Saregama India Ltd

SARE
🏛️ india →
472.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 481.05 481.05 481.05 481.05 0.3K
09:15 482.55 482.55 479.05 479.05 1.0K
09:16 478.70 478.80 477.90 477.90 1.7K
09:17 477.30 477.75 476.75 476.75 2.1K
09:18 476.55 476.85 476.25 476.85 0.6K
09:19 476.85 477.25 476.85 477.25 0.4K
09:20 476.85 477.00 476.25 477.00 3.4K
09:21 477.45 478.65 477.10 478.65 0.9K
09:22 479.00 479.05 477.95 478.15 4.1K
09:23 478.95 478.95 478.60 478.60 0.6K
09:24 478.65 478.65 476.70 477.10 3.9K
09:25 477.60 477.60 477.30 477.30 0.2K
09:26 477.25 477.45 477.15 477.45 0.0K
09:27 476.70 476.70 476.70 476.70 0.3K
09:28 476.90 477.80 476.90 477.80 0.3K
09:29 477.65 477.65 477.05 477.05 0.0K
09:30 477.10 477.10 476.85 476.85 0.1K
09:31 476.70 477.50 476.70 477.50 0.1K
09:32 477.95 478.75 477.95 478.70 0.4K
09:33 478.25 478.80 477.90 477.95 3.6K
09:34 478.10 478.50 478.10 478.50 0.8K
09:35 478.00 478.00 477.50 477.50 1.7K
09:36 477.65 477.90 477.35 477.35 0.6K
09:37 477.10 478.35 477.10 478.35 5.1K
09:38 478.75 480.05 478.75 480.00 1.1K
09:39 480.40 480.40 479.70 480.00 12.7K
09:40 480.00 480.00 479.75 480.00 13.0K
09:41 480.00 480.00 480.00 480.00 27.5K
09:42 480.00 480.00 477.85 477.85 16.8K
09:43 478.00 478.30 478.00 478.30 0.0K
09:44 478.00 478.00 477.20 477.20 0.1K
09:45 477.20 477.55 477.15 477.55 0.1K
09:46 476.70 477.45 476.60 477.45 1.2K
09:47 478.00 478.55 478.00 478.55 0.3K
09:48 478.10 478.25 478.10 478.25 0.1K
09:49 478.50 479.00 478.50 478.55 0.6K
09:50 478.55 478.75 478.55 478.75 0.1K
09:51 478.70 478.80 478.40 478.75 0.0K
09:52 478.40 478.90 478.20 478.90 0.0K
09:53 478.45 478.45 478.45 478.45 0.0K
09:54 478.45 478.45 478.20 478.45 0.1K
09:55 478.15 478.55 478.15 478.55 0.2K
09:56 478.95 478.95 478.60 478.60 0.0K
09:57 478.85 478.85 478.60 478.60 0.0K
09:58 478.60 479.35 478.60 479.35 0.1K
09:59 479.50 479.80 479.40 479.70 1.8K
10:00 479.80 480.00 479.80 480.00 15.2K
10:01 480.00 480.00 479.85 480.00 31.6K
10:02 480.00 480.00 479.30 479.30 8.6K
10:03 479.30 479.30 478.65 478.80 0.0K
10:04 478.80 478.80 478.75 478.75 0.0K
10:05 478.65 478.65 478.65 478.65 0.0K
10:06 478.90 480.00 478.90 479.75 0.8K
10:07 479.40 480.00 479.35 480.00 6.7K
10:08 480.00 480.45 480.00 480.00 26.7K
10:09 480.00 480.60 479.75 479.75 5.8K
10:10 480.00 480.00 480.00 480.00 13.8K
10:11 480.00 480.00 479.50 479.50 11.1K
10:12 479.15 479.45 478.75 478.75 0.0K
10:13 478.75 478.75 478.75 478.75 0.0K
10:14 478.90 479.50 478.45 479.50 0.6K
10:15 479.45 479.55 479.05 479.45 0.1K
10:16 479.00 479.00 479.00 479.00 0.0K
10:17 478.90 479.00 478.45 478.50 5.6K
10:18 478.50 478.50 478.35 478.35 0.0K
10:19 478.80 478.80 477.95 478.65 0.3K
10:20 478.40 478.40 478.40 478.40 0.0K
10:21 478.40 478.40 478.20 478.40 0.3K
10:22 478.10 478.60 478.05 478.60 0.3K
10:23 478.60 478.60 478.30 478.30 0.0K
