Beazley

BEZG
🏛️ uk →
873.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 864.00 865.00 863.30 865.00 9.0K
08:01 867.00 870.00 867.00 870.00 4.9K
08:02 868.00 869.00 868.00 869.00 3.0K
08:03 869.54 869.54 869.54 869.54 0.3K
08:05 869.00 869.00 868.50 868.50 2.2K
08:07 868.00 868.00 867.50 867.50 1.8K
08:08 868.00 868.00 868.00 868.00 0.4K
08:09 869.00 869.00 867.50 867.50 5.8K
08:10 868.00 868.00 868.00 868.00 2.4K
08:11 867.50 867.50 867.00 867.00 3.4K
08:12 867.50 868.13 867.50 868.13 0.6K
08:13 868.50 869.00 868.50 869.00 2.2K
08:14 869.00 869.00 869.00 869.00 0.4K
08:15 869.50 869.50 869.50 869.50 1.9K
08:16 870.00 870.00 870.00 870.00 3.5K
08:17 870.50 870.50 870.00 870.00 3.4K
08:18 869.50 870.12 869.50 870.12 1.6K
08:19 870.00 870.50 870.00 870.50 2.3K
08:20 870.50 870.50 870.50 870.50 1.5K
08:21 870.50 870.50 870.50 870.50 0.5K
08:22 870.50 870.50 869.50 869.50 4.5K
08:23 869.50 869.50 869.00 869.00 2.5K
08:24 869.00 869.00 868.00 868.37 6.4K
08:25 868.00 868.00 868.00 868.00 0.8K
08:26 868.00 868.00 868.00 868.00 0.3K
08:27 868.00 868.00 868.00 868.00 1.2K
08:28 868.00 868.00 868.00 868.00 0.6K
08:29 868.50 868.50 868.50 868.50 1.2K
08:31 869.00 869.00 869.00 869.00 0.3K
08:32 869.00 869.00 869.00 869.00 2.0K
08:33 868.50 868.50 868.50 868.50 0.3K
08:35 869.00 869.00 869.00 869.00 1.0K
08:36 869.50 870.50 869.50 870.00 4.1K
08:37 870.50 870.50 870.00 870.00 1.2K
08:38 869.50 869.50 869.50 869.50 0.4K
08:39 869.50 869.50 869.50 869.50 1.9K
08:40 869.50 869.50 869.00 869.00 0.3K
08:42 869.50 869.50 869.50 869.50 0.2K
08:43 869.50 870.50 869.50 870.50 3.3K
08:44 870.50 870.50 870.50 870.50 0.8K
08:45 870.50 870.50 870.00 870.00 2.0K
08:46 870.50 871.00 870.50 871.00 7.4K
08:47 870.50 870.50 870.00 870.00 3.3K
08:48 869.50 869.50 869.50 869.50 3.6K
08:49 869.50 869.50 869.50 869.50 1.1K
08:51 870.00 870.00 870.00 870.00 1.0K
08:52 870.00 870.00 870.00 870.00 1.3K
08:53 870.00 870.00 870.00 870.00 0.6K
08:54 870.00 870.00 870.00 870.00 0.7K
08:55 870.00 870.00 870.00 870.00 1.6K
08:56 870.00 870.00 869.50 869.50 1.1K
08:59 869.50 869.50 869.50 869.50 3.1K
09:00 870.00 870.00 869.50 869.50 0.8K
09:01 869.50 869.50 869.50 869.50 1.1K
09:03 870.00 870.00 869.50 869.50 4.2K
09:04 869.50 869.50 868.00 868.02 5.1K
09:05 868.59 868.59 868.59 868.59 0.5K
09:06 868.50 868.50 868.50 868.50 0.9K
09:07 868.00 868.00 867.50 867.50 3.1K
09:09 867.64 867.64 867.00 867.00 0.8K
09:10 867.00 867.00 867.00 867.00 1.1K
09:12 867.50 867.50 867.50 867.50 0.4K
09:13 867.50 867.50 866.50 866.50 5.6K
09:16 867.50 868.00 867.50 868.00 1.0K
09:17 868.00 868.23 868.00 868.23 4.0K
09:18 868.25 868.25 868.25 868.25 0.4K
09:20 868.00 868.00 868.00 868.00 2.2K
09:21 867.50 867.50 867.50 867.50 3.4K
09:22 867.50 867.50 867.50 867.50 1.1K
09:23 867.59 867.59 867.00 867.00 4.7K
09:24 867.50 867.50 867.50 867.50 1.2K
