Poonawalla Fincorp

POON
🏛️ india →
485.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 488.65 488.65 488.65 488.65 4.1K
09:15 488.70 492.00 488.70 489.70 12.0K
09:16 490.55 490.55 487.60 488.55 23.7K
09:17 487.30 487.30 486.45 486.90 13.5K
09:18 486.80 487.55 486.80 487.50 5.6K
09:19 487.25 487.70 487.10 487.10 16.9K
09:20 487.10 487.80 487.10 487.80 16.1K
09:21 487.50 487.60 487.10 487.15 13.4K
09:22 487.55 489.95 487.55 489.95 12.0K
09:23 489.60 491.25 489.00 491.25 18.7K
09:24 491.70 492.45 491.45 492.10 21.1K
09:25 490.65 492.00 490.65 491.30 8.3K
09:26 491.45 491.95 490.65 491.95 18.7K
09:27 491.75 491.80 491.20 491.60 2.9K
09:28 491.60 492.20 491.30 491.30 11.8K
09:29 491.10 491.50 491.00 491.00 25.0K
09:30 490.15 490.15 488.15 488.80 17.1K
09:31 488.45 488.45 486.85 486.85 9.9K
09:32 486.60 486.65 486.50 486.65 3.8K
09:33 486.85 487.20 486.70 487.05 5.3K
09:34 487.05 487.55 487.05 487.40 3.9K
09:35 487.15 487.65 487.15 487.25 3.4K
09:36 487.15 488.55 487.05 488.30 6.2K
09:37 488.10 488.35 488.10 488.10 3.1K
09:38 488.15 488.30 488.15 488.15 1.4K
09:39 487.90 488.75 487.85 488.75 2.6K
09:40 488.70 489.50 488.70 489.45 7.9K
09:41 489.25 489.25 488.45 488.80 2.3K
09:42 489.25 489.70 488.85 489.15 5.5K
09:43 489.05 489.05 488.35 488.35 1.0K
09:44 488.40 489.15 488.40 488.50 11.6K
09:45 488.30 488.30 487.75 487.75 1.2K
09:46 487.75 489.05 487.75 489.05 8.0K
09:47 488.65 489.10 488.40 489.10 1.7K
09:48 489.00 489.55 488.65 489.55 2.3K
09:49 489.25 490.25 488.95 490.25 7.0K
09:50 489.95 490.10 489.95 490.10 3.8K
09:51 490.10 490.55 490.05 490.55 4.4K
09:52 490.25 490.25 489.80 489.95 2.5K
09:53 490.10 490.10 489.90 490.00 1.7K
09:54 489.85 489.85 489.50 489.50 0.1K
09:55 489.80 489.80 489.45 489.70 0.4K
09:56 489.70 489.70 489.25 489.30 1.5K
09:57 489.70 490.45 489.35 490.45 2.0K
09:58 490.35 490.60 490.35 490.35 0.8K
09:59 490.35 490.35 490.15 490.15 1.3K
10:00 490.15 490.15 489.85 489.85 0.2K
10:01 489.50 489.50 489.00 489.25 2.5K
10:02 489.05 489.25 488.85 489.00 0.5K
10:03 489.10 489.20 488.85 488.85 0.2K
10:04 489.15 489.15 489.00 489.15 0.2K
10:05 489.00 489.00 488.55 488.90 1.7K
10:06 488.90 488.90 488.05 488.05 1.2K
10:07 488.30 488.30 488.25 488.30 1.0K
10:08 488.50 488.55 488.40 488.55 0.2K
10:09 488.55 488.55 488.50 488.50 0.0K
10:10 488.50 488.55 488.50 488.55 1.4K
10:11 488.25 488.50 488.20 488.20 0.4K
10:12 488.20 488.45 488.15 488.15 0.1K
10:13 488.15 488.15 487.20 487.20 3.8K
10:14 487.25 487.55 487.20 487.20 0.5K
10:15 487.50 487.50 487.50 487.50 1.6K
10:16 487.70 487.85 487.50 487.85 0.9K
10:17 488.25 488.25 488.00 488.00 0.5K
10:18 488.25 488.25 487.80 487.80 0.7K
10:19 487.80 487.90 487.55 487.65 0.6K
10:20 487.55 487.85 487.55 487.85 1.1K
10:21 487.65 487.90 487.65 487.90 0.3K
10:22 487.65 487.90 487.65 487.65 0.1K
10:23 487.70 487.85 487.70 487.70 0.3K
10:24 487.65 487.90 487.55 487.70 1.0K