10:24 478.30 478.60 478.25 478.60 0.4K
10:25 478.55 478.55 478.00 478.00 0.1K
10:26 478.00 478.40 478.00 478.40 0.0K
10:27 478.40 478.40 478.00 478.00 0.0K
10:28 478.10 478.10 478.00 478.00 0.0K
10:30 478.40 478.60 478.05 478.25 0.0K
10:31 478.20 478.25 478.10 478.10 0.0K
10:32 477.90 478.60 477.90 478.55 0.4K
10:33 478.50 478.50 477.95 477.95 0.0K
10:34 477.80 478.00 477.80 478.00 0.0K
10:35 477.90 478.00 477.90 478.00 0.3K
10:36 477.75 477.75 477.75 477.75 0.0K
10:37 477.70 478.35 477.70 478.35 0.2K
10:38 478.15 478.35 478.05 478.35 0.0K
10:39 478.10 478.10 478.10 478.10 0.0K
10:40 478.00 478.00 477.85 477.85 0.0K
10:41 478.25 478.30 478.00 478.30 0.1K
10:42 478.35 478.35 478.00 478.00 0.0K
10:43 478.00 478.00 478.00 478.00 0.0K
10:44 478.00 478.00 478.00 478.00 0.0K
10:45 478.00 478.20 478.00 478.20 0.0K
10:46 477.95 478.15 477.95 478.15 0.3K
10:47 478.20 478.20 478.00 478.10 0.0K
10:48 478.00 478.55 478.00 478.55 0.1K
10:49 478.20 478.60 478.20 478.60 0.1K
10:50 478.35 478.50 478.00 478.35 0.1K
10:51 478.60 478.60 478.35 478.35 0.1K
10:52 478.00 478.05 478.00 478.00 0.4K
10:53 478.00 478.00 477.90 478.00 0.2K
10:54 478.00 478.00 477.75 477.75 0.1K
10:55 477.75 478.05 477.75 477.75 0.3K
10:56 478.10 478.15 477.80 478.15 0.0K
10:57 478.50 478.50 477.75 477.80 0.6K
10:58 477.25 477.25 476.85 476.85 2.3K
10:59 477.00 477.00 477.00 477.00 0.1K
11:00 477.20 477.20 476.65 476.65 0.6K
11:01 476.60 476.65 476.50 476.50 0.0K
11:02 476.30 476.95 476.30 476.95 0.6K
11:03 476.40 476.70 475.95 475.95 2.1K
11:04 475.95 476.20 475.70 476.20 0.1K
11:05 476.10 476.10 475.70 476.00 0.1K
11:06 475.70 475.85 475.70 475.85 0.5K
11:07 476.05 476.05 475.60 475.60 0.1K
11:08 475.60 475.85 475.60 475.85 0.1K
11:09 475.60 475.60 475.60 475.60 0.0K
11:10 475.60 475.85 475.60 475.60 0.1K
11:11 475.60 475.65 475.60 475.65 0.0K
11:12 475.65 476.10 475.20 475.20 3.0K
11:13 475.20 477.05 475.20 477.05 1.9K
11:14 477.35 477.70 477.35 477.70 0.5K
11:15 477.00 477.60 477.00 477.05 2.8K
11:16 477.00 477.40 477.00 477.25 0.7K
11:17 477.30 477.35 477.05 477.05 0.8K
11:18 477.00 477.00 477.00 477.00 3.0K
11:19 477.05 477.15 477.00 477.00 0.0K
11:20 477.00 477.00 477.00 477.00 0.0K
11:21 477.30 477.30 477.20 477.30 0.6K
11:22 477.30 477.30 477.10 477.10 0.0K
11:23 477.20 477.50 477.20 477.20 0.0K
11:24 477.25 477.60 477.20 477.55 0.2K
11:25 477.85 478.10 477.20 477.25 0.2K
11:26 477.20 477.20 476.85 476.85 0.5K
11:27 477.00 477.00 477.00 477.00 0.1K
11:28 477.00 478.05 477.00 478.05 0.8K
11:29 478.00 478.00 478.00 478.00 1.4K
11:30 478.00 478.10 478.00 478.00 0.0K
11:31 478.00 478.10 478.00 478.10 0.0K
11:32 478.30 478.50 478.30 478.50 0.0K
11:33 478.15 478.40 478.00 478.00 2.5K
11:34 478.00 478.05 478.00 478.00 8.7K
11:35 478.00 478.05 478.00 478.00 26.4K
11:36 478.00 478.00 476.50 476.50 10.9K
11:37 476.50 476.50 476.00 476.15 0.7K