09:25 868.00 868.00 868.00 868.00 1.6K
09:26 868.00 868.00 868.00 868.00 1.9K
09:27 867.50 867.50 867.50 867.50 2.8K
09:31 867.50 867.50 867.50 867.50 2.1K
09:34 868.00 868.00 868.00 868.00 1.5K
09:35 868.00 868.00 868.00 868.00 2.1K
09:37 868.00 868.00 868.00 868.00 3.2K
09:39 868.00 868.00 868.00 868.00 1.4K
09:41 868.00 868.00 868.00 868.00 1.1K
09:42 868.00 868.00 868.00 868.00 0.9K
09:43 868.00 868.00 868.00 868.00 0.2K
09:44 868.00 869.00 867.50 869.00 3.2K
09:45 869.00 869.00 869.00 869.00 1.4K
09:46 869.00 869.00 869.00 869.00 3.1K
09:47 869.00 869.00 869.00 869.00 0.0K
09:48 868.50 868.50 868.50 868.50 1.0K
09:49 869.00 869.00 869.00 869.00 1.2K
09:51 869.00 869.00 868.50 868.50 2.5K
09:52 868.50 868.50 868.50 868.50 1.6K
09:53 868.50 868.50 868.50 868.50 0.8K
09:54 868.50 868.50 868.00 868.30 10.3K
09:56 868.50 868.50 868.50 868.50 1.0K
09:57 868.50 868.50 868.50 868.50 0.6K
09:59 868.50 868.50 868.50 868.50 0.9K
10:00 868.50 868.50 868.50 868.50 1.7K
10:01 868.50 868.50 867.50 867.50 5.8K
10:03 867.50 867.50 867.00 867.00 4.9K
10:04 866.50 866.50 866.50 866.50 0.4K
10:06 867.00 867.00 867.00 867.00 1.3K
10:07 867.50 867.50 867.00 867.00 9.0K
10:08 868.00 868.00 868.00 868.00 0.0K
10:10 868.00 868.00 868.00 868.00 3.8K
10:11 868.50 868.50 868.50 868.50 1.8K
10:13 869.50 870.25 869.50 870.25 2.6K
10:14 870.50 870.50 870.50 870.50 2.8K
10:16 870.00 870.00 870.00 870.00 7.6K
10:17 870.00 870.00 870.00 870.00 1.0K
10:18 870.00 870.00 870.00 870.00 1.1K
10:19 870.32 870.32 869.50 869.50 1.5K
10:20 869.50 869.50 869.50 869.50 0.1K
10:21 869.50 870.00 869.50 870.00 0.4K
10:22 870.50 870.50 870.50 870.50 0.0K
10:24 870.00 870.00 870.00 870.00 2.9K
10:25 869.50 869.50 869.00 869.00 2.1K
10:27 869.00 869.50 869.00 869.50 2.5K
10:29 869.50 869.50 869.00 869.00 1.6K
10:31 869.00 869.00 869.00 869.00 0.9K
10:32 869.00 869.00 868.50 868.50 4.2K
10:33 869.00 869.00 869.00 869.00 0.9K
10:34 869.00 869.00 869.00 869.00 2.4K
10:36 869.00 869.00 869.00 869.00 1.0K
10:37 868.50 868.50 868.50 868.50 1.3K
10:39 868.50 868.50 868.50 868.50 1.1K
10:40 867.50 867.50 867.50 867.50 0.3K
10:41 868.00 868.00 868.00 868.00 1.1K
10:42 867.76 868.00 867.76 868.00 0.9K
10:43 867.50 867.50 867.50 867.50 1.2K
10:45 867.50 867.50 867.48 867.48 1.0K
10:47 867.50 867.50 867.50 867.50 0.9K
10:50 867.50 867.50 867.50 867.50 0.8K
10:51 867.50 867.50 867.50 867.50 1.0K
10:52 867.50 867.50 867.00 867.00 1.5K
10:54 866.87 866.87 866.87 866.87 3.0K
10:55 867.00 867.00 867.00 867.00 0.7K
10:58 867.00 867.00 867.00 867.00 1.1K
10:59 867.00 867.00 867.00 867.00 0.8K
11:02 867.00 867.00 867.00 867.00 1.2K
11:03 867.50 867.50 867.50 867.50 0.0K
11:04 867.00 867.00 867.00 867.00 0.3K
11:05 867.00 867.00 867.00 867.00 1.0K
11:06 867.50 867.50 867.50 867.50 2.9K
11:07 867.50 867.50 867.00 867.00 1.8K
11:08 867.00 867.00 867.00 867.00 0.6K
