Minda Corp

MINC
🏛️ india →
588.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 582.00 582.00 582.00 582.00 1.8K
09:15 583.15 583.15 577.70 578.75 12.9K
09:16 579.20 579.60 577.50 578.00 5.2K
09:17 578.40 579.10 578.40 579.10 5.2K
09:18 579.50 579.50 577.60 578.65 4.8K
09:19 579.25 580.50 579.25 580.50 2.8K
09:20 582.00 582.25 581.20 581.55 5.8K
09:21 581.50 582.55 581.50 582.55 6.2K
09:22 581.95 583.00 581.95 583.00 2.3K
09:23 583.30 583.70 583.00 583.70 5.6K
09:24 582.35 582.35 579.85 580.50 17.3K
09:25 580.50 580.50 579.45 579.45 3.8K
09:26 579.85 580.75 579.80 580.70 0.6K
09:27 581.15 581.15 580.20 580.20 1.5K
09:28 580.25 580.25 579.05 579.45 2.4K
09:29 580.45 580.75 580.45 580.75 1.4K
09:30 580.45 580.45 579.05 579.65 1.2K
09:31 579.00 579.05 578.90 578.90 0.9K
09:32 578.50 579.45 578.25 579.45 2.6K
09:33 580.00 580.80 579.90 580.80 2.4K
09:34 580.60 580.85 580.25 580.25 0.3K
09:35 580.75 580.90 579.55 580.25 0.6K
09:36 580.00 580.00 578.65 578.65 0.7K
09:37 578.65 578.85 578.35 578.35 0.9K
09:38 578.35 578.95 578.25 578.95 2.6K
09:39 578.95 580.20 578.95 580.20 1.3K
09:40 581.00 581.55 580.85 581.35 1.4K
09:41 582.40 582.80 581.90 582.80 2.4K
09:42 582.50 586.30 582.20 586.30 10.6K
09:43 585.30 586.00 583.80 583.80 6.5K
09:44 583.80 584.40 582.45 582.80 2.7K
09:45 582.45 584.80 582.45 584.80 5.0K
09:46 584.80 586.00 584.60 584.60 17.2K
09:47 585.00 586.00 584.20 585.70 4.2K
09:48 585.75 587.45 585.75 587.45 9.4K
09:49 588.90 588.90 585.75 586.65 15.5K
09:50 586.00 586.00 583.00 585.50 11.6K
09:51 585.50 585.80 585.00 585.80 7.0K
09:52 585.55 587.00 585.10 587.00 5.4K
09:53 587.00 587.00 584.75 585.95 14.7K
09:54 586.05 586.55 585.85 585.85 4.5K
09:55 585.85 585.85 585.00 585.55 4.7K
09:56 586.00 588.15 586.00 587.90 20.9K
09:57 587.80 587.85 584.70 586.00 9.0K
09:58 584.85 585.15 584.30 584.30 6.5K
09:59 584.30 585.90 584.30 585.20 6.7K
10:00 585.60 585.60 584.50 584.50 6.3K
10:01 584.90 585.60 584.80 585.00 2.8K
10:02 585.00 585.60 584.90 585.60 2.4K
10:03 587.55 587.55 585.00 585.00 9.3K
10:04 585.00 586.55 585.00 586.40 8.2K
10:05 586.40 586.50 586.00 586.50 6.3K
10:06 586.40 586.40 585.25 585.25 7.9K
10:07 585.20 586.55 585.20 586.50 6.3K
10:08 586.50 586.50 586.30 586.50 0.9K
10:09 586.50 586.50 585.05 585.25 2.5K
10:10 585.35 585.50 585.35 585.35 2.1K
10:11 585.25 586.45 585.00 586.45 2.9K
10:12 586.40 586.45 585.15 586.20 1.7K
10:13 586.85 586.85 585.55 585.75 6.9K
10:14 586.00 587.00 585.80 587.00 2.8K
10:15 586.85 587.00 586.85 587.00 1.9K
10:16 586.95 586.95 586.05 586.65 2.0K
10:17 586.80 586.90 585.95 585.95 4.7K
10:18 585.90 586.70 585.50 586.00 2.7K
10:19 586.15 586.20 585.85 586.00 2.3K
10:20 585.85 585.85 585.50 585.50 1.6K
10:21 585.45 585.45 585.00 585.10 5.3K
10:22 585.00 585.65 585.00 585.20 1.3K
10:23 585.90 586.50 585.75 586.50 2.9K
10:24 586.50 586.50 585.80 586.40 1.4K
10:25 586.45 586.45 585.75 586.30 0.9K
