025-07-23 555.50 559.00 552.50 557.50 0.9M
2025-07-22 564.00 564.00 551.50 553.00 1.2M
2025-07-21 564.00 564.00 555.00 560.50 1.0M
2025-07-18 559.50 562.50 551.00 561.50 1.5M
2025-07-17 554.50 554.50 547.50 554.50 0.6M
2025-07-16 543.50 550.00 542.00 549.50 0.7M
2025-07-15 548.00 555.00 548.00 548.00 0.8M
2025-07-14 543.00 552.00 542.50 550.00 0.9M
2025-07-11 552.00 553.50 544.50 547.50 2.1M
2025-07-10 551.50 554.00 545.00 554.00 2.2M
2025-07-09 557.50 557.50 540.50 548.00 0.9M
2025-07-08 558.00 558.00 536.00 544.50 1.3M
2025-07-07 555.00 555.00 536.00 541.00 0.8M
2025-07-04 540.00 551.50 540.00 542.50 0.3M
2025-07-03 536.00 559.50 536.00 551.00 0.7M
2025-07-02 549.00 552.50 545.00 548.50 1.3M
2025-07-01 545.00 549.50 542.00 546.00 1.5M
2025-06-30 541.50 545.50 537.00 545.00 2.6M
2025-06-27 524.50 540.00 517.50 540.00 1.6M
2025-06-26 518.50 519.50 510.50 518.00 2.3M
2025-06-25 517.00 518.50 506.50 512.50 0.7M
2025-06-24 510.00 517.50 502.50 515.50 0.8M
2025-06-23 515.00 515.00 494.80 501.50 1.9M
2025-06-20 500.00 506.00 496.40 501.00 3.1M
2025-06-19 506.00 507.50 494.60 496.20 2.1M
2025-06-18 521.50 521.50 499.00 508.50 1.6M
2025-06-17 524.50 524.50 506.00 508.50 2.0M
2025-06-16 511.00 521.00 511.00 520.00 0.4M
2025-06-13 517.50 517.50 504.00 508.50 1.3M
2025-06-12 512.00 526.00 512.00 521.50 1.3M
2025-06-11 519.00 534.00 519.00 523.50 0.8M
2025-06-10 540.00 540.00 530.00 530.00 1.1M
2025-06-09 532.00 536.50 527.00 536.50 0.6M
2025-06-06 534.00 534.00 522.00 531.50 1.0M
2025-06-05 513.00 523.50 509.00 523.50 1.5M
2025-06-04 525.50 528.50 520.50 523.00 0.8M
2025-06-03 527.50 531.00 516.00 524.00 0.7M
2025-06-02 515.50 531.00 515.50 527.50 1.8M
2025-05-30 533.00 541.00 526.50 530.00 2.2M
2025-05-29 520.50 532.50 520.50 530.00 2.6M
2025-05-28 517.50 520.50 514.50 519.00 2.3M
2025-05-27 514.50 520.50 510.50 513.00 3.7M
2025-05-23 495.00 518.50 495.00 510.50 0.9M
2025-05-22 485.00 511.00 485.00 511.00 0.7M
2025-05-21 485.00 494.80 485.00 491.60 1.0M
2025-05-20 501.50 501.50 490.80 497.60 0.7M
2025-05-19 497.80 509.00 495.80 500.50 1.0M
2025-05-16 512.50 512.50 503.50 508.50 0.8M
2025-05-15 500.00 507.50 489.00 503.50 0.6M
2025-05-14 500.00 500.00 487.00 487.60 0.4M
2025-05-13 482.60 496.20 482.60 492.20 0.8M
2025-05-12 479.00 493.40 472.00 487.80 1.8M
2025-05-09 485.40 485.40 470.80 471.00 0.8M
2025-05-08 481.00 481.00 471.00 477.00 1.2M
2025-05-07 469.60 471.60 468.00 471.60 0.8M
2025-05-06 489.00 489.00 466.20 470.60 0.8M
2025-05-02 480.00 486.20 477.00 483.60 0.7M
2025-05-01 479.80 479.80 468.20 476.60 0.2M
2025-04-30 477.40 477.40 465.20 470.60 1.3M
2025-04-29 471.60 471.60 463.80 467.80 0.9M
2025-04-28 463.00 470.00 461.40 468.60 0.9M
2025-04-25 466.60 466.80 454.20 459.40 0.8M
2025-04-24 462.40 463.40 455.20 463.40 0.4M
2025-04-23 458.80 466.00 458.00 461.80 0.8M
2025-04-22 461.00 461.00 445.40 451.80 0.4M
2025-04-17 450.80 451.00 446.20 448.40 0.4M
2025-04-16 451.40 453.00 442.60 452.60 0.6M
2025-04-15 452.00 456.40 448.80 453.80 0.9M
2025-04-14 432.20 454.40 432.20 452.20 0.5M
2025-04-11 429.20 436.20 419.80 435.00 1.7M