11:09 867.00 867.00 867.00 867.00 1.4K
11:11 867.50 867.50 867.50 867.50 2.6K
11:12 867.50 867.50 867.00 867.00 1.0K
11:13 867.00 867.00 867.00 867.00 0.9K
11:14 866.50 866.50 866.50 866.50 2.1K
11:17 867.00 867.00 867.00 867.00 0.0K
11:18 866.50 866.50 866.50 866.50 1.1K
11:20 866.50 866.50 866.00 866.00 0.8K
11:21 866.00 866.00 865.00 865.00 7.1K
11:24 865.00 865.00 864.00 864.00 2.4K
11:25 863.50 863.50 863.50 863.50 1.3K
11:29 863.50 863.50 863.50 863.50 0.0K
11:32 864.50 865.00 864.50 865.00 6.9K
11:34 865.00 865.00 864.50 864.50 1.5K
11:35 864.50 864.50 864.50 864.50 0.3K
11:36 864.00 864.00 864.00 864.00 3.0K
11:37 864.00 864.00 864.00 864.00 0.6K
11:38 863.60 863.60 863.60 863.60 0.8K
11:40 864.00 864.00 863.80 863.80 0.9K
11:42 864.50 864.50 864.50 864.50 0.0K
11:43 864.50 864.50 864.50 864.50 2.3K
11:45 864.50 864.50 864.50 864.50 1.4K
11:46 865.00 865.00 865.00 865.00 1.3K
11:47 865.26 865.26 865.26 865.26 0.0K
11:48 865.00 865.00 865.00 865.00 1.1K
11:49 865.00 865.00 865.00 865.00 1.3K
11:51 865.00 865.00 865.00 865.00 2.3K
11:52 865.00 865.00 865.00 865.00 0.5K
11:53 864.50 864.50 864.50 864.50 1.5K
11:54 865.00 865.00 865.00 865.00 0.4K
11:55 865.50 866.00 865.50 866.00 2.5K
11:57 866.00 866.00 865.50 865.50 2.0K
12:08 866.50 866.50 866.50 866.50 3.3K
12:09 866.50 866.50 866.50 866.50 1.3K
12:14 867.00 867.00 867.00 867.00 0.3K
12:15 867.00 867.00 867.00 867.00 2.7K
12:16 866.50 866.50 866.50 866.50 2.8K
12:17 867.00 867.00 867.00 867.00 3.3K
12:21 867.50 867.50 867.50 867.50 0.5K
12:23 867.50 867.50 867.00 867.00 4.2K
12:24 867.50 867.50 867.50 867.50 1.4K
12:26 868.00 868.00 867.75 867.75 2.0K
12:28 867.50 867.50 867.50 867.50 2.2K
12:29 867.50 867.50 867.50 867.50 0.8K
12:30 867.50 867.50 867.50 867.50 0.4K
12:31 867.50 867.50 867.00 867.00 0.6K
12:32 868.00 868.00 867.50 867.50 4.0K
12:35 868.00 868.00 868.00 868.00 5.2K
12:36 867.50 867.50 867.50 867.50 1.3K
12:37 867.00 867.25 867.00 867.25 3.2K
12:38 867.00 867.00 867.00 867.00 0.5K
12:40 866.50 867.00 866.50 867.00 1.6K
12:44 867.50 867.50 867.50 867.50 1.0K
12:45 867.50 867.50 867.50 867.50 0.2K
12:46 867.50 867.50 867.50 867.50 2.9K
12:47 867.00 867.50 867.00 867.50 0.9K
12:49 867.50 867.50 867.50 867.50 1.2K
12:51 868.00 868.00 866.50 866.50 5.9K
12:52 867.00 867.00 867.00 867.00 1.8K
12:56 867.00 867.00 867.00 867.00 0.6K
12:57 867.00 867.00 867.00 867.00 0.0K
12:58 867.00 867.00 867.00 867.00 0.8K
12:59 867.00 867.00 867.00 867.00 2.1K
13:00 866.50 866.50 866.50 866.50 1.4K
13:01 866.50 866.50 866.50 866.50 0.8K
13:02 866.50 866.50 866.50 866.50 1.0K
13:04 866.25 866.50 866.25 866.50 1.8K
13:06 866.50 866.50 866.31 866.31 0.4K
13:07 867.00 867.00 866.50 866.50 5.4K
13:10 866.00 866.00 866.00 866.00 1.7K
13:11 866.00 866.00 866.00 866.00 0.0K
13:15 866.50 866.50 866.50 866.50 1.6K