10:25 487.70 488.15 487.70 488.15 1.6K
10:26 488.20 488.20 488.20 488.20 0.2K
10:27 488.15 488.15 487.85 488.15 1.6K
10:28 487.85 488.15 487.55 487.80 1.3K
10:29 487.55 487.70 487.50 487.50 1.0K
10:30 487.50 487.50 487.50 487.50 0.3K
10:31 487.50 487.65 487.50 487.65 0.4K
10:32 487.75 487.75 487.65 487.65 0.0K
10:33 487.65 487.65 487.05 487.05 1.3K
10:34 487.05 487.40 487.05 487.40 0.3K
10:35 487.50 487.50 487.40 487.40 0.4K
10:36 487.40 487.85 487.40 487.85 1.9K
10:37 487.55 488.00 487.55 487.70 1.0K
10:38 487.70 487.70 487.55 487.70 0.5K
10:39 487.70 488.25 487.70 488.25 0.3K
10:40 488.25 488.50 488.00 488.45 1.4K
10:41 488.15 488.45 488.10 488.45 0.7K
10:42 488.25 488.40 488.25 488.40 0.1K
10:43 488.40 488.40 488.10 488.10 0.3K
10:44 488.40 488.40 487.90 487.90 0.4K
10:45 488.20 488.20 487.95 487.95 0.2K
10:46 487.95 487.95 487.55 487.55 0.7K
10:47 487.65 487.65 487.55 487.55 0.2K
10:48 487.65 487.70 487.55 487.70 0.8K
10:49 487.90 488.40 487.90 488.20 4.2K
10:50 488.40 488.40 488.00 488.30 1.4K
10:51 488.20 488.30 488.20 488.30 0.1K
10:52 488.50 488.55 488.30 488.30 3.1K
10:53 488.30 488.30 488.30 488.30 0.1K
10:54 488.45 488.50 488.20 488.50 1.5K
10:55 488.55 488.90 488.50 488.80 1.0K
10:56 488.55 488.80 488.55 488.80 0.7K
10:57 488.55 488.55 488.55 488.55 0.2K
10:58 488.55 488.60 488.00 488.15 2.0K
10:59 488.20 488.30 488.00 488.10 0.2K
11:00 488.10 488.10 487.65 487.65 0.1K
11:01 487.65 487.95 487.65 487.95 0.0K
11:02 487.70 487.85 487.70 487.85 0.7K
11:03 487.85 487.85 487.65 487.85 0.2K
11:04 487.85 487.85 487.55 487.55 4.0K
11:05 487.55 487.55 487.45 487.45 0.4K
11:06 487.45 487.70 487.45 487.65 0.4K
11:07 487.65 487.65 487.50 487.50 6.1K
11:08 487.50 488.10 487.50 488.10 5.7K
11:09 488.00 489.95 488.00 489.95 5.4K
11:10 489.35 489.40 489.10 489.10 6.0K
11:11 489.40 489.75 489.40 489.75 1.8K
11:12 489.70 489.70 489.40 489.40 0.0K
11:13 488.85 488.85 488.55 488.55 0.6K
11:14 488.45 488.85 488.45 488.85 0.2K
11:15 488.55 488.55 488.50 488.50 0.5K
11:16 488.00 488.00 487.80 487.80 1.6K
11:17 487.45 487.45 487.45 487.45 0.3K
11:18 487.50 487.50 487.45 487.45 0.5K
11:19 487.45 487.45 487.15 487.45 2.1K
11:20 487.45 487.50 487.45 487.45 0.4K
11:21 487.60 487.60 487.00 487.00 11.7K
11:22 487.00 487.00 486.35 486.65 5.7K
11:23 486.80 486.90 486.80 486.85 1.5K
11:24 486.50 486.80 486.50 486.80 0.7K
11:25 486.70 486.70 486.30 486.70 1.4K
11:26 486.45 486.80 486.45 486.60 0.1K
11:27 486.60 486.70 486.60 486.70 0.2K
11:28 486.60 486.60 486.50 486.50 0.7K
11:29 486.60 486.60 485.65 485.70 6.2K
11:30 486.00 486.00 485.50 485.50 3.2K
11:31 485.20 485.65 485.20 485.40 1.5K
11:32 485.20 485.65 485.20 485.35 13.1K
11:33 485.65 485.65 485.10 485.25 1.4K
11:34 485.00 485.50 484.85 485.50 2.5K
11:35 485.50 485.95 485.50 485.85 1.1K
11:36 485.80 485.80 485.40 485.45 2.4K
11:37 485.70 485.80 485.35 485.35 0.6K