10:26 586.20 587.50 585.95 587.20 6.4K
10:27 586.80 587.00 586.80 587.00 0.6K
10:28 587.00 587.50 587.00 587.50 2.1K
10:29 587.20 588.00 586.80 587.65 2.7K
10:30 588.00 588.00 587.50 587.90 1.2K
10:31 588.00 588.00 586.85 586.95 8.2K
10:32 586.40 586.40 586.30 586.30 1.9K
10:33 586.60 586.65 586.25 586.40 1.7K
10:34 586.50 587.00 586.50 586.95 3.0K
10:35 587.15 587.35 586.55 587.35 2.9K
10:36 587.35 587.75 586.90 587.00 1.3K
10:37 587.35 588.85 587.25 588.85 6.8K
10:38 588.85 588.85 587.50 588.25 33.3K
10:39 588.40 588.85 588.30 588.40 7.0K
10:40 588.25 588.80 588.00 588.25 10.2K
10:41 588.25 588.95 588.25 588.95 3.6K
10:42 588.95 588.95 588.50 588.50 3.9K
10:43 588.50 588.90 587.50 587.50 3.2K
10:44 587.35 587.35 587.00 587.00 3.0K
10:45 587.05 587.30 586.70 587.00 2.3K
10:46 587.25 587.35 586.55 587.35 1.0K
10:47 587.30 587.30 586.40 587.10 1.1K
10:48 587.05 587.50 586.65 587.30 1.8K
10:49 587.50 587.50 586.95 587.45 1.7K
10:50 587.50 588.20 587.50 588.20 2.4K
10:51 588.20 588.75 588.00 588.65 1.6K
10:52 588.40 588.95 588.20 588.20 2.3K
10:53 588.35 588.90 588.25 588.80 2.0K
10:54 588.75 588.90 588.15 588.60 2.1K
10:55 588.05 588.05 587.30 587.30 2.8K
10:56 587.85 587.95 587.00 587.95 5.2K
10:57 588.70 588.85 587.60 587.90 2.5K
10:58 587.90 588.70 587.90 588.50 0.5K
10:59 588.00 588.65 587.95 588.65 0.9K
11:00 588.05 588.65 587.05 587.05 2.1K
11:01 587.45 587.50 586.40 586.40 7.7K
11:02 586.45 587.00 586.45 587.00 1.1K
11:03 586.55 586.70 586.55 586.55 1.2K
11:04 586.40 587.00 586.40 586.90 0.9K
11:05 586.75 586.80 586.15 586.80 2.1K
11:06 586.40 586.40 586.25 586.25 3.0K
11:07 586.25 586.40 586.25 586.40 0.7K
11:08 586.40 586.85 586.25 586.25 1.3K
11:09 586.40 586.80 586.25 586.25 2.3K
11:10 586.40 586.55 586.00 586.00 1.0K
11:11 586.00 586.75 586.00 586.75 0.9K
11:12 586.80 586.80 586.50 586.75 0.4K
11:13 587.05 587.05 586.45 586.95 1.1K
11:14 587.10 587.35 586.90 587.30 0.8K
11:15 587.35 587.35 587.35 587.35 0.6K
11:16 587.05 587.35 586.85 586.85 0.4K
11:17 587.35 587.35 586.70 587.00 1.7K
11:18 587.00 587.20 587.00 587.20 0.3K
11:19 587.20 587.20 586.70 586.70 1.0K
11:20 586.10 587.20 586.10 586.75 1.1K
11:21 586.70 587.20 586.50 587.20 0.3K
11:22 587.20 587.20 586.40 586.85 1.3K
11:23 586.85 586.85 586.85 586.85 0.0K
11:24 586.85 587.20 586.40 587.00 2.5K
11:25 586.45 587.00 586.45 587.00 1.1K
11:26 587.05 587.10 586.70 586.70 0.2K
11:27 586.85 587.45 586.80 586.90 0.7K
11:28 586.85 587.40 586.85 587.40 1.1K
11:29 587.65 587.65 586.55 587.35 2.0K
11:30 586.95 589.50 586.85 589.00 44.4K
11:31 590.00 591.00 589.60 590.70 21.9K
11:32 590.70 591.40 590.60 591.40 12.5K
11:33 591.10 591.40 590.00 590.00 9.1K
11:34 590.60 591.15 590.55 590.60 11.5K
11:35 590.20 591.30 590.20 590.45 13.3K
11:36 590.85 591.30 590.80 590.80 4.4K
11:37 591.00 591.65 589.80 589.80 8.4K
11:38 590.20 590.90 589.70 590.30 6.8K
11:39 590.40 591.00 590.35 591.00 4.0K