13:17 867.00 867.00 867.00 867.00 3.9K
13:20 867.00 867.00 867.00 867.00 1.2K
13:21 867.00 867.00 867.00 867.00 1.5K
13:22 867.00 867.00 867.00 867.00 1.8K
13:23 867.00 867.00 867.00 867.00 1.3K
13:26 867.00 867.00 867.00 867.00 0.7K
13:27 867.00 867.00 867.00 867.00 1.9K
13:30 867.00 867.00 867.00 867.00 1.3K
13:31 867.00 867.00 867.00 867.00 1.2K
13:32 867.00 868.00 867.00 868.00 13.1K
13:34 868.00 868.50 868.00 868.00 6.5K
13:37 868.26 868.26 868.26 868.26 0.1K
13:38 868.50 868.50 868.50 868.50 0.5K
13:40 869.00 869.00 869.00 869.00 1.8K
13:41 869.50 869.50 869.50 869.50 0.1K
13:42 870.50 870.50 870.50 870.50 2.9K
13:45 871.00 871.00 871.00 871.00 0.5K
13:46 870.50 870.50 870.50 870.50 3.6K
13:48 870.50 870.50 870.50 870.50 1.5K
13:49 870.50 870.50 870.50 870.50 0.0K
13:50 869.50 869.50 869.50 869.50 3.3K
13:53 870.00 870.50 870.00 870.50 1.0K
13:54 870.00 870.00 870.00 870.00 0.1K
13:56 870.50 870.50 870.50 870.50 0.0K
13:57 870.00 870.50 870.00 870.50 6.8K
13:59 870.50 870.50 870.50 870.50 0.9K
14:00 870.50 870.50 870.50 870.50 0.8K
14:02 870.25 870.50 870.25 870.50 0.6K
14:03 870.50 870.50 870.50 870.50 0.6K
14:04 870.50 870.50 870.50 870.50 0.2K
14:05 870.00 870.00 870.00 870.00 1.4K
14:06 870.25 870.50 870.25 870.50 2.0K
14:07 870.50 870.50 870.50 870.50 1.4K
14:11 870.50 870.50 870.50 870.50 2.2K
14:13 870.50 870.81 870.50 870.81 3.7K
14:14 870.50 870.50 870.50 870.50 1.0K
14:15 870.75 870.75 870.50 870.50 1.6K
14:16 870.50 870.50 870.50 870.50 0.3K
14:17 870.50 870.50 870.50 870.50 3.2K
14:19 871.00 871.00 870.50 870.50 2.2K
14:21 870.50 872.00 870.50 872.00 5.3K
14:22 871.50 871.50 871.50 871.50 7.8K
14:23 871.50 872.00 871.50 872.00 0.3K
14:24 871.75 871.75 871.75 871.75 1.8K
14:26 871.75 871.75 871.50 871.50 3.1K
14:27 871.50 871.50 871.50 871.50 1.2K
14:28 871.00 871.00 871.00 871.00 3.2K
14:29 871.00 871.50 871.00 871.50 1.3K
14:30 871.50 871.50 871.50 871.50 4.6K
14:31 871.50 871.50 871.00 871.00 6.4K
14:32 871.25 871.50 871.25 871.50 19.5K
14:33 871.50 872.50 871.50 872.50 32.5K
14:34 872.50 873.50 872.50 873.50 18.5K
14:35 873.50 873.50 872.50 873.00 10.4K
14:36 873.50 873.50 873.50 873.50 2.5K
14:37 874.50 876.50 874.50 875.50 59.9K
14:38 875.00 875.00 874.50 874.50 3.2K
14:39 875.50 876.00 875.50 876.00 4.9K
14:40 875.50 875.50 875.50 875.50 1.9K
14:41 876.00 876.00 875.50 876.00 1.9K
14:42 876.00 876.00 875.50 875.50 2.6K
14:43 875.00 875.00 875.00 875.00 2.5K
14:44 874.82 874.82 874.82 874.82 1.1K
14:45 874.50 874.50 873.50 874.50 6.4K
14:46 874.00 875.50 874.00 875.50 8.2K
14:47 876.50 876.50 876.50 876.50 0.6K
14:48 876.50 876.50 876.00 876.00 3.0K
14:49 875.50 875.50 875.50 875.50 1.7K
14:51 875.75 875.75 875.75 875.75 0.2K
14:52 876.00 876.50 876.00 876.50 6.6K
14:53 876.50 876.50 876.50 876.50 0.4K
14:54 876.50 876.50 876.50 876.50 1.4K
14:55 876.50 876.50 875.50 875.50 3.4K