11:38 476.10 476.55 476.10 476.55 0.1K
11:40 476.15 476.20 476.00 476.00 0.0K
11:41 476.00 476.00 476.00 476.00 0.0K
11:42 476.30 476.30 476.30 476.30 0.0K
11:43 476.05 476.05 475.60 475.60 0.4K
11:44 475.60 475.80 475.60 475.60 0.0K
11:45 475.60 475.60 475.60 475.60 0.0K
11:46 475.60 475.80 475.60 475.80 0.0K
11:47 475.80 476.15 475.80 476.00 2.1K
11:48 476.00 476.00 475.80 475.80 0.0K
11:49 475.80 475.80 475.65 475.65 0.0K
11:50 475.65 475.85 475.60 475.65 0.0K
11:51 476.10 476.10 475.75 475.75 0.1K
11:52 475.85 476.25 475.80 475.80 0.1K
11:53 476.25 476.25 475.85 475.85 0.0K
11:54 475.85 475.85 475.60 475.60 0.3K
11:55 475.60 475.60 475.60 475.60 0.0K
11:56 475.70 475.70 475.70 475.70 0.1K
11:57 477.00 477.00 476.30 476.30 0.8K
11:58 476.30 477.10 476.30 477.10 0.2K
11:59 477.10 477.50 477.05 477.35 0.6K
12:00 477.90 477.90 477.50 477.50 5.3K
12:01 477.40 477.50 477.40 477.50 0.1K
12:02 477.50 477.55 477.50 477.50 0.0K
12:03 477.50 477.75 477.50 477.75 5.3K
12:04 477.95 478.00 477.95 478.00 0.1K
12:05 477.50 477.50 477.50 477.50 0.0K
12:06 477.50 477.80 477.50 477.65 7.2K
12:08 478.05 478.15 477.90 477.90 29.8K
12:09 477.65 478.15 477.65 478.00 38.0K
12:10 478.10 478.10 476.40 476.90 4.9K
12:11 476.40 478.00 476.05 476.05 8.2K
12:12 475.85 476.10 475.20 475.20 1.6K
12:13 475.20 475.80 475.20 475.80 0.7K
12:14 476.05 476.05 476.00 476.00 0.0K
12:15 476.00 476.00 475.70 475.70 0.0K
12:16 475.55 475.55 475.50 475.50 0.0K
12:17 475.40 475.40 475.40 475.40 0.2K
12:18 475.60 475.75 475.45 475.75 0.0K
12:19 475.75 475.75 475.60 475.60 0.0K
12:20 475.60 475.60 475.60 475.60 0.0K
12:21 475.60 475.60 475.60 475.60 0.0K
12:22 475.60 476.10 475.60 475.75 0.1K
12:23 476.00 476.00 476.00 476.00 0.0K
12:24 475.75 476.00 475.75 476.00 0.0K
12:25 475.75 476.05 475.75 476.00 0.1K
12:26 475.75 475.75 475.75 475.75 0.2K
12:27 475.75 475.75 475.50 475.50 0.3K
12:28 475.50 475.50 475.50 475.50 0.0K
12:29 475.50 475.50 475.50 475.50 0.0K
12:30 475.50 475.70 475.50 475.70 0.0K
12:31 475.50 475.70 475.50 475.70 0.0K
12:32 475.50 475.70 475.50 475.70 0.0K
12:33 475.50 475.70 475.50 475.60 0.0K
12:34 475.60 475.70 475.60 475.60 0.0K
12:35 475.60 475.60 475.00 475.00 4.2K
12:36 475.00 475.05 475.00 475.05 1.3K
12:37 475.05 475.05 475.00 475.00 0.0K
12:38 475.00 475.00 475.00 475.00 0.0K
12:39 475.05 475.05 475.00 475.05 0.0K
12:40 475.05 475.05 475.05 475.05 0.0K
12:41 475.10 475.20 475.10 475.20 0.1K
12:42 475.95 476.50 475.75 475.75 1.1K
12:43 475.80 476.05 475.80 476.00 0.3K
12:44 476.00 476.15 476.00 476.05 0.2K
12:45 476.25 476.30 476.25 476.30 0.0K
12:46 476.00 476.00 476.00 476.00 0.0K
12:47 476.00 476.00 476.00 476.00 0.0K
12:48 476.00 476.00 476.00 476.00 0.1K
12:49 476.55 476.55 476.50 476.50 0.8K
12:50 476.50 476.50 476.50 476.50 0.1K
12:51 476.50 476.80 476.50 476.55 0.0K
12:52 476.00 476.50 476.00 476.50 5.1K