11:38 485.45 485.45 485.40 485.45 2.2K
11:39 485.30 485.30 484.50 484.95 10.2K
11:40 484.80 484.95 484.75 484.95 1.0K
11:41 484.75 485.15 484.75 485.15 1.1K
11:42 485.10 485.25 485.10 485.10 0.4K
11:43 485.05 485.10 485.05 485.10 0.4K
11:44 484.85 485.00 484.65 485.00 0.2K
11:45 485.00 485.40 484.85 485.40 1.5K
11:46 485.40 485.40 484.95 484.95 0.6K
11:47 485.00 485.00 484.70 484.95 0.7K
11:48 484.85 484.85 484.50 484.85 0.3K
11:49 484.85 485.00 484.85 485.00 0.1K
11:50 485.00 485.45 484.55 485.45 1.2K
11:51 485.60 485.70 485.50 485.50 3.3K
11:52 485.30 485.50 485.30 485.40 0.4K
11:53 485.25 485.55 485.25 485.40 0.9K
11:54 485.40 485.95 485.40 485.90 1.3K
11:55 485.90 485.90 485.70 485.70 0.3K
11:56 485.85 485.85 485.70 485.70 0.1K
11:57 485.70 485.85 485.70 485.85 0.1K
11:58 485.70 485.70 485.70 485.70 0.2K
11:59 485.85 485.85 485.70 485.85 0.4K
12:00 485.85 485.85 485.60 485.60 1.4K
12:01 485.60 485.70 485.45 485.50 1.6K
12:02 485.50 485.75 485.25 485.75 0.6K
12:03 485.45 485.45 485.25 485.25 1.0K
12:04 485.25 485.25 485.00 485.25 0.2K
12:05 485.00 485.00 485.00 485.00 0.7K
12:06 485.00 485.00 484.65 484.65 0.1K
12:07 484.70 484.85 484.60 484.85 0.2K
12:08 484.65 485.00 484.65 484.90 0.4K
12:09 484.85 485.00 484.85 484.85 0.7K
12:10 484.30 484.80 484.30 484.80 1.3K
12:11 484.45 484.45 484.35 484.40 0.2K
12:12 484.40 484.80 484.30 484.30 1.1K
12:13 484.30 484.80 484.30 484.80 1.0K
12:14 484.75 484.80 484.75 484.80 0.4K
12:15 484.90 485.00 484.90 485.00 1.9K
12:16 484.90 485.00 484.90 485.00 0.4K
12:17 484.90 484.90 484.90 484.90 0.3K
12:18 485.00 485.00 484.90 484.90 0.7K
12:19 484.90 484.90 484.75 484.75 0.2K
12:20 484.75 484.85 484.75 484.85 0.5K
12:21 485.00 485.25 485.00 485.25 0.6K
12:22 484.95 485.45 484.95 485.45 0.4K
12:23 485.05 485.25 484.95 485.25 0.2K
12:24 485.00 485.20 485.00 485.20 0.1K
12:25 485.20 485.70 485.20 485.35 0.7K
12:26 485.70 485.70 485.70 485.70 0.8K
12:27 485.70 485.70 485.70 485.70 0.0K
12:28 485.45 485.45 485.35 485.35 0.1K
12:29 485.55 485.55 485.10 485.10 1.3K
12:30 485.30 485.30 484.55 484.70 5.0K
12:31 484.90 484.90 484.70 484.70 0.2K
12:32 484.80 484.80 484.70 484.70 0.0K
12:33 484.80 484.80 484.50 484.50 0.7K
12:34 484.50 484.80 484.50 484.70 0.8K
12:35 484.30 484.30 483.80 483.80 1.8K
12:36 484.00 484.40 484.00 484.40 1.3K
12:37 484.55 484.55 484.55 484.55 0.1K
12:38 484.55 484.55 484.20 484.50 0.1K
12:39 484.40 484.40 484.35 484.40 0.4K
12:40 484.65 484.65 484.45 484.45 0.1K
12:41 484.45 484.45 484.45 484.45 0.1K
12:42 484.45 484.50 484.45 484.50 0.9K
12:43 484.65 484.75 484.65 484.75 0.1K
12:44 484.65 484.80 483.75 484.50 7.2K
12:45 484.45 484.70 484.45 484.70 0.4K
12:46 484.70 485.10 484.70 485.10 0.3K
12:47 485.15 485.45 485.00 485.45 1.2K
12:48 485.45 485.95 485.45 485.85 1.2K
12:49 485.85 486.75 485.85 486.75 2.1K
12:50 486.55 486.70 486.55 486.55 1.1K