11:40 591.00 591.00 590.75 591.00 4.1K
11:41 590.75 591.00 590.15 590.65 3.6K
11:42 590.65 590.90 590.15 590.20 1.9K
11:43 590.90 590.90 590.20 590.25 5.6K
11:44 590.40 590.75 590.25 590.75 3.0K
11:45 590.75 590.80 590.70 590.75 1.9K
11:46 590.75 591.00 590.20 590.85 2.6K
11:47 590.85 591.00 590.35 590.85 2.9K
11:48 590.80 591.60 590.80 591.60 6.0K
11:49 590.85 591.50 590.85 591.00 3.3K
11:50 591.00 591.45 590.85 591.30 2.7K
11:51 591.30 591.40 590.75 591.40 1.2K
11:52 591.40 591.95 591.25 591.95 6.7K
11:53 591.85 592.00 591.60 592.00 4.5K
11:54 592.00 594.00 592.00 593.55 22.4K
11:55 592.85 593.50 592.00 592.00 14.9K
11:56 592.00 593.00 592.00 593.00 6.1K
11:57 593.00 593.00 592.45 592.95 7.8K
11:58 592.25 592.95 592.00 592.95 4.2K
11:59 593.00 593.70 593.00 593.70 14.0K
12:00 593.50 594.00 593.15 593.90 4.2K
12:01 593.85 593.90 592.90 593.45 2.7K
12:02 593.40 593.40 592.85 593.00 1.9K
12:03 593.00 593.00 592.20 592.65 2.2K
12:04 592.65 592.65 592.05 592.45 4.6K
12:05 592.00 592.70 592.00 592.70 9.5K
12:06 592.80 593.00 592.50 592.95 1.7K
12:07 592.85 592.85 592.30 592.30 1.6K
12:08 592.20 593.40 592.00 593.40 2.9K
12:09 593.10 593.55 593.10 593.30 4.7K
12:10 593.30 593.40 592.55 593.30 4.0K
12:11 593.00 593.30 592.10 592.50 1.1K
12:12 592.85 592.90 592.50 592.70 1.8K
12:13 592.90 593.40 592.15 593.00 1.9K
12:14 593.00 593.15 592.60 593.15 1.4K
12:15 592.95 592.95 592.60 592.60 1.6K
12:16 592.90 592.90 592.00 592.60 2.5K
12:17 592.60 592.60 592.00 592.35 3.0K
12:18 592.35 592.35 592.00 592.25 2.2K
12:19 592.15 592.15 591.05 591.35 8.0K
12:20 591.70 591.70 591.10 591.50 1.5K
12:21 591.20 591.50 590.55 590.55 9.3K
12:22 590.20 590.85 590.05 590.85 3.7K
12:23 590.50 590.85 590.50 590.50 1.2K
12:24 590.05 590.95 590.05 590.95 2.1K
12:25 590.95 591.00 590.30 591.00 1.3K
12:26 590.85 591.55 590.85 591.35 1.9K
12:27 591.35 591.40 590.65 590.65 3.8K
12:28 591.05 591.50 590.80 591.50 1.8K
12:29 590.85 592.00 590.85 592.00 1.2K
12:30 592.00 592.10 591.60 592.00 4.1K
12:31 591.80 591.85 590.85 590.85 1.3K
12:32 590.85 591.10 590.45 591.00 1.3K
12:33 591.10 591.10 590.00 590.35 2.7K
12:34 590.35 590.80 590.00 590.80 3.6K
12:35 590.80 591.40 590.30 590.75 1.7K
12:36 591.30 591.30 590.50 590.70 1.0K
12:37 590.55 591.00 590.50 590.55 2.1K
12:38 590.85 591.35 590.45 590.85 0.8K
12:39 591.15 591.15 590.50 590.55 0.9K
12:40 590.50 590.75 590.25 590.25 1.0K
12:41 590.70 590.70 590.35 590.35 0.8K
12:42 590.70 591.00 590.35 590.80 0.8K
12:43 590.80 590.80 590.30 590.80 0.8K
12:44 591.00 591.00 590.30 590.50 0.9K
12:45 590.70 590.70 590.00 590.45 5.5K
12:46 590.80 591.00 590.35 590.60 1.0K
12:47 590.70 591.40 590.40 591.40 1.7K
12:48 591.40 591.55 591.20 591.55 1.5K
12:49 590.85 591.35 590.70 591.00 0.8K
12:50 591.30 591.30 591.00 591.00 2.3K
12:51 590.40 590.75 590.10 590.75 0.9K
12:52 590.65 590.65 590.00 590.10 5.2K
12:53 590.30 590.45 589.90 590.30 1.0K