12:53 476.50 476.50 476.50 476.50 6.1K
12:54 476.50 476.50 476.50 476.50 0.1K
12:55 476.50 476.70 476.50 476.70 0.0K
12:56 476.50 476.50 476.50 476.50 0.0K
12:57 476.50 476.70 476.50 476.70 0.4K
12:58 476.75 476.75 476.75 476.75 0.0K
12:59 476.75 476.75 476.75 476.75 0.4K
13:00 476.75 476.75 476.55 476.55 0.1K
13:01 476.50 476.50 476.50 476.50 0.0K
13:02 476.50 476.80 476.50 476.80 0.0K
13:03 476.20 476.85 476.20 476.85 0.4K
13:04 476.70 477.15 476.70 477.15 0.0K
13:05 476.55 476.65 476.55 476.55 0.1K
13:06 476.50 477.15 476.50 477.15 0.1K
13:07 477.05 477.25 476.70 477.25 0.1K
13:08 476.70 476.75 476.70 476.75 0.0K
13:09 476.65 476.65 476.60 476.60 0.0K
13:10 476.55 476.85 476.55 476.60 0.0K
13:11 476.50 476.70 476.25 476.70 0.5K
13:12 477.55 478.00 477.55 478.00 12.8K
13:13 478.00 478.00 477.95 478.00 38.1K
13:14 478.00 478.00 476.40 476.80 8.5K
13:15 476.35 476.65 476.35 476.65 0.0K
13:16 476.65 476.95 476.65 476.95 0.2K
13:17 477.15 477.70 477.05 477.50 0.4K
13:18 477.85 478.00 477.45 477.90 2.1K
13:19 478.00 478.00 477.90 477.90 3.3K
13:20 477.90 477.90 477.85 477.90 0.3K
13:21 477.80 477.80 477.15 477.15 0.0K
13:22 477.15 477.50 477.15 477.50 0.0K
13:23 476.90 478.00 476.90 478.00 5.9K
13:24 478.00 478.00 477.40 478.00 16.5K
13:25 478.00 478.00 477.60 477.60 3.4K
13:26 477.10 477.10 477.10 477.10 0.0K
13:27 477.10 477.10 477.00 477.00 0.0K
13:28 477.00 477.00 477.00 477.00 0.0K
13:29 477.00 477.00 477.00 477.00 0.0K
13:30 477.00 477.00 477.00 477.00 0.0K
13:31 477.00 477.20 477.00 477.20 3.0K
13:32 477.15 477.15 476.80 476.80 0.1K
13:33 476.75 476.75 476.55 476.60 0.1K
13:34 476.65 476.65 476.30 476.35 0.0K
13:35 476.65 477.20 476.60 476.60 0.2K
13:36 477.00 477.00 477.00 477.00 0.0K
13:37 476.85 477.00 476.85 477.00 0.0K
13:38 476.85 477.00 476.55 476.55 0.0K
13:39 476.60 476.85 476.60 476.85 0.0K
13:40 476.60 476.85 476.60 476.85 0.0K
13:41 476.50 476.80 476.50 476.60 0.1K
13:42 476.80 476.80 476.00 476.00 1.7K
13:43 476.00 476.45 476.00 476.05 0.0K
13:44 476.00 476.85 476.00 476.60 0.1K
13:45 476.60 476.60 476.35 476.35 0.1K
13:46 476.20 476.20 476.20 476.20 0.0K
13:47 477.60 478.00 477.60 478.00 6.9K
13:48 478.00 478.00 477.30 478.00 32.8K
13:49 478.00 478.00 477.35 477.35 20.3K
13:51 477.40 477.40 477.20 477.20 0.0K
13:52 477.10 477.10 477.05 477.05 0.0K
13:53 477.00 477.00 476.75 477.00 0.0K
13:54 477.00 477.00 477.00 477.00 0.0K
13:55 477.00 477.00 477.00 477.00 0.0K
13:56 477.00 477.00 477.00 477.00 0.0K
13:57 477.00 477.25 477.00 477.00 0.0K
13:58 477.00 477.25 477.00 477.25 0.0K
13:59 477.25 477.25 476.65 476.65 0.1K
14:00 476.55 476.55 476.55 476.55 0.0K
14:01 476.60 476.60 476.55 476.55 0.0K
14:02 476.55 476.60 476.55 476.55 0.0K
14:03 476.55 476.55 476.55 476.55 0.0K
14:04 476.55 476.60 476.55 476.55 0.0K
14:05 476.55 476.55 476.55 476.55 0.0K