12:51 486.55 486.55 485.95 486.05 0.5K
12:54 486.05 486.05 486.05 486.05 0.0K
12:55 486.05 486.05 485.95 486.05 0.2K
12:56 486.00 486.25 486.00 486.25 0.9K
12:57 486.20 486.20 485.70 485.70 1.3K
12:58 485.35 485.80 485.35 485.80 0.7K
12:59 485.60 485.60 485.50 485.50 0.3K
13:00 485.50 485.50 485.15 485.15 0.1K
13:01 485.10 485.30 485.10 485.30 0.1K
13:02 485.25 485.25 485.10 485.10 0.0K
13:03 485.00 485.25 485.00 485.25 0.1K
13:04 485.25 485.25 485.25 485.25 0.1K
13:05 485.10 485.10 485.10 485.10 1.9K
13:06 484.95 484.95 484.95 484.95 0.1K
13:07 484.85 485.25 484.85 485.25 0.9K
13:08 485.25 485.60 485.25 485.60 2.1K
13:09 485.20 485.40 485.20 485.20 0.3K
13:10 485.40 485.40 485.20 485.20 0.2K
13:11 485.20 485.20 485.20 485.20 0.1K
13:12 485.40 485.40 485.10 485.10 1.7K
13:13 485.00 485.00 484.55 484.80 0.3K
13:14 484.40 484.60 484.40 484.40 0.7K
13:15 484.35 484.60 484.00 484.00 0.3K
13:16 484.20 484.25 484.00 484.25 2.0K
13:17 484.25 484.35 484.25 484.25 0.1K
13:18 484.40 484.45 484.40 484.45 0.2K
13:19 484.25 484.25 483.70 483.70 1.2K
13:20 483.70 483.70 483.10 483.60 2.4K
13:21 483.60 483.70 483.60 483.70 0.8K
13:22 483.60 484.00 483.60 484.00 0.9K
13:23 484.00 484.00 484.00 484.00 0.0K
13:24 484.00 484.00 484.00 484.00 0.4K
13:25 483.50 483.50 483.25 483.50 1.4K
13:26 483.35 483.50 483.35 483.50 0.7K
13:27 483.30 483.65 483.30 483.45 1.3K
13:28 483.45 483.45 483.45 483.45 0.0K
13:29 483.65 483.80 483.25 483.25 1.5K
13:30 483.55 483.55 483.20 483.20 0.2K
13:31 483.20 483.20 483.20 483.20 0.6K
13:32 483.25 483.30 483.10 483.30 1.3K
13:33 483.05 483.05 483.00 483.00 0.9K
13:34 483.00 483.00 483.00 483.00 1.0K
13:35 482.90 482.90 482.20 482.20 14.7K
13:36 482.20 482.50 482.05 482.25 8.1K
13:37 482.25 482.55 482.10 482.55 1.1K
13:38 482.55 482.70 482.40 482.70 0.6K
13:39 482.70 482.95 482.70 482.70 3.3K
13:40 482.50 482.80 482.50 482.55 0.2K
13:41 482.55 482.55 482.50 482.50 0.3K
13:42 482.55 482.55 482.40 482.55 0.2K
13:43 482.60 482.65 482.60 482.65 0.2K
13:44 482.65 482.65 482.00 482.20 2.3K
13:45 482.10 482.60 482.00 482.60 0.8K
13:46 482.40 482.65 482.40 482.60 0.1K
13:47 482.60 482.85 482.60 482.85 0.4K
13:48 482.85 482.95 482.65 482.95 1.3K
13:49 483.10 483.20 482.75 483.20 0.9K
13:50 482.95 483.00 482.50 483.00 4.8K
13:51 483.10 483.10 482.20 482.65 1.3K
13:52 482.25 482.30 482.20 482.30 0.6K
13:53 482.20 482.45 482.20 482.35 1.3K
13:54 482.40 482.65 482.35 482.35 1.5K
13:55 482.45 482.85 482.45 482.85 1.5K
13:56 482.80 483.00 482.80 483.00 1.3K
13:57 482.80 482.80 482.60 482.60 0.3K
13:58 482.60 482.65 482.35 482.35 0.2K
13:59 482.15 482.35 482.15 482.15 0.2K
14:00 482.40 482.40 482.15 482.15 0.4K
14:01 482.40 482.40 482.15 482.15 0.0K
14:02 482.40 482.40 482.15 482.15 0.2K
14:03 482.50 482.75 482.25 482.25 0.9K
14:04 482.45 482.45 482.05 482.20 1.9K
14:05 482.30 482.50 482.30 482.30 0.3K
14:06 482.30 482.30 482.00 482.15 0.6K