14:59 875.50 876.50 875.50 876.50 0.0K
15:00 876.50 876.50 875.50 875.50 5.6K
15:01 876.00 876.00 876.00 876.00 1.8K
15:03 876.00 876.50 876.00 876.00 2.9K
15:04 876.00 876.00 876.00 876.00 1.6K
15:05 875.50 875.50 875.00 875.00 5.0K
15:07 874.50 874.50 874.50 874.50 1.2K
15:08 875.00 875.00 875.00 875.00 2.9K
15:09 876.00 876.00 876.00 876.00 5.3K
15:10 877.00 877.50 877.00 877.50 1.7K
15:13 877.50 878.00 877.50 878.00 1.3K
15:14 878.00 878.07 878.00 878.00 7.5K
15:15 878.16 878.16 877.00 877.00 2.8K
15:16 877.00 877.50 876.50 877.50 2.3K
15:17 877.00 877.00 877.00 877.00 1.8K
15:18 877.00 877.00 875.50 875.50 3.0K
15:21 875.50 875.50 875.50 875.50 1.3K
15:22 875.50 875.50 875.00 875.00 3.4K
15:24 875.00 875.00 875.00 875.00 0.6K
15:25 874.50 874.50 874.50 874.50 4.4K
15:26 875.00 875.00 875.00 875.00 0.0K
15:27 874.50 874.50 874.50 874.50 1.8K
15:28 875.00 875.00 875.00 875.00 2.6K
15:29 875.00 875.00 875.00 875.00 0.0K
15:30 875.00 875.00 875.00 875.00 1.2K
15:31 875.00 875.00 875.00 875.00 1.6K
15:32 874.50 874.50 874.50 874.50 1.5K
15:33 874.50 874.50 874.11 874.50 1.3K
15:34 874.00 874.00 874.00 874.00 6.6K
15:35 874.50 874.50 874.50 874.50 0.8K
15:36 875.50 875.50 875.50 875.50 0.4K
15:37 875.50 875.50 875.25 875.25 1.9K
15:38 875.00 875.00 875.00 875.00 2.1K
15:39 875.50 875.50 875.50 875.50 1.0K
15:41 875.50 875.50 875.50 875.50 1.1K
15:42 875.75 875.75 875.75 875.75 1.1K
15:43 876.00 876.00 875.50 875.50 7.2K
15:44 875.50 875.50 875.50 875.50 1.9K
15:46 875.50 875.50 875.50 875.50 1.2K
15:47 875.50 875.50 875.50 875.50 1.3K
15:48 875.50 875.50 875.50 875.50 1.5K
15:49 875.50 875.50 875.50 875.50 3.7K
15:51 876.00 876.00 876.00 876.00 3.4K
15:52 876.00 876.00 876.00 876.00 3.0K
15:53 875.50 875.50 875.50 875.50 1.5K
15:55 875.50 875.50 875.00 875.00 4.5K
15:56 875.00 875.00 875.00 875.00 1.1K
15:57 875.00 875.00 874.50 874.50 0.3K
15:58 875.00 875.00 874.50 874.50 1.8K
15:59 874.00 874.50 874.00 874.50 5.7K
16:01 875.00 876.00 875.00 875.50 10.8K
16:02 875.33 875.33 875.33 875.33 1.0K
16:03 875.00 875.00 875.00 875.00 2.6K
16:04 874.75 874.75 874.75 874.75 2.0K
16:05 874.50 874.50 874.50 874.50 1.8K
16:06 874.26 874.50 874.26 874.50 2.2K
16:07 874.00 874.00 874.00 874.00 0.0K
16:08 874.50 874.50 874.50 874.50 1.7K
16:09 875.00 875.00 874.50 874.50 6.7K
16:11 874.50 874.50 874.50 874.50 1.3K
16:12 875.00 875.00 875.00 875.00 2.8K
16:13 875.00 875.00 875.00 875.00 4.0K
16:14 874.50 875.00 874.50 875.00 1.3K
16:15 875.12 875.12 875.00 875.00 0.7K
16:16 874.50 874.50 874.50 874.50 2.5K
16:17 874.46 875.00 874.46 875.00 8.5K
16:18 875.00 875.00 875.00 875.00 3.3K
16:19 875.00 875.00 875.00 875.00 1.3K
16:20 875.50 875.50 875.00 875.00 3.2K
16:22 875.50 875.50 875.50 875.50 7.1K
16:23 875.50 876.00 875.50 876.00 5.3K
16:24 876.00 876.00 876.00 876.00 1.3K
16:25 876.00 876.00 875.00 875.00 6.7K