14:06 476.55 476.55 476.55 476.55 0.1K
14:07 476.55 476.55 476.00 476.00 0.1K
14:08 476.00 476.30 476.00 476.00 0.2K
14:09 476.00 476.40 476.00 476.40 0.1K
14:10 476.40 476.40 476.20 476.20 0.0K
14:11 477.25 478.00 477.25 478.00 0.7K
14:12 477.85 477.85 477.85 477.85 0.1K
14:13 478.00 478.00 478.00 478.00 17.6K
14:14 478.00 478.00 478.00 478.00 33.0K
14:15 478.00 478.00 478.00 478.00 4.4K
14:16 477.60 477.60 477.60 477.60 0.0K
14:17 477.55 477.55 477.45 477.55 0.0K
14:18 477.55 477.55 477.55 477.55 0.0K
14:19 477.55 477.60 476.80 476.80 0.1K
14:20 477.10 477.10 477.10 477.10 0.0K
14:21 477.10 477.55 477.10 477.55 0.0K
14:23 477.10 477.10 477.10 477.10 0.1K
14:24 476.80 476.80 476.55 476.55 0.2K
14:25 476.50 476.85 476.50 476.50 0.0K
14:26 476.55 476.55 476.50 476.50 0.0K
14:27 476.50 476.55 476.50 476.50 0.0K
14:28 476.50 476.50 476.50 476.50 0.0K
14:29 476.50 476.90 476.50 476.55 0.1K
14:30 476.55 477.35 476.55 477.35 0.0K
14:31 476.65 477.15 476.65 477.15 0.0K
14:32 476.65 476.65 476.45 476.45 0.0K
14:34 476.40 476.40 476.40 476.40 0.0K
14:35 476.90 476.90 476.45 476.45 0.1K
14:36 477.45 477.50 477.45 477.50 11.7K
14:37 477.15 477.15 477.15 477.15 0.0K
14:38 477.90 477.90 477.85 477.85 0.1K
14:39 477.40 477.40 477.40 477.40 0.0K
14:40 477.85 477.85 477.15 477.15 0.0K
14:41 477.80 477.80 477.00 477.00 0.1K
14:42 476.75 476.90 476.75 476.90 0.0K
14:43 476.55 476.55 476.55 476.55 0.0K
14:45 476.80 476.80 476.80 476.80 0.0K
14:46 476.90 476.90 476.90 476.90 0.0K
14:48 476.95 476.95 476.95 476.95 0.0K
14:50 476.95 477.70 476.95 477.25 0.3K
14:51 477.15 477.15 477.00 477.00 0.0K
14:53 477.00 477.00 477.00 477.00 0.0K
14:54 477.00 477.20 477.00 477.20 0.0K
14:55 477.20 477.20 477.20 477.20 0.3K
14:56 478.00 478.00 477.35 477.85 0.6K
14:57 477.65 477.65 477.20 477.20 0.0K
14:58 477.15 477.15 476.55 476.55 0.0K
14:59 476.55 477.00 476.50 476.50 0.1K
15:00 476.85 477.10 476.85 477.10 0.1K
15:01 476.55 476.60 476.55 476.60 0.0K
15:02 476.65 477.10 476.60 476.60 0.3K
15:03 476.60 476.85 476.15 476.15 0.4K
15:04 476.40 476.65 476.35 476.35 1.7K
15:05 476.05 476.35 476.05 476.35 0.5K
15:06 476.35 476.75 476.35 476.75 0.2K
15:07 476.75 476.75 476.35 476.35 0.0K
15:08 476.75 476.75 476.70 476.70 0.0K
15:09 476.35 476.75 476.35 476.75 0.9K
15:10 476.35 476.40 476.35 476.40 0.2K
15:11 476.40 476.75 476.40 476.50 1.2K
15:12 476.50 476.70 476.50 476.70 1.7K
15:13 476.70 476.70 476.70 476.70 0.0K
15:14 476.70 476.70 476.50 476.50 0.5K
15:15 476.50 476.70 476.50 476.60 0.4K
15:16 476.60 477.00 476.60 476.75 0.3K
15:17 476.75 477.00 476.75 477.00 0.4K
15:18 477.00 477.00 476.25 476.70 1.6K
15:19 476.60 476.75 476.30 476.75 0.3K
15:20 476.90 476.90 476.20 476.80 1.0K
15:21 476.75 476.80 476.15 476.80 0.1K
15:22 476.80 476.95 476.35 476.35 3.5K
15:23 476.80 476.90 476.50 476.50 1.0K
15:24 476.15 476.15 475.95 475.95 2.6K