12:54 590.35 590.75 590.00 590.10 3.4K
12:55 590.65 590.65 590.00 590.00 0.8K
12:56 590.50 590.95 590.05 590.95 1.4K
12:57 591.00 591.00 590.50 590.50 0.9K
12:58 590.85 591.30 590.75 591.30 1.4K
12:59 591.20 592.00 591.20 591.75 4.8K
13:00 591.80 591.80 591.00 591.50 1.7K
13:01 591.50 591.50 591.00 591.50 1.1K
13:02 591.55 591.55 591.00 591.45 0.9K
13:03 591.45 591.90 591.05 591.05 1.7K
13:04 591.45 591.45 591.05 591.25 0.9K
13:05 591.25 591.75 591.00 591.70 1.4K
13:06 591.70 591.85 591.35 591.35 1.6K
13:07 591.80 591.85 591.10 591.85 1.1K
13:08 591.85 591.85 591.15 591.75 1.7K
13:09 591.80 592.00 591.30 591.30 1.3K
13:10 591.85 591.85 591.05 591.05 1.1K
13:11 591.55 591.85 591.00 591.45 1.4K
13:12 591.40 591.65 591.00 591.50 1.1K
13:13 591.65 592.00 591.50 591.50 1.2K
13:14 591.80 591.80 591.50 591.50 1.9K
13:15 591.80 591.80 591.10 591.60 1.9K
13:16 591.15 591.80 591.10 591.80 1.0K
13:17 591.80 591.80 591.00 591.40 2.2K
13:18 591.45 591.80 591.05 591.55 1.0K
13:19 591.60 591.60 591.00 591.00 1.0K
13:20 591.00 591.00 590.50 590.90 3.1K
13:21 590.90 591.00 590.50 591.00 1.0K
13:22 590.60 591.00 590.50 590.50 1.2K
13:23 590.85 590.95 590.50 590.50 1.1K
13:24 591.00 591.50 590.55 590.65 1.6K
13:25 591.20 591.50 590.70 591.45 1.2K
13:26 591.45 591.55 590.80 591.55 0.9K
13:27 591.55 591.55 590.90 591.35 0.9K
13:28 591.40 591.40 590.60 591.35 1.1K
13:29 591.35 591.65 591.00 591.50 4.2K
13:30 591.05 591.55 591.00 591.55 2.3K
13:31 591.55 591.55 590.65 590.65 1.8K
13:32 591.25 591.25 590.55 590.55 2.2K
13:33 591.00 591.05 590.55 591.00 1.2K
13:34 591.00 591.05 590.50 590.55 1.1K
13:35 590.95 591.00 590.60 590.70 1.5K
13:36 590.70 591.75 590.55 591.50 2.7K
13:37 591.35 591.35 590.55 591.00 0.8K
13:38 590.60 591.00 590.40 590.40 1.8K
13:39 590.85 590.90 590.30 590.30 0.9K
13:40 590.85 590.95 590.35 590.95 1.2K
13:41 590.95 590.95 590.10 590.60 2.5K
13:42 590.80 590.85 590.20 590.80 1.6K
13:43 590.80 591.15 590.20 591.15 2.5K
13:44 591.25 591.25 590.55 590.95 0.8K
13:45 590.95 591.20 590.50 591.20 0.9K
13:46 590.80 591.15 590.30 590.30 2.8K
13:47 590.90 590.90 590.20 590.65 0.8K
13:48 590.80 590.80 590.35 590.35 0.7K
13:49 590.45 590.85 590.30 590.30 0.8K
13:50 590.80 590.80 590.20 590.20 0.9K
13:51 590.45 590.85 590.20 590.45 1.3K
13:52 590.45 590.45 590.05 590.05 1.2K
13:53 590.45 590.50 588.80 589.00 12.8K
13:54 589.00 589.00 588.50 588.55 6.9K
13:55 588.95 588.95 588.00 588.95 4.5K
13:56 588.75 590.00 588.75 590.00 5.0K
13:57 589.85 590.20 589.50 590.00 6.0K
13:58 590.15 590.20 589.85 590.20 0.9K
13:59 590.20 590.20 589.65 590.00 2.1K
14:00 590.00 590.05 589.85 590.00 2.1K
14:01 590.00 590.10 589.75 590.10 1.0K
14:02 590.05 590.05 589.70 590.00 1.1K
14:03 589.85 590.55 589.85 590.25 3.6K
14:04 590.50 590.50 589.95 589.95 0.7K
14:05 589.65 590.20 589.65 590.15 1.3K
14:06 590.10 590.50 589.85 590.50 1.1K
14:07 590.35 590.50 590.00 590.50 0.9K
