Aarti Drugs Ltd

ADRG
🏛️ india →
469.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 525.00 525.00 525.00 525.00 0.4K
09:15 525.00 525.00 520.70 522.80 4.6K
09:16 523.55 528.75 523.55 527.05 10.1K
09:17 526.90 527.60 525.40 525.40 9.5K
09:18 526.15 526.15 524.80 525.00 2.8K
09:19 526.05 527.65 525.15 525.70 4.3K
09:20 526.20 526.20 524.00 524.00 2.3K
09:21 524.00 524.55 523.85 524.05 0.2K
09:22 524.50 524.70 524.50 524.70 0.1K
09:23 524.50 524.50 522.05 522.05 1.8K
09:24 523.05 523.05 522.30 522.60 1.1K
09:25 522.25 522.25 521.85 521.85 0.3K
09:26 521.95 521.95 521.20 521.80 1.5K
09:27 522.30 522.30 521.75 521.75 0.3K
09:28 521.50 521.50 520.10 520.10 0.8K
09:29 520.50 520.50 518.50 518.50 2.0K
09:30 518.90 518.90 518.10 518.35 0.2K
09:31 518.50 519.80 518.50 519.80 0.8K
09:32 519.80 519.80 519.00 519.60 0.5K
09:33 519.60 519.60 519.10 519.10 0.1K
09:34 518.70 518.70 518.70 518.70 0.0K
09:35 518.75 518.80 518.70 518.80 0.6K
09:36 518.50 518.50 518.10 518.10 0.3K
09:37 517.90 521.70 517.90 521.70 2.1K
09:38 521.30 522.00 521.30 522.00 1.6K
09:39 522.70 524.70 522.05 524.70 0.9K
09:40 524.55 525.50 523.70 525.50 2.5K
09:41 525.45 525.50 525.45 525.45 0.2K
09:42 525.45 525.45 524.50 525.10 1.4K
09:43 525.50 525.50 523.00 523.30 4.2K
09:44 523.50 523.50 523.00 523.00 0.2K
09:45 523.00 523.75 523.00 523.10 8.5K
09:46 523.05 523.65 523.00 523.50 1.7K
09:47 523.00 523.00 522.05 522.05 0.1K
09:48 522.00 522.00 521.60 521.60 0.1K
09:49 521.80 522.05 521.25 521.25 1.5K
09:50 521.50 521.50 521.00 521.20 0.8K
09:51 521.20 521.40 521.15 521.40 0.1K
09:52 521.40 521.60 521.40 521.60 0.1K
09:53 521.60 523.00 521.60 523.00 0.6K
09:54 523.00 523.20 522.60 522.60 0.1K
09:55 522.15 522.60 522.15 522.60 0.1K
09:56 523.10 523.10 523.00 523.00 0.0K
09:57 523.20 523.20 523.20 523.20 0.1K
09:58 523.45 523.45 523.00 523.00 0.0K
09:59 523.20 523.60 522.55 522.55 0.8K
10:00 523.30 523.60 523.30 523.55 0.1K
10:01 523.50 523.60 523.35 523.45 1.3K
10:02 523.35 523.35 523.35 523.35 0.0K
10:03 522.80 523.10 522.80 523.10 0.2K
10:04 523.35 523.35 523.35 523.35 0.5K
10:06 523.50 523.95 523.00 523.00 2.5K
10:07 523.50 523.70 523.50 523.50 0.1K
10:08 523.50 523.50 523.50 523.50 0.0K
10:09 523.45 523.45 523.45 523.45 0.1K
10:10 523.35 523.35 523.35 523.35 0.0K
10:11 523.05 523.05 523.05 523.05 0.3K
10:12 523.10 523.10 522.70 522.70 0.0K
10:13 522.80 523.00 522.80 523.00 0.0K
10:14 523.35 523.35 523.05 523.20 1.4K
10:15 523.00 523.00 523.00 523.00 0.1K
10:16 523.70 524.00 523.45 523.45 0.3K
10:17 523.00 523.00 523.00 523.00 0.2K
10:18 523.00 523.00 522.85 522.85 0.1K
10:19 523.00 523.00 523.00 523.00 0.1K
10:21 522.80 523.00 522.80 523.00 0.0K
10:22 523.00 523.55 523.00 523.55 0.3K
10:23 523.05 523.05 523.05 523.05 0.0K