16:26 875.50 875.50 875.50 875.50 5.0K
16:27 875.50 875.50 875.34 875.34 5.1K
16:28 875.33 875.50 875.00 875.00 11.5K
16:29 875.00 875.50 875.00 875.50 3.6K
16:35 873.00 873.00 871.09 871.09 1,335.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 864.00 878.00 863.50 873.00 2.3M
2025-09-25 846.00 873.50 845.00 860.50 2.5M
2025-09-24 842.50 850.00 839.00 848.50 1.7M
2025-09-23 845.50 854.50 842.00 842.00 2.2M
2025-09-22 837.50 845.00 836.00 842.00 1.8M
2025-09-19 842.00 845.00 833.00 837.00 4.7M
2025-09-18 826.50 838.00 823.00 838.00 3.9M
2025-09-17 823.00 837.00 823.00 829.00 3.3M
2025-09-16 828.50 836.00 820.50 820.50 1.8M
2025-09-15 818.00 846.00 818.00 830.00 2.4M
2025-09-12 796.50 822.50 795.50 814.50 3.5M
2025-09-11 793.50 800.00 786.50 792.00 3.8M
2025-09-10 793.50 800.50 790.50 792.00 3.4M
2025-09-09 797.50 799.50 788.50 792.50 2.0M
2025-09-08 785.50 795.50 781.50 794.50 1.9M
2025-09-05 785.50 789.50 783.00 785.50 1.9M
2025-09-04 769.00 788.00 767.50 786.50 2.2M
2025-09-03 768.50 773.00 762.00 770.00 5.3M
2025-09-02 779.00 784.50 772.00 772.00 1.9M
2025-09-01 782.50 789.50 772.00 777.50 2.1M
2025-08-29 784.00 789.50 783.50 783.50 2.5M
2025-08-28 792.00 793.50 783.50 787.00 1.9M
2025-08-27 781.00 794.00 780.00 791.00 2.8M
2025-08-26 783.00 790.00 776.00 780.50 4.3M
2025-08-22 790.50 803.00 790.50 792.50 1.8M
2025-08-21 799.00 800.50 790.50 795.50 3.2M
2025-08-20 783.50 808.50 779.00 797.00 4.9M
2025-08-19 789.00 791.00 781.50 784.00 6.7M
2025-08-18 775.50 792.00 775.50 789.00 5.8M
2025-08-15 781.50 790.50 776.00 778.50 4.3M
2025-08-14 790.00 800.50 770.50 776.50 5.8M
2025-08-13 852.50 868.50 800.00 800.00 7.9M
2025-08-12 915.00 923.00 910.50 912.00 2.4M
2025-08-11 909.00 918.00 907.00 914.50 1.7M
2025-08-08 917.50 919.50 901.00 906.00 3.9M
2025-08-07 931.00 931.00 916.00 923.00 2.3M
2025-08-06 908.50 935.00 905.50 927.00 2.0M
2025-08-05 888.00 902.50 886.50 901.50 1.7M
2025-08-04 885.00 892.50 884.00 888.00 1.3M
2025-08-01 884.50 892.50 881.00 881.00 2.0M
2025-07-31 888.00 896.50 884.00 894.50 2.0M
2025-07-30 900.00 900.00 879.00 886.00 2.4M
2025-07-29 898.50 902.50 892.50 901.00 1.4M
2025-07-28 902.50 915.50 895.50 899.00 2.8M
2025-07-25 885.50 903.00 883.50 901.00 1.5M
2025-07-24 913.50 917.50 885.50 889.50 1.5M
2025-07-23 914.00 920.50 905.50 910.00 1.3M
2025-07-22 913.50 918.00 901.50 909.00 1.4M
2025-07-21 911.00 922.00 911.00 918.00 1.1M
2025-07-18 916.50 918.50 907.50 915.00 1.2M
2025-07-17 915.50 916.50 907.50 912.50 1.2M
2025-07-16 895.00 914.00 895.00 912.00 1.5M
2025-07-15 896.50 907.00 893.50 899.00 1.3M
2025-07-14 887.50 898.50 887.00 898.50 1.8M
2025-07-11 887.50 894.00 880.00 891.00 2.4M
2025-07-10 893.50 895.00 883.00 885.50 1.5M
2025-07-09 893.50 899.50 883.50 889.50 1.9M
2025-07-08 890.50 899.50 889.00 893.50 2.5M
2025-07-07 907.50 915.00 896.00 896.00 2.1M