14:07 482.05 482.05 481.75 481.75 1.6K
14:08 481.55 481.75 481.55 481.70 1.2K
14:09 481.75 482.40 481.75 482.15 1.1K
14:10 482.40 482.40 482.20 482.40 1.6K
14:11 482.40 482.70 482.40 482.40 0.4K
14:12 482.40 482.85 482.40 482.85 0.5K
14:13 482.55 482.85 482.55 482.85 0.5K
14:14 482.65 482.65 482.15 482.15 0.8K
14:15 482.35 482.35 482.00 482.00 2.5K
14:16 482.20 482.30 482.00 482.30 0.3K
14:17 482.10 482.60 482.10 482.60 0.6K
14:18 482.40 482.60 482.40 482.40 0.6K
14:19 482.40 482.65 482.40 482.40 0.2K
14:20 482.40 482.65 482.25 482.65 0.8K
14:21 482.40 482.65 482.40 482.40 0.3K
14:22 482.20 482.40 482.20 482.20 1.0K
14:23 482.20 482.65 482.20 482.55 0.5K
14:24 482.65 482.65 482.40 482.40 0.5K
14:25 481.75 483.00 481.75 482.80 5.6K
14:26 483.05 484.00 483.05 484.00 0.8K
14:27 484.00 484.55 483.70 484.05 4.2K
14:28 484.40 484.80 484.40 484.80 0.6K
14:29 484.70 484.90 484.65 484.90 4.4K
14:30 484.90 484.90 484.50 484.80 2.9K
14:31 484.50 484.55 484.45 484.50 1.5K
14:32 484.80 485.00 484.60 484.75 3.4K
14:33 484.75 485.00 484.75 484.95 1.2K
14:34 484.95 485.00 484.95 484.95 0.5K
14:35 484.95 484.95 484.50 484.50 1.2K
14:36 484.55 484.75 484.50 484.50 0.7K
14:37 484.40 484.65 484.05 484.05 1.0K
14:38 484.15 484.80 484.15 484.80 1.7K
14:39 484.55 484.60 484.55 484.60 0.0K
14:40 484.45 484.65 484.45 484.55 1.1K
14:41 484.55 484.55 484.45 484.45 0.3K
14:42 484.50 484.55 484.45 484.45 2.8K
14:43 484.45 484.55 484.20 484.55 1.6K
14:44 484.45 484.50 484.10 484.35 1.9K
14:45 484.35 484.40 484.00 484.40 1.4K
14:46 484.25 484.25 483.20 483.20 1.5K
14:47 483.15 483.45 483.15 483.15 0.2K
14:48 483.15 483.50 483.15 483.40 1.9K
14:49 483.25 483.50 483.25 483.45 0.4K
14:50 483.00 483.65 483.00 483.65 6.3K
14:51 483.65 484.15 483.65 484.15 0.5K
14:52 484.15 484.15 483.80 483.80 2.2K
14:53 483.80 483.85 483.50 483.50 0.4K
14:54 483.60 483.85 483.35 483.35 0.4K
14:55 483.05 483.35 483.05 483.30 0.6K
14:56 483.30 483.35 483.00 483.35 5.2K
14:57 483.50 483.85 483.50 483.85 0.3K
14:58 484.05 484.30 484.00 484.10 8.2K
14:59 484.30 484.60 484.30 484.30 1.2K
15:00 484.30 484.30 483.75 484.05 7.6K
15:01 484.05 484.60 484.05 484.55 4.2K
15:02 484.65 484.95 484.65 484.95 1.2K
15:03 484.80 485.10 484.65 484.95 5.2K
15:04 484.70 484.95 484.00 484.60 1.2K
15:05 484.60 484.60 484.25 484.25 1.4K
15:06 484.25 484.60 484.25 484.35 0.3K
15:07 484.25 484.30 484.00 484.10 1.3K
15:08 484.05 484.30 484.05 484.30 0.6K
15:09 484.10 484.10 483.50 483.90 8.6K
15:10 484.25 484.65 484.05 484.15 6.4K
15:11 484.20 484.90 484.20 484.90 3.5K
15:12 484.65 484.90 484.65 484.85 0.9K
15:13 484.85 484.85 484.80 484.85 4.6K
15:14 485.40 485.50 485.10 485.10 3.7K
15:15 485.25 485.65 485.25 485.65 1.4K
15:16 485.50 485.75 485.50 485.75 1.7K
15:17 485.60 485.75 485.60 485.70 3.5K
15:18 485.90 486.40 485.40 485.40 28.9K
15:19 485.90 485.95 485.75 485.85 6.4K