14:08 590.50 590.50 590.00 590.35 0.9K
14:09 590.35 590.35 590.00 590.00 2.0K
14:10 590.25 590.30 590.00 590.30 1.0K
14:11 590.00 590.25 589.80 589.80 1.2K
14:12 589.75 590.20 589.70 589.80 3.2K
14:13 589.70 590.20 589.70 590.20 1.4K
14:14 590.20 590.20 589.65 589.95 1.1K
14:15 590.00 590.15 589.95 590.15 2.2K
14:16 589.75 590.45 589.75 590.45 2.1K
14:17 590.00 590.50 590.00 590.00 1.6K
14:18 590.25 590.25 589.45 590.00 2.4K
14:19 589.80 590.20 589.60 589.60 1.6K
14:20 590.00 590.05 589.70 589.80 1.6K
14:21 590.05 590.05 588.10 588.10 2.5K
14:22 588.40 588.40 588.10 588.20 2.3K
14:23 588.50 588.60 588.10 588.25 0.6K
14:24 588.20 588.35 588.10 588.25 1.9K
14:25 588.30 588.30 588.25 588.25 0.3K
14:26 588.50 588.50 588.50 588.50 0.2K
14:27 588.60 588.80 588.55 588.80 0.3K
14:28 588.55 589.00 588.55 589.00 0.3K
14:29 588.85 588.85 588.20 588.20 1.1K
14:30 588.55 588.55 588.00 588.00 1.8K
14:31 588.00 588.00 586.90 586.90 6.2K
14:32 586.90 587.10 586.50 587.10 5.3K
14:33 587.10 587.65 587.10 587.55 0.8K
14:34 587.55 587.55 587.10 587.15 1.4K
14:35 587.60 587.60 587.15 587.50 0.1K
14:36 587.45 587.90 587.45 587.65 1.3K
14:37 587.65 587.85 587.40 587.75 0.6K
14:38 587.75 587.75 587.05 587.15 0.3K
14:39 587.45 587.45 587.05 587.15 0.2K
14:40 587.00 587.00 586.50 586.50 0.9K
14:41 586.50 586.95 586.50 586.50 0.5K
14:42 586.50 586.70 586.20 586.70 0.7K
14:43 586.75 586.75 585.40 585.40 2.1K
14:44 585.50 586.35 585.45 585.45 1.3K
14:45 585.55 585.90 585.40 585.90 1.5K
14:46 586.00 586.65 585.95 586.65 1.2K
14:47 586.65 586.65 586.05 586.50 1.4K
14:48 586.10 587.45 586.10 587.45 2.0K
14:49 587.50 587.50 587.00 587.35 0.7K
14:50 587.10 587.85 586.90 586.90 2.2K
14:51 586.75 587.30 586.70 586.70 1.2K
14:52 587.10 587.10 586.60 586.60 0.0K
14:53 587.25 587.30 586.95 587.25 0.8K
14:54 587.25 587.40 586.85 587.15 2.0K
14:55 587.40 588.00 587.40 587.65 1.1K
14:56 588.00 588.40 588.00 588.25 1.4K
14:57 588.30 588.30 588.00 588.00 3.2K
14:58 588.20 588.95 588.15 588.95 1.0K
14:59 588.95 589.00 588.95 589.00 1.1K
15:00 589.05 589.05 588.95 588.95 2.9K
15:01 588.95 589.00 588.85 588.85 1.5K
15:02 589.00 589.35 588.95 589.00 1.3K
15:03 588.95 589.15 588.90 589.00 2.5K
15:04 589.00 589.00 588.70 588.70 8.9K
15:05 588.40 588.70 588.25 588.30 2.5K
15:06 588.50 588.50 588.30 588.45 1.1K
15:07 588.60 589.00 588.60 589.00 1.6K
15:08 588.85 589.00 588.70 588.70 1.8K
15:09 588.90 589.00 588.85 589.00 1.8K
15:10 588.90 589.00 588.00 588.00 3.3K
15:11 587.65 588.00 587.25 587.85 4.0K
15:12 587.50 587.80 587.35 587.40 1.0K
15:13 587.25 587.65 587.20 587.55 1.7K
15:14 587.45 587.80 587.00 587.10 4.2K
15:15 587.85 587.90 587.00 587.85 5.2K
15:16 587.50 588.00 587.25 588.00 3.9K
15:17 587.90 587.90 587.35 587.90 1.8K
15:18 587.70 588.10 587.00 588.10 9.1K
15:19 588.30 588.70 588.10 588.45 2.7K
15:20 588.35 589.00 588.15 588.15 5.5K
15:21 588.25 589.00 588.20 588.50 12.4K