2025-07-04 912.50 914.50 904.50 910.00 1.2M
2025-07-03 900.50 918.50 892.50 916.00 2.0M
2025-07-02 926.00 929.50 894.00 900.50 3.9M
2025-07-01 940.50 945.50 922.50 922.50 1.4M
2025-06-30 948.50 949.50 934.00 935.00 1.5M
2025-06-27 945.50 950.00 937.00 946.50 1.1M
2025-06-26 938.00 954.00 933.00 945.00 1.5M
2025-06-25 929.00 935.50 924.00 932.50 1.3M
2025-06-24 938.00 939.00 922.50 922.50 1.5M
2025-06-23 924.50 929.00 918.00 923.50 1.0M
2025-06-20 931.00 941.00 927.00 934.50 4.1M
2025-06-19 924.00 928.50 916.50 925.00 1.1M
2025-06-18 933.50 938.00 924.00 930.00 1.2M
2025-06-17 922.50 938.50 918.00 927.50 7.1M
2025-06-16 927.50 931.00 918.50 929.50 1.9M
2025-06-13 916.00 926.00 910.50 920.50 1.5M
2025-06-12 936.00 937.00 911.00 920.50 1.8M
2025-06-11 942.50 953.00 941.00 941.00 2.6M
2025-06-10 963.00 967.00 946.00 946.00 1.6M
2025-06-09 972.00 983.50 960.00 964.00 3.3M
2025-06-06 962.50 976.00 959.50 973.00 1.0M
2025-06-05 956.00 963.50 951.50 962.50 1.2M
2025-06-04 953.00 960.00 945.00 958.50 1.7M
2025-06-03 952.00 959.00 943.50 947.00 1.3M
2025-06-02 940.00 957.00 940.00 948.00 1.3M
2025-05-30 939.50 957.00 938.50 943.50 7.0M
2025-05-29 929.50 932.00 924.00 931.00 1.0M
2025-05-28 924.50 932.00 922.00 923.50 1.3M
2025-05-27 934.50 934.50 916.00 922.50 1.8M
2025-05-26 944.53 944.53 944.53 944.53 0.0M
2025-05-23 948.50 948.50 907.00 924.50 2.4M
2025-05-22 914.50 949.50 912.00 949.50 2.1M
2025-05-21 919.50 929.00 918.00 919.00 1.2M
2025-05-20 913.50 930.50 913.50 918.00 1.4M
2025-05-19 909.00 917.50 905.00 915.00 14.6M
2025-05-16 913.00 918.50 906.50 911.00 2.5M
2025-05-15 890.50 914.50 889.00 909.00 3.6M
2025-05-14 873.00 894.50 873.00 893.00 2.2M
2025-05-13 866.50 876.50 859.00 874.50 2.2M
2025-05-12 895.00 897.50 859.00 872.50 2.2M
2025-05-09 884.50 890.00 872.50 888.00 2.5M
2025-05-08 893.50 897.50 879.50 880.00 2.4M
2025-05-07 906.50 906.50 887.50 891.50 2.4M
2025-05-06 886.50 905.50 886.50 905.50 4.8M
2025-05-02 897.50 901.50 875.50 886.50 2.0M
2025-05-01 881.50 896.00 867.00 893.50 1.1M
2025-04-30 880.00 884.50 867.00 884.50 4.7M
2025-04-29 857.50 872.50 830.00 872.50 3.3M
2025-04-28 895.50 896.00 882.50 885.00 3.1M
2025-04-25 908.00 911.00 890.50 894.00 1.3M
2025-04-24 906.50 917.00 902.00 905.50 10.6M
2025-04-23 918.00 921.50 906.50 908.00 2.3M
2025-04-22 905.00 918.00 900.50 912.00 5.1M
2025-04-17 920.00 920.00 908.50 909.00 1.3M
2025-04-16 922.50 925.00 910.50 922.50 2.1M
2025-04-15 907.50 927.50 904.50 925.50 1.5M
2025-04-14 899.50 910.00 893.00 904.00 1.4M
2025-04-11 882.50 891.50 866.50 882.50 1.9M
2025-04-10 885.00 892.00 866.00 874.00 5.6M
2025-04-09 846.50 863.00 830.00 836.00 2.5M
2025-04-08 834.50 870.00 833.00 866.50 2.7M
2025-04-07 832.50 861.00 816.00 821.50 4.2M
2025-04-04 927.00 932.50 861.00 864.50 3.6M
2025-04-03 905.00 927.00 905.00 927.00 4.2M