15:20 485.90 486.75 485.90 486.50 12.2K
15:21 486.35 486.50 486.35 486.50 1.2K
15:22 486.45 486.50 486.05 486.05 4.1K
15:23 485.75 485.90 484.90 485.15 3.5K
15:24 485.20 485.20 484.75 484.75 2.4K
15:25 484.75 485.00 484.70 484.85 3.6K
15:26 485.00 485.30 485.00 485.25 2.7K
15:27 485.25 485.50 485.25 485.50 1.2K
15:28 485.50 485.50 485.25 485.25 8.8K
15:29 485.30 485.30 484.20 485.25 12.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 488.65 492.50 481.55 485.25 0.9M
2025-09-25 484.90 501.00 481.00 493.45 2.9M
2025-09-24 482.95 493.90 480.00 485.50 2.0M
2025-09-23 485.95 489.40 478.45 482.95 1.1M
2025-09-22 498.00 501.35 482.30 484.45 3.3M
2025-09-19 502.10 509.00 493.45 500.25 9.2M
2025-09-18 453.00 513.35 451.00 502.10 66.7M
2025-09-17 443.55 456.75 442.80 447.10 1.9M
2025-09-16 439.20 447.70 438.50 441.85 3.2M
2025-09-15 437.50 447.50 435.70 439.15 0.8M
2025-09-12 441.90 444.35 437.40 439.45 0.6M
2025-09-11 449.00 452.45 436.90 438.40 0.6M
2025-09-10 430.40 453.00 430.40 450.45 1.9M
2025-09-09 430.00 435.00 426.60 430.90 0.4M
2025-09-08 432.85 435.00 427.05 428.90 0.3M
2025-09-05 436.30 438.25 430.60 431.60 0.4M
2025-09-04 444.05 452.80 430.60 432.75 1.0M
2025-09-03 425.95 445.00 424.00 442.95 1.0M
2025-09-02 431.00 433.05 424.40 425.75 1.0M
2025-09-01 431.65 433.20 426.10 428.70 0.8M
2025-08-29 428.45 433.50 423.05 431.55 1.0M
2025-08-28 452.95 455.20 421.40 429.60 3.1M
2025-08-26 466.95 469.90 450.65 452.70 1.2M
2025-08-25 465.90 470.95 462.90 467.70 1.3M
2025-08-22 451.00 467.00 449.55 465.50 1.7M
2025-08-21 463.00 466.30 449.45 450.75 0.8M
2025-08-20 469.20 469.20 461.75 462.80 0.5M
2025-08-19 469.00 470.40 461.70 469.75 0.7M
2025-08-18 458.00 474.25 458.00 467.90 1.7M
2025-08-14 452.05 461.00 452.05 455.75 0.8M
2025-08-13 448.05 457.25 448.05 451.75 1.1M
2025-08-12 442.75 450.90 440.65 446.75 0.8M
2025-08-11 434.30 443.40 432.60 442.45 0.6M
2025-08-08 444.50 445.00 432.60 434.30 0.6M
2025-08-07 440.00 446.00 436.50 444.50 1.0M
2025-08-06 438.00 443.55 432.45 440.40 1.1M
2025-08-05 430.00 440.50 424.20 438.40 1.3M
2025-08-04 418.65 432.50 414.05 431.10 1.4M
2025-08-01 424.30 424.85 411.00 419.35 1.8M
2025-07-31 409.60 430.60 409.25 422.25 2.3M
2025-07-30 413.90 426.40 411.90 414.00 1.3M
2025-07-29 421.70 421.70 401.10 415.65 3.7M
2025-07-28 421.65 444.90 417.10 420.65 13.2M
2025-07-25 431.00 431.00 406.80 413.30 3.0M
2025-07-24 446.45 446.45 430.20 432.45 1.6M
2025-07-23 454.90 456.15 442.50 446.45 0.8M
2025-07-22 461.50 465.30 451.00 452.40 0.8M
2025-07-21 453.50 465.90 453.50 458.85 2.7M
2025-07-18 449.20 457.30 446.45 452.20 1.5M
2025-07-17 456.00 456.00 445.65 447.80 0.5M
2025-07-16 454.10 456.90 448.30 453.40 0.5M
2025-07-15 455.80 457.70 451.30 454.10 0.5M
2025-07-14 453.25 456.80 445.40 454.55 1.2M
2025-07-11 464.05 467.80 450.05 454.80 0.8M
2025-07-10 469.10 471.90 466.10 467.30 0.5M