2025-04-10 457.60 458.80 428.60 430.20 1.4M
2025-04-09 420.80 429.20 416.00 419.60 1.4M
2025-04-08 421.60 443.20 416.60 436.80 1.5M
2025-04-07 393.20 438.00 390.00 414.00 1.7M
2025-04-04 435.00 436.40 415.40 418.60 2.1M
2025-04-03 471.00 471.20 434.60 438.00 1.0M
2025-04-02 479.40 482.20 473.40 478.00 1.3M
2025-04-01 482.40 487.80 480.60 482.80 0.4M
2025-03-31 479.00 486.20 473.60 479.20 0.9M
2025-03-28 488.60 493.60 486.60 486.60 0.7M
2025-03-27 494.80 502.00 491.40 493.20 0.7M
2025-03-26 505.50 505.50 497.80 497.80 0.5M
2025-03-25 487.20 503.50 487.20 499.80 0.8M
2025-03-24 489.00 496.20 488.20 493.80 0.4M
2025-03-21 486.40 490.20 482.20 489.00 3.2M
2025-03-20 511.00 511.00 488.40 488.40 1.4M
2025-03-19 510.00 519.50 507.00 516.50 0.8M
2025-03-18 500.00 512.50 500.00 509.50 0.5M
2025-03-17 507.50 510.00 504.50 510.00 2.7M
2025-03-14 485.40 507.50 485.40 507.50 0.5M
2025-03-13 483.40 499.20 483.40 499.20 1.1M
2025-03-12 483.80 493.80 483.80 493.20 1.1M
2025-03-11 488.00 490.60 483.20 484.20 1.1M
2025-03-10 500.00 505.00 489.20 489.20 0.7M
2025-03-07 506.00 510.00 500.50 505.50 0.5M
2025-03-06 505.00 508.00 503.00 506.50 0.7M
2025-03-05 505.50 512.00 504.50 505.50 0.7M
2025-03-04 519.50 519.50 500.50 503.00 1.1M
2025-03-03 510.00 516.00 507.50 511.00 0.7M
2025-02-28 515.50 520.00 513.00 517.00 2.0M
2025-02-27 520.00 529.50 517.50 519.50 0.5M
2025-02-26 515.00 536.00 515.00 530.00 1.2M
2025-02-25 529.50 534.00 522.00 523.00 1.3M
2025-02-24 536.00 547.00 527.50 529.50 2.5M
2025-02-21 537.00 539.50 534.00 535.00 1.0M
2025-02-20 536.00 537.00 530.00 531.50 0.6M
2025-02-19 539.50 545.50 530.50 531.00 0.6M
2025-02-18 535.00 540.00 533.00 538.50 0.4M
2025-02-17 548.50 548.50 529.50 534.00 0.5M
2025-02-14 535.50 539.00 532.50 538.00 0.5M
2025-02-13 536.50 545.00 536.50 537.00 0.8M
2025-02-12 530.00 540.50 529.50 533.50 1.9M
2025-02-11 529.00 532.00 526.50 529.50 0.4M
2025-02-10 524.50 534.00 524.00 528.50 0.5M
2025-02-07 530.00 530.00 520.50 521.00 0.9M
2025-02-06 514.00 522.00 514.00 521.50 0.5M
2025-02-05 504.50 509.00 501.50 508.50 3.2M
2025-02-04 501.50 501.50 494.00 498.80 0.8M
2025-02-03 507.50 507.50 494.40 501.00 1.5M
2025-01-31 513.00 525.00 513.00 519.50 1.6M
2025-01-30 519.00 526.50 516.00 526.50 1.7M
2025-01-29 518.50 524.00 517.00 521.50 1.4M
2025-01-28 515.00 519.50 508.50 518.50 1.2M
2025-01-27 521.50 523.00 510.50 518.50 1.6M
2025-01-24 538.50 539.00 525.00 527.50 1.4M
2025-01-23 546.00 546.00 533.00 540.50 0.8M
2025-01-22 548.00 553.50 546.00 547.00 0.6M
2025-01-21 545.50 552.50 545.50 552.00 0.5M
2025-01-20 547.00 552.50 546.00 548.50 1.6M
2025-01-17 539.00 552.00 539.00 552.00 1.0M
2025-01-16 541.00 542.00 532.50 541.00 0.8M
2025-01-15 523.00 543.00 519.50 543.00 1.0M
2025-01-14 527.50 527.50 519.50 521.50 2.2M
2025-01-13 522.00 523.50 513.50 522.50 1.0M
2025-01-10 529.50 535.50 524.00 525.00 0.6M
2025-01-09 522.00 533.00 517.50 532.50 1.1M
2025-01-08 540.00 542.50 522.50 526.00 0.9M
2025-01-07 551.00 551.50 540.50 544.00 0.9M
2025-01-06 558.50 558.50 541.50 552.50 0.5M
2025-01-03 541.00 547.00 541.00 546.50 1.0M
2025-01-02 545.00 548.00 539.00 547.00 0.5M