15:22 588.40 588.75 588.40 588.60 1.9K
15:23 588.70 588.70 588.50 588.60 3.5K
15:24 588.50 588.50 588.15 588.20 2.2K
15:25 588.15 588.50 588.15 588.25 6.0K
15:26 588.15 588.25 588.00 588.25 5.7K
15:27 588.25 588.50 588.10 588.10 4.4K
15:28 588.10 588.80 588.10 588.60 4.2K
15:29 589.00 589.00 588.00 588.30 5.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 582.00 594.00 577.25 588.30 1.3M
2025-10-01 575.00 584.95 566.25 579.80 0.5M
2025-09-30 573.30 575.85 567.05 569.45 0.5M
2025-09-29 578.00 591.85 565.10 568.85 1.7M
2025-09-26 573.00 584.10 566.00 571.30 0.9M
2025-09-25 579.00 591.70 570.90 575.05 2.3M
2025-09-24 550.00 601.65 550.00 579.10 25.4M
2025-09-23 532.80 552.85 530.05 534.50 0.5M
2025-09-22 550.00 552.10 531.90 532.80 0.3M
2025-09-19 532.80 550.50 532.55 549.25 0.8M
2025-09-18 537.30 540.00 521.10 531.45 0.5M
2025-09-17 512.80 543.00 510.50 531.75 0.6M
2025-09-16 512.00 519.50 509.35 518.00 0.1M
2025-09-15 511.60 515.15 508.50 509.65 0.1M
2025-09-12 507.00 513.55 504.75 511.60 0.1M
2025-09-11 509.00 511.00 503.40 507.00 0.1M
2025-09-10 518.90 521.85 508.70 509.90 0.1M
2025-09-09 521.80 525.50 514.00 515.25 0.2M
2025-09-08 504.80 528.80 504.80 520.60 0.5M
2025-09-05 505.40 507.90 501.70 504.00 0.1M
2025-09-04 513.80 517.50 498.75 502.50 0.2M
2025-09-03 509.00 511.80 505.00 506.70 0.1M
2025-09-02 504.50 518.90 500.40 507.60 0.9M
2025-09-01 498.05 515.40 498.05 507.10 0.4M
2025-08-29 504.00 505.65 495.65 498.85 0.4M
2025-08-28 495.00 507.60 495.00 501.30 0.1M
2025-08-26 509.75 511.45 495.40 499.00 0.2M
2025-08-25 510.25 521.70 505.40 512.85 1.6M
2025-08-22 500.05 510.25 496.80 507.85 0.3M
2025-08-21 510.00 511.20 498.50 500.05 0.1M
2025-08-20 518.90 519.55 506.10 507.95 0.1M
2025-08-19 511.40 519.40 509.65 516.85 0.3M
2025-08-18 509.90 513.80 504.55 510.65 0.4M
2025-08-14 494.00 500.45 487.10 495.15 0.2M
2025-08-13 480.00 498.60 474.10 490.85 0.7M
2025-08-12 462.00 478.30 462.00 471.35 0.7M
2025-08-11 458.80 462.00 445.05 459.65 0.4M
2025-08-08 459.00 464.25 455.00 458.80 0.1M
2025-08-07 470.10 476.05 457.50 461.65 0.3M
2025-08-06 487.00 492.85 466.45 474.90 0.4M
2025-08-05 490.00 495.05 481.05 483.40 0.2M
2025-08-04 493.95 499.00 484.85 496.35 0.1M
2025-08-01 499.00 503.10 482.50 490.20 0.2M
2025-07-31 500.90 508.60 496.85 499.30 0.2M
2025-07-30 514.95 517.95 502.95 505.90 0.2M
2025-07-29 505.00 516.00 504.10 512.50 0.1M
2025-07-28 510.90 515.55 506.30 510.10 0.2M
2025-07-25 514.00 514.30 503.25 510.95 0.3M
2025-07-24 517.00 520.75 513.30 514.25 0.1M
2025-07-23 518.00 522.00 512.30 516.20 0.2M
2025-07-22 519.15 524.90 515.05 518.30 0.1M
2025-07-21 529.65 531.00 518.05 519.15 0.1M
2025-07-18 537.00 540.25 526.30 529.65 0.3M
2025-07-17 525.00 542.30 524.95 536.50 0.6M
2025-07-16 519.25 524.50 515.00 522.85 0.2M
2025-07-15 519.00 522.50 515.20 519.35 0.1M
2025-07-14 504.10 522.50 501.00 516.40 0.5M
2025-07-11 513.50 517.70 502.00 503.35 0.6M