2025-07-09 471.90 473.20 466.20 468.75 1.3M
2025-07-08 466.10 472.75 466.10 470.15 1.9M
2025-07-07 472.40 472.40 462.70 468.30 1.0M
2025-07-04 468.00 483.40 467.00 472.55 4.2M
2025-07-03 462.00 468.65 462.00 466.40 0.8M
2025-07-02 464.10 467.40 458.35 464.55 1.0M
2025-07-01 464.10 469.00 460.35 464.05 2.0M
2025-06-30 451.65 467.55 451.65 466.05 2.6M
2025-06-27 449.20 458.05 446.80 455.75 2.1M
2025-06-26 442.90 451.50 436.10 449.65 2.5M
2025-06-25 444.50 447.50 433.20 438.70 2.6M
2025-06-24 437.50 454.35 434.35 444.05 6.9M
2025-06-23 409.10 439.50 409.10 437.55 4.8M
2025-06-20 411.75 420.80 407.70 414.90 2.0M
2025-06-19 419.00 421.90 410.55 411.70 1.1M
2025-06-18 420.85 425.95 417.10 419.00 0.5M
2025-06-17 420.00 424.15 418.00 420.90 0.7M
2025-06-16 414.05 421.90 409.20 420.15 0.5M
2025-06-13 409.20 420.05 407.95 416.60 0.9M
2025-06-12 424.00 429.40 419.95 422.80 1.4M
2025-06-11 426.90 431.50 421.80 426.40 1.0M
2025-06-10 432.00 434.05 425.00 426.75 1.3M
2025-06-09 426.90 433.70 424.35 431.25 3.4M
2025-06-06 404.90 423.75 402.85 421.10 3.6M
2025-06-05 401.75 406.90 399.50 405.00 0.8M
2025-06-04 403.00 404.25 396.70 401.65 0.5M
2025-06-03 409.00 413.80 401.35 402.45 1.1M
2025-06-02 404.35 411.80 402.00 407.30 1.1M
2025-05-30 404.00 406.00 397.00 403.75 0.8M
2025-05-29 403.00 407.30 401.10 403.65 1.5M
2025-05-28 402.60 402.70 395.25 401.10 1.0M
2025-05-27 395.15 401.80 392.75 400.25 0.8M
2025-05-26 397.00 404.55 395.00 396.30 1.0M
2025-05-23 394.50 400.95 391.65 397.00 1.0M
2025-05-22 395.90 397.90 389.10 395.55 1.0M
2025-05-21 394.50 398.00 388.90 397.20 0.8M
2025-05-20 395.30 397.70 388.00 392.05 1.5M
2025-05-19 395.15 398.80 391.60 395.25 0.9M
2025-05-16 391.00 397.10 388.80 395.15 1.2M
2025-05-15 392.00 395.90 389.10 389.90 1.0M
2025-05-14 385.00 393.60 383.30 390.35 1.5M
2025-05-13 386.10 390.00 379.05 383.30 1.2M
2025-05-12 377.10 389.40 377.05 385.55 1.6M
2025-05-09 362.15 373.50 362.15 372.00 1.6M
2025-05-08 384.60 388.20 368.10 371.20 0.7M
2025-05-07 373.45 387.70 371.00 383.25 3.2M
2025-05-06 387.00 388.20 368.00 369.55 1.2M
2025-05-05 379.00 395.55 379.00 387.90 1.7M
2025-05-02 375.25 384.00 374.45 378.15 1.1M
2025-04-30 385.00 388.45 372.35 375.25 1.3M
2025-04-29 385.60 391.00 381.20 383.80 2.6M
2025-04-28 369.00 387.00 363.50 385.65 4.3M
2025-04-25 397.90 398.90 378.00 380.40 2.8M
2025-04-24 403.00 405.70 394.05 396.35 2.7M
2025-04-23 408.80 416.75 397.60 402.70 2.6M
2025-04-22 396.65 408.40 393.25 407.65 2.8M
2025-04-21 386.55 399.60 384.10 396.65 1.9M
2025-04-17 385.70 391.00 383.25 384.65 1.6M
2025-04-16 386.00 386.80 379.40 383.80 1.8M
2025-04-15 374.50 384.90 369.65 382.25 2.7M
2025-04-11 356.00 367.90 356.00 366.30 1.8M
2025-04-09 353.00 354.45 346.75 352.25 1.1M
2025-04-08 354.90 356.75 346.30 354.50 1.5M
2025-04-07 318.00 349.00 318.00 345.60 3.0M
2025-04-04 362.05 362.45 349.15 353.05 1.9M