2025-04-02 928.00 933.50 904.00 915.50 3.0M
2025-04-01 931.00 944.00 926.00 931.00 2.6M
2025-03-31 912.00 927.50 904.50 927.00 2.6M
2025-03-28 909.50 921.00 909.50 918.00 2.2M
2025-03-27 894.50 912.50 893.00 912.00 7.7M
2025-03-26 888.00 904.00 887.00 898.50 2.2M
2025-03-25 871.00 885.50 871.00 885.50 6.3M
2025-03-24 865.50 877.50 862.50 868.50 2.0M
2025-03-21 859.00 868.00 854.50 862.00 3.6M
2025-03-20 878.00 878.00 853.00 865.50 1.1M
2025-03-19 896.50 900.00 893.00 898.00 1.0M
2025-03-18 903.00 909.00 896.50 902.00 2.6M
2025-03-17 890.50 904.00 890.50 898.50 2.5M
2025-03-14 874.00 892.00 871.00 887.50 2.5M
2025-03-13 895.00 904.50 871.00 872.00 2.8M
2025-03-12 894.50 905.50 889.00 897.00 2.0M
2025-03-11 890.50 897.50 883.50 890.50 2.5M
2025-03-10 891.50 903.00 885.50 896.50 6.2M
2025-03-07 883.00 894.00 877.00 887.00 1.7M
2025-03-06 898.50 909.50 890.50 894.50 2.1M
2025-03-05 908.00 925.00 891.00 891.00 2.2M
2025-03-04 914.00 922.50 877.00 888.00 3.0M
2025-03-03 879.00 896.50 876.50 893.50 1.7M
2025-02-28 850.50 876.50 850.50 876.50 2.3M
2025-02-27 857.00 858.50 848.50 858.00 1.2M
2025-02-26 827.50 862.00 827.50 858.50 3.8M
2025-02-25 814.00 832.00 814.00 827.50 1.1M
2025-02-24 820.50 829.00 813.50 819.50 1.8M
2025-02-21 808.50 821.00 808.50 818.50 0.9M
2025-02-20 821.50 831.00 806.50 810.00 1.2M
2025-02-19 838.00 838.00 815.00 817.00 1.1M
2025-02-18 841.50 842.00 832.50 837.00 0.6M
2025-02-17 834.00 841.50 833.00 840.50 0.7M
2025-02-14 835.00 837.50 824.50 837.00 0.8M
2025-02-13 849.50 853.50 818.00 831.00 3.6M
2025-02-12 855.50 859.50 847.50 849.50 1.4M
2025-02-11 856.50 862.00 851.00 857.00 3.8M
2025-02-10 852.50 865.00 852.50 855.50 0.7M
2025-02-07 870.50 877.50 857.50 857.50 2.6M
2025-02-06 843.00 866.50 842.00 866.50 4.8M
2025-02-05 812.00 837.00 812.00 836.50 1.7M
2025-02-04 817.50 820.50 809.00 817.50 1.4M
2025-02-03 827.50 832.00 820.00 820.50 1.0M
2025-01-31 839.00 848.00 833.00 838.00 8.8M
2025-01-30 842.00 849.00 837.00 837.00 5.2M
2025-01-29 817.00 846.00 817.00 840.00 3.2M
2025-01-28 831.50 834.50 810.00 812.00 1.5M
2025-01-27 833.00 837.50 827.00 832.50 0.8M
2025-01-24 846.50 849.50 833.50 834.50 0.4M
2025-01-23 845.50 850.50 841.00 847.50 1.8M
2025-01-22 838.50 858.50 838.50 843.50 1.0M
2025-01-21 837.50 845.50 831.50 837.00 0.9M
2025-01-20 844.50 853.50 833.00 833.50 0.9M
2025-01-17 825.00 847.00 824.00 846.00 1.3M
2025-01-16 802.00 820.00 802.00 820.00 1.4M
2025-01-15 789.50 800.00 789.50 798.00 1.1M
2025-01-14 781.50 789.50 770.50 787.00 1.1M
2025-01-13 777.50 779.00 768.00 776.50 2.1M
2025-01-10 809.00 809.00 774.50 780.50 1.6M
2025-01-09 815.00 818.50 795.00 815.00 1.8M
2025-01-08 815.00 822.50 806.00 814.50 0.8M
2025-01-07 810.00 821.00 802.50 818.50 1.5M
2025-01-06 813.50 819.00 809.00 813.00 0.7M
2025-01-03 810.50 822.00 809.50 814.00 0.8M
2025-01-02 817.50 823.00 810.00 818.50 0.7M