2025-07-10 518.00 522.00 515.00 517.20 0.1M
2025-07-09 519.00 525.70 514.15 517.05 0.2M
2025-07-08 522.00 529.65 514.95 519.20 0.6M
2025-07-07 517.00 528.60 511.10 524.40 0.8M
2025-07-04 519.90 524.80 512.50 520.65 0.3M
2025-07-03 524.00 524.95 516.05 518.90 0.1M
2025-07-02 528.25 529.80 517.50 519.95 0.7M
2025-07-01 523.45 524.50 511.40 521.50 0.8M
2025-06-30 515.05 528.95 515.05 521.50 0.3M
2025-06-27 516.00 520.05 510.20 513.10 0.1M
2025-06-26 515.60 516.55 505.25 511.95 0.1M
2025-06-25 510.80 516.10 507.80 511.65 0.3M
2025-06-24 508.80 517.00 506.05 510.55 0.1M
2025-06-23 504.00 507.70 498.00 504.85 0.1M
2025-06-20 513.00 516.05 501.40 505.10 0.4M
2025-06-19 535.85 535.85 500.05 510.75 0.9M
2025-06-18 525.20 553.00 525.20 538.40 0.6M
2025-06-17 535.20 539.95 525.05 527.40 0.1M
2025-06-16 543.55 549.00 529.60 535.20 0.1M
2025-06-13 541.00 549.90 539.35 547.10 0.1M
2025-06-12 576.85 576.85 551.00 553.90 0.2M
2025-06-11 574.45 584.90 568.00 573.10 0.4M
2025-06-10 574.95 583.65 565.00 574.35 0.6M
2025-06-09 565.00 574.65 558.60 568.00 0.4M
2025-06-06 541.00 567.00 541.00 560.05 1.0M
2025-06-05 515.25 539.80 515.25 536.75 0.5M
2025-06-04 515.90 519.70 511.10 516.95 0.1M
2025-06-03 516.70 521.95 510.00 513.20 0.1M
2025-06-02 523.10 525.85 512.00 514.05 0.1M
2025-05-30 533.30 535.85 521.10 522.75 0.1M
2025-05-29 540.00 546.65 524.00 533.30 0.5M
2025-05-28 553.00 554.95 535.20 540.10 0.6M
2025-05-27 525.85 556.85 524.10 550.55 2.1M
2025-05-26 517.90 526.00 511.30 523.35 0.1M
2025-05-23 511.80 516.75 508.70 514.10 0.1M
2025-05-22 504.95 513.70 495.25 511.80 0.1M
2025-05-21 501.40 508.85 498.55 505.20 0.1M
2025-05-20 517.95 517.95 498.50 501.35 0.1M
2025-05-19 503.00 524.00 501.00 517.20 0.3M
2025-05-16 507.40 510.70 501.55 502.70 0.1M
2025-05-15 505.00 512.40 495.60 507.40 0.1M
2025-05-14 490.00 505.15 487.60 501.05 0.1M
2025-05-13 485.00 492.05 482.65 486.35 0.1M
2025-05-12 474.00 491.40 474.00 482.45 0.2M
2025-05-09 462.10 472.70 459.90 468.20 0.2M
2025-05-08 485.30 496.00 474.10 477.30 0.1M
2025-05-07 471.00 484.00 467.55 482.80 0.1M
2025-05-06 495.40 502.30 475.40 477.50 0.3M
2025-05-05 490.05 497.55 489.30 495.20 0.1M
2025-05-02 486.45 493.95 480.60 491.80 0.1M
2025-04-30 501.00 506.55 481.00 486.45 0.1M
2025-04-29 509.75 517.00 502.45 504.00 0.2M
2025-04-28 498.00 512.70 495.00 509.75 0.4M
2025-04-25 516.15 520.45 495.55 505.25 0.2M
2025-04-24 522.85 529.00 514.55 516.10 0.1M
2025-04-23 519.80 524.50 514.00 520.10 0.1M
2025-04-22 523.95 523.95 515.10 517.00 0.1M
2025-04-21 510.00 525.00 507.95 522.15 0.2M
2025-04-17 507.40 514.40 504.25 510.35 0.2M
2025-04-16 512.50 512.50 503.60 507.10 0.1M
2025-04-15 496.95 517.70 496.95 508.30 0.1M
2025-04-11 490.00 498.00 485.50 494.50 0.1M
2025-04-09 486.65 486.80 470.50 475.40 0.1M
2025-04-08 485.45 497.10 481.00 483.30 0.1M
2025-04-07 497.55 498.05 477.80 481.20 0.2M