2025-04-03 346.20 364.70 346.10 362.50 3.2M
2025-04-02 349.05 351.00 343.00 348.25 1.0M
2025-04-01 350.45 354.00 341.05 349.40 2.1M
2025-03-28 339.25 352.90 338.35 350.45 4.2M
2025-03-27 341.35 348.40 335.00 338.60 4.1M
2025-03-26 347.00 356.95 339.75 342.25 6.5M
2025-03-25 347.80 352.45 342.00 346.55 2.3M
2025-03-24 338.00 354.35 337.25 347.30 5.7M
2025-03-21 318.10 337.90 318.00 334.80 5.8M
2025-03-20 326.00 326.65 317.15 318.20 1.6M
2025-03-19 309.90 325.00 309.15 323.60 3.1M
2025-03-18 291.80 306.90 290.70 306.25 3.4M
2025-03-17 282.00 291.00 281.35 289.65 2.1M
2025-03-13 282.85 285.00 280.05 281.35 1.5M
2025-03-12 282.95 286.00 277.60 282.85 1.3M
2025-03-11 288.00 293.00 280.80 283.85 1.4M
2025-03-10 290.00 294.80 287.50 289.05 1.5M
2025-03-07 286.50 290.35 285.05 288.45 1.0M
2025-03-06 287.45 291.25 284.70 286.25 1.4M
2025-03-05 276.00 287.00 271.95 285.25 1.7M
2025-03-04 268.00 280.00 267.20 276.25 2.0M
2025-03-03 280.95 283.55 268.10 273.80 1.7M
2025-02-28 280.00 284.00 270.00 281.30 2.1M
2025-02-27 277.30 291.95 277.20 282.95 4.4M
2025-02-25 283.20 288.70 275.00 276.20 1.2M
2025-02-24 286.45 287.10 280.20 282.95 1.3M
2025-02-21 291.85 301.70 288.20 290.60 2.5M
2025-02-20 286.00 291.45 283.45 290.35 0.9M
2025-02-19 288.70 293.00 282.75 285.60 1.3M
2025-02-18 286.05 291.65 279.60 290.60 1.8M
2025-02-17 289.50 293.00 282.15 285.30 1.3M
2025-02-14 299.00 300.75 284.90 286.55 1.7M
2025-02-13 292.00 307.50 290.30 298.70 1.9M
2025-02-12 300.00 301.25 287.90 291.50 1.9M
2025-02-11 309.80 309.80 296.60 299.65 2.1M
2025-02-10 314.95 315.70 306.60 309.40 1.2M
2025-02-07 320.15 326.40 313.60 316.70 1.9M
2025-02-06 317.20 320.80 313.95 318.70 1.8M
2025-02-05 315.00 318.55 313.00 317.20 1.1M
2025-02-04 309.90 318.85 309.50 312.95 1.4M
2025-02-03 305.15 312.50 303.05 308.00 2.0M
2025-02-01 303.00 315.80 301.95 308.60 3.6M
2025-01-31 308.50 313.75 305.40 310.40 1.9M
2025-01-30 316.05 319.30 305.35 308.60 2.5M
2025-01-29 309.20 327.75 306.65 314.90 2.4M
2025-01-28 313.95 316.90 304.60 308.70 1.4M
2025-01-27 314.00 319.95 307.00 309.55 1.7M
2025-01-24 331.00 336.35 316.00 317.00 1.1M
2025-01-23 328.00 334.25 327.00 332.80 1.4M
2025-01-22 322.85 327.80 316.80 327.10 1.5M
2025-01-21 319.50 330.95 318.05 323.85 4.4M
2025-01-20 312.50 320.55 311.45 319.25 1.5M
2025-01-17 311.25 315.10 310.00 314.05 0.9M
2025-01-16 314.50 320.15 310.50 311.25 1.7M
2025-01-15 311.00 314.00 307.00 310.25 0.9M
2025-01-14 303.50 310.70 302.05 308.85 1.4M
2025-01-13 301.00 308.95 300.15 302.25 2.1M
2025-01-10 313.45 313.70 303.50 308.25 1.8M
2025-01-09 320.50 322.75 312.60 313.45 1.9M
2025-01-08 316.00 325.50 315.95 321.80 8.3M
2025-01-07 314.00 319.50 312.60 316.60 4.7M
2025-01-06 320.50 329.50 312.00 313.30 2.3M
2025-01-03 324.35 326.25 318.05 319.60 1.5M
2025-01-02 314.65 322.45 312.50 321.45 1.6M
2025-01-01 314.90 318.75 313.25 314.10 0.7M