15:25 476.00 476.00 475.90 475.90 1.0K
15:26 475.65 475.80 475.60 475.75 0.1K
15:27 475.70 475.95 475.70 475.95 1.5K
15:28 475.85 475.85 475.80 475.85 0.0K
15:29 475.85 476.40 475.50 476.40 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 470.55 473.80 466.00 472.95 0.4M
2025-09-30 466.90 471.00 460.10 469.15 0.1M
2025-09-29 472.00 476.10 462.35 464.30 0.3M
2025-09-26 470.20 483.10 467.25 472.25 0.3M
2025-09-25 475.05 478.40 470.80 473.70 0.5M
2025-09-24 481.05 482.60 475.00 476.40 0.7M
2025-09-23 485.05 488.10 475.00 481.80 0.3M
2025-09-22 490.65 493.80 482.35 484.45 0.1M
2025-09-19 491.00 495.00 487.20 490.60 0.3M
2025-09-18 499.00 517.70 489.60 492.10 1.7M
2025-09-17 496.50 497.90 490.20 493.70 0.1M
2025-09-16 492.55 496.50 492.10 495.05 0.1M
2025-09-15 492.80 496.10 489.60 490.85 0.1M
2025-09-12 498.60 500.00 491.30 492.75 0.1M
2025-09-11 498.00 502.00 494.25 496.60 0.1M
2025-09-10 502.50 508.25 496.30 499.70 0.1M
2025-09-09 504.30 504.30 497.60 500.00 0.4M
2025-09-08 490.95 512.80 490.90 502.05 0.6M
2025-09-05 494.30 494.30 487.00 490.15 0.1M
2025-09-04 494.60 499.90 488.35 490.90 0.1M
2025-09-03 492.80 499.35 489.00 494.60 0.1M
2025-09-02 484.10 503.40 484.10 491.90 0.4M
2025-09-01 484.25 488.90 479.20 484.70 0.1M
2025-08-29 481.00 485.70 479.05 482.30 0.1M
2025-08-28 475.30 486.05 475.25 479.85 0.1M
2025-08-26 487.05 487.05 475.00 476.95 0.2M
2025-08-25 494.70 498.95 485.05 487.35 0.2M
2025-08-22 482.40 502.85 480.15 489.30 0.6M
2025-08-21 490.00 492.10 480.85 482.40 0.1M
2025-08-20 481.55 488.00 480.00 485.65 0.1M
2025-08-19 488.00 488.00 481.15 482.75 0.1M
2025-08-18 483.10 489.00 481.05 485.75 0.1M
2025-08-14 482.70 484.90 477.10 479.75 0.2M
2025-08-13 480.25 486.90 475.95 480.25 0.1M
2025-08-12 485.15 491.95 478.05 478.75 0.2M
2025-08-11 496.40 504.00 483.50 486.25 0.2M
2025-08-08 484.80 502.70 480.30 495.65 0.6M
2025-08-07 483.00 488.80 476.05 482.95 0.3M
2025-08-06 483.20 516.45 479.15 485.60 3.9M
2025-08-05 472.00 483.80 472.00 480.80 0.2M
2025-08-04 471.50 476.55 468.80 471.15 0.2M
2025-08-01 479.85 490.85 471.05 473.55 0.2M
2025-07-31 481.00 498.00 471.00 483.30 0.6M
2025-07-30 484.30 491.85 475.50 483.10 0.2M
2025-07-29 474.90 482.00 466.10 480.70 0.1M
2025-07-28 480.70 485.15 471.50 474.40 0.1M
2025-07-25 494.55 498.60 482.00 485.65 0.2M
2025-07-24 495.00 499.00 490.40 494.15 0.1M
2025-07-23 501.90 503.75 491.55 494.65 0.2M
2025-07-22 507.00 511.45 499.00 501.60 0.2M
2025-07-21 509.50 514.40 501.90 508.10 0.3M
2025-07-18 490.95 520.00 490.10 509.50 6.5M
2025-07-17 481.05 488.95 481.05 487.10 0.1M
2025-07-16 485.45 488.00 479.00 480.60 0.2M
2025-07-15 484.00 491.40 481.05 483.50 0.1M
2025-07-14 493.40 493.50 478.90 483.70 0.2M
2025-07-11 502.90 502.90 488.55 490.40 0.1M
2025-07-10 503.90 504.65 498.00 500.45 0.1M
2025-07-09 492.75 504.00 491.50 502.25 0.3M