2025-04-04 529.00 533.75 508.25 519.35 0.2M
2025-04-03 528.05 540.40 524.75 533.75 0.1M
2025-04-02 541.90 543.85 534.40 537.65 0.1M
2025-04-01 548.00 548.00 533.30 544.15 0.1M
2025-03-28 541.00 547.00 534.70 539.30 0.4M
2025-03-27 530.00 544.40 522.55 538.20 0.5M
2025-03-26 541.20 552.75 531.05 535.90 0.4M
2025-03-25 544.50 544.60 524.00 540.10 0.4M
2025-03-24 539.80 554.50 532.10 541.15 0.6M
2025-03-21 534.15 544.00 527.60 533.90 0.6M
2025-03-20 529.10 536.00 519.80 530.40 0.3M
2025-03-19 529.95 539.90 519.80 529.95 0.6M
2025-03-18 518.70 532.95 515.50 527.95 0.1M
2025-03-17 515.10 529.00 512.60 515.05 0.2M
2025-03-13 514.05 517.05 502.60 510.45 0.3M
2025-03-12 518.70 519.55 507.10 515.20 0.1M
2025-03-11 507.30 519.00 502.50 515.05 0.2M
2025-03-10 515.05 537.90 508.60 515.00 0.3M
2025-03-07 518.75 528.70 510.80 519.95 0.3M
2025-03-06 522.25 525.90 514.75 519.30 0.2M
2025-03-05 500.00 520.20 499.95 517.05 0.3M
2025-03-04 487.15 503.90 476.30 499.00 0.2M
2025-03-03 475.00 495.00 453.65 489.70 0.5M
2025-02-28 494.00 500.05 474.95 480.30 0.5M
2025-02-27 506.00 507.95 492.10 501.50 0.2M
2025-02-25 515.00 523.55 504.45 508.25 0.2M
2025-02-24 514.00 523.25 511.65 517.15 0.1M
2025-02-21 534.00 545.00 522.70 526.80 0.2M
2025-02-20 537.00 546.70 531.35 539.30 0.4M
2025-02-19 494.60 562.60 492.95 548.05 2.5M
2025-02-18 520.10 522.00 489.50 501.65 0.3M
2025-02-17 519.20 524.15 501.80 517.55 0.1M
2025-02-14 535.90 535.90 509.50 519.20 0.2M
2025-02-13 536.80 548.10 527.40 529.70 0.2M
2025-02-12 530.00 550.10 520.25 538.65 0.4M
2025-02-11 558.25 558.25 525.05 537.15 0.3M
2025-02-10 571.60 573.00 551.00 558.25 0.2M
2025-02-07 581.00 582.00 552.75 576.95 0.4M
2025-02-06 570.20 583.00 565.40 579.50 0.5M
2025-02-05 584.00 585.00 574.30 577.90 0.3M
2025-02-04 555.00 582.95 555.00 580.55 0.6M
2025-02-03 550.00 569.40 546.15 556.80 0.2M
2025-02-01 558.00 571.10 555.80 568.85 0.3M
2025-01-31 532.85 585.00 532.00 570.40 1.7M
2025-01-30 545.20 559.80 530.05 532.85 0.5M
2025-01-29 548.00 554.70 530.95 545.20 0.4M
2025-01-28 541.10 546.85 516.15 542.15 0.7M
2025-01-27 555.15 566.55 538.05 544.50 0.5M
2025-01-24 582.00 582.50 551.55 567.90 0.3M
2025-01-23 563.00 584.00 559.00 577.10 0.2M
2025-01-22 584.75 586.95 562.05 570.75 0.3M
2025-01-21 591.95 592.00 572.35 580.80 0.7M
2025-01-20 585.10 598.80 582.55 591.55 1.0M
2025-01-17 583.75 593.00 576.00 583.50 0.8M
2025-01-16 577.00 592.00 570.40 590.80 1.8M
2025-01-15 547.00 578.00 543.80 568.25 4.4M
2025-01-14 511.95 547.00 511.25 541.95 1.5M
2025-01-13 517.30 528.50 504.95 508.35 0.3M
2025-01-10 534.15 534.15 520.05 525.50 0.4M
2025-01-09 529.05 548.55 523.35 528.95 0.7M
2025-01-08 536.75 544.95 523.35 532.90 1.0M
2025-01-07 509.90 547.00 507.25 530.50 2.3M
2025-01-06 506.50 513.90 500.00 509.00 0.5M
2025-01-03 517.00 522.15 504.75 506.90 0.2M
2025-01-02 515.10 519.50 510.75 514.05 0.3M
2025-01-01 489.00 526.75 487.00 521.50 0.9M