2025-07-08 490.50 496.00 482.95 493.95 0.3M
2025-07-07 494.35 496.35 486.75 489.55 0.2M
2025-07-04 499.80 503.65 493.05 494.35 0.2M
2025-07-03 496.00 504.45 493.35 497.75 0.7M
2025-07-02 496.00 499.90 490.90 492.50 0.1M
2025-07-01 500.90 503.60 492.10 494.65 0.2M
2025-06-30 503.10 508.55 497.50 498.45 0.2M
2025-06-27 502.45 510.00 500.30 501.80 0.2M
2025-06-26 504.75 507.85 496.50 500.85 0.2M
2025-06-25 506.25 510.40 500.80 502.25 0.2M
2025-06-24 507.50 514.95 500.60 503.45 0.3M
2025-06-23 500.00 526.35 495.10 503.65 1.3M
2025-06-20 518.00 521.65 495.65 499.70 0.9M
2025-06-19 524.20 533.00 512.00 513.25 0.3M
2025-06-18 540.00 542.15 522.00 524.20 0.2M
2025-06-17 541.00 552.25 541.00 542.90 0.2M
2025-06-16 537.00 545.90 531.15 543.00 0.2M
2025-06-13 536.55 540.35 529.05 537.15 0.2M
2025-06-12 548.20 554.50 540.05 542.80 0.2M
2025-06-11 558.00 559.00 545.50 548.00 0.2M
2025-06-10 562.60 571.45 556.85 559.50 0.3M
2025-06-09 577.80 579.55 560.35 564.40 0.2M
2025-06-06 582.00 582.50 565.10 573.50 0.4M
2025-06-05 573.00 585.00 573.00 579.90 0.8M
2025-06-04 556.10 603.00 555.05 567.50 6.0M
2025-06-03 548.00 556.65 545.20 552.00 0.3M
2025-06-02 540.25 550.00 537.40 546.85 0.2M
2025-05-30 546.80 546.80 537.00 542.55 0.2M
2025-05-29 558.50 558.50 542.45 548.25 0.2M
2025-05-28 560.00 560.00 552.70 554.80 0.1M
2025-05-27 554.05 560.00 541.20 559.15 0.3M
2025-05-26 546.65 558.10 536.85 554.90 0.3M
2025-05-23 536.00 547.55 532.80 543.05 0.2M
2025-05-22 536.10 541.55 530.25 537.65 0.1M
2025-05-21 537.60 538.90 530.00 536.15 0.2M
2025-05-20 533.45 540.00 530.00 537.60 0.3M
2025-05-19 540.25 546.35 530.00 530.90 0.5M
2025-05-16 558.00 558.15 528.45 540.15 0.8M
2025-05-15 543.15 565.00 543.15 555.40 0.8M
2025-05-14 548.00 555.00 540.10 548.15 0.2M
2025-05-13 543.50 545.95 534.30 544.20 0.2M
2025-05-12 543.00 550.50 539.85 543.00 0.1M
2025-05-09 540.00 540.00 526.50 535.25 0.1M
2025-05-08 538.80 552.00 528.05 547.05 0.4M
2025-05-07 520.00 538.75 519.95 534.60 0.2M
2025-05-06 540.00 540.00 519.80 533.10 0.3M
2025-05-05 534.50 542.90 524.20 540.90 0.3M
2025-05-02 524.05 536.25 517.10 532.80 0.2M
2025-04-30 560.35 561.00 520.30 524.05 0.4M
2025-04-29 564.00 564.50 546.80 560.35 0.2M
2025-04-28 540.00 560.50 537.60 556.10 0.3M
2025-04-25 550.70 565.00 530.55 546.00 0.7M
2025-04-24 565.00 569.95 542.05 544.55 0.2M
2025-04-23 570.00 570.00 559.00 565.55 0.3M
2025-04-22 556.00 567.10 555.60 562.20 0.3M
2025-04-21 554.00 561.95 546.00 555.45 0.4M
2025-04-17 545.00 558.00 545.00 554.00 0.3M
2025-04-16 537.25 550.00 530.85 548.05 0.4M
2025-04-15 522.45 540.45 515.75 535.95 0.4M
2025-04-11 520.00 532.80 519.10 524.05 0.4M
2025-04-09 499.95 519.70 498.10 512.35 0.6M
2025-04-08 499.65 502.70 493.15 499.00 0.3M
2025-04-07 440.50 505.00 440.50 490.20 0.3M
2025-04-04 510.10 510.10 487.25 499.65 0.3M
2025-04-03 512.30 518.35 501.50 506.30 0.3M
2025-04-02 513.70 537.00 510.00 514.85 0.5M
2025-04-01 512.50 520.00 509.55 516.25 0.1M
2025-03-28 514.50 522.00 508.05 511.65 0.2M
2025-03-27 507.00 522.00 496.25 512.45 0.4M
2025-03-26 517.25 540.00 503.45 507.55 0.4M
2025-03-25 518.35 524.30 502.50 520.65 0.6M
2025-03-24 517.40 520.95 508.05 514.55 0.6M
2025-03-21 515.15 533.00 505.10 508.25 0.6M
2025-03-20 503.10 525.00 503.10 516.95 0.8M
2025-03-19 498.05 506.60 492.80 502.30 0.3M
2025-03-18 489.90 502.95 486.70 499.70 0.3M
2025-03-17 490.25 499.00 484.85 486.70 0.3M
2025-03-13 481.95 497.85 477.30 495.00 0.4M
2025-03-12 484.55 488.00 473.55 479.00 0.3M
2025-03-11 478.75 494.85 470.45 484.55 0.4M
2025-03-10 490.05 509.90 480.20 486.05 0.5M
2025-03-07 475.95 502.80 474.60 490.90 0.5M
2025-03-06 476.05 484.00 473.00 478.45 0.3M
2025-03-05 470.10 479.20 462.00 477.25 0.3M
2025-03-04 448.05 475.95 433.15 465.40 0.7M
2025-03-03 446.55 459.00 417.40 448.40 0.7M
2025-02-28 470.00 476.55 437.70 443.75 0.8M
2025-02-27 494.05 496.20 474.55 480.55 0.2M
2025-02-25 500.00 504.85 493.20 497.15 0.2M
2025-02-24 496.50 502.35 489.75 497.45 0.2M
2025-02-21 502.35 503.20 493.10 500.05 0.2M
2025-02-20 493.60 507.00 487.80 501.65 0.3M
2025-02-19 471.55 501.45 469.05 498.55 0.6M
2025-02-18 479.65 480.95 465.65 471.55 0.4M
2025-02-17 482.45 492.50 470.25 477.25 0.5M
2025-02-14 516.00 520.00 483.55 486.75 0.7M
2025-02-13 523.00 537.00 513.00 518.50 0.6M
2025-02-12 521.65 528.75 506.65 520.65 0.6M
2025-02-11 531.00 533.70 504.00 517.45 0.9M
2025-02-10 529.90 545.90 498.25 537.25 3.8M
2025-02-07 528.90 536.45 522.05 529.45 0.5M
2025-02-06 526.00 541.00 520.90 529.50 0.4M
2025-02-05 524.10 546.15 519.40 526.65 0.8M
2025-02-04 530.00 533.80 516.80 523.65 0.9M
2025-02-03 479.95 549.00 472.00 541.75 8.7M
2025-02-01 472.90 493.05 466.80 488.05 0.3M
2025-01-31 472.00 484.10 465.85 476.05 0.3M
2025-01-30 489.70 490.00 470.00 471.75 0.3M
2025-01-29 478.90 502.40 477.55 488.75 0.5M
2025-01-28 476.10 494.70 455.20 478.75 0.8M
2025-01-27 504.95 504.95 464.95 470.15 0.6M
2025-01-24 522.20 523.75 504.40 508.85 0.3M
2025-01-23 530.30 530.45 520.00 522.25 0.2M
2025-01-22 536.60 538.15 516.05 529.75 0.3M
2025-01-21 547.00 548.95 531.05 537.30 0.4M
2025-01-20 524.20 555.00 522.55 550.05 1.7M
2025-01-17 514.80 529.00 503.55 522.20 0.6M
2025-01-16 536.55 541.70 512.05 515.45 0.5M
2025-01-15 545.00 556.00 525.05 531.40 1.0M
2025-01-14 519.10 549.70 502.20 541.15 1.1M
2025-01-13 521.60 551.40 513.35 522.00 1.2M
2025-01-10 562.90 562.90 525.05 529.55 1.3M
2025-01-09 555.00 603.80 542.90 552.30 8.5M
2025-01-08 573.80 574.55 543.70 548.45 0.8M
2025-01-07 569.95 595.00 556.00 573.35 3.1M
2025-01-06 535.00 593.90 532.60 572.45 11.8M
2025-01-03 478.25 562.80 478.25 551.10 13.6M
2025-01-02 480.10 484.15 471.60 478.25 0.3M
2025-01-01 460.30 486.00 459.00 480.60 1.0M