10:24 523.45 523.60 523.30 523.60 0.9K
10:25 523.40 523.40 523.00 523.00 0.1K
10:26 523.00 523.00 523.00 523.00 0.0K
10:27 523.00 523.00 523.00 523.00 0.0K
10:28 523.00 523.00 523.00 523.00 0.0K
10:29 523.00 523.00 523.00 523.00 0.0K
10:30 523.00 523.00 523.00 523.00 0.0K
10:31 523.00 523.00 523.00 523.00 0.1K
10:32 523.00 523.45 523.00 523.45 0.1K
10:33 523.40 523.40 523.40 523.40 0.0K
10:34 523.10 523.10 522.50 522.50 1.3K
10:35 522.80 523.00 522.80 523.00 0.5K
10:36 523.40 523.45 522.95 522.95 0.9K
10:37 522.30 523.10 522.25 522.25 0.2K
10:38 522.35 523.00 522.35 523.00 0.1K
10:39 522.75 522.75 522.75 522.75 0.0K
10:40 522.80 522.80 522.75 522.80 0.3K
10:41 522.80 522.80 522.50 522.50 0.3K
10:42 522.50 522.50 522.30 522.30 0.4K
10:43 522.30 522.30 522.30 522.30 0.0K
10:44 522.50 522.80 522.50 522.80 0.1K
10:45 522.55 522.55 522.20 522.20 0.2K
10:46 522.30 523.00 522.25 522.60 0.5K
10:47 522.70 523.00 522.10 523.00 16.2K
10:49 523.15 523.15 523.10 523.10 0.1K
10:52 522.50 522.50 522.50 522.50 0.0K
10:53 523.00 523.00 523.00 523.00 0.0K
10:55 522.20 522.30 521.90 522.25 7.1K
10:56 522.20 522.20 521.85 522.00 0.1K
10:57 522.00 522.00 522.00 522.00 0.1K
11:00 521.75 521.75 521.75 521.75 0.0K
11:01 521.70 522.00 521.70 522.00 0.0K
11:02 521.30 521.30 521.10 521.20 0.4K
11:03 521.80 521.80 520.55 520.55 1.1K
11:04 520.50 521.15 520.50 520.55 0.1K
11:05 520.55 520.55 520.50 520.50 0.0K
11:08 521.05 521.05 521.05 521.05 0.0K
11:09 519.95 519.95 519.95 519.95 2.3K
11:10 519.55 519.55 519.55 519.55 0.0K
11:12 519.20 519.20 519.00 519.00 0.1K
11:14 519.15 519.70 519.15 519.70 0.1K
11:15 519.40 519.40 519.40 519.40 0.0K
11:16 519.55 519.85 519.55 519.85 0.5K
11:18 519.80 519.80 519.80 519.80 0.0K
11:19 520.35 520.35 520.35 520.35 0.0K
11:20 519.60 519.60 519.60 519.60 0.1K
11:21 519.25 519.25 519.15 519.15 0.3K
11:22 519.15 519.30 519.15 519.30 0.0K
11:23 519.25 520.10 519.25 520.10 0.4K
11:24 520.30 520.30 519.30 519.30 0.9K
11:26 519.25 519.25 519.25 519.25 0.0K
11:27 519.00 519.00 518.10 518.15 0.2K
11:28 517.65 517.65 516.85 516.90 2.5K
11:29 516.55 517.15 516.55 517.15 0.1K
11:30 517.15 517.15 517.00 517.00 0.0K
11:31 516.75 517.10 516.75 517.10 0.1K
11:32 517.15 517.15 517.15 517.15 0.0K
11:34 517.30 517.30 517.30 517.30 0.1K
11:35 517.15 517.30 517.15 517.30 0.1K
11:36 517.70 517.70 517.70 517.70 0.1K
11:38 517.80 518.05 517.80 518.05 0.7K
11:39 517.30 517.30 517.30 517.30 0.5K
11:40 517.85 517.85 517.85 517.85 0.1K
11:41 517.65 517.65 517.00 517.00 0.2K
11:42 516.90 516.90 516.80 516.80 0.1K
11:43 516.80 516.85 516.80 516.85 0.1K
11:44 516.80 516.80 516.50 516.50 0.0K
11:45 516.85 516.85 516.85 516.85 0.0K
11:46 516.00 516.00 516.00 516.00 0.5K
11:47 516.50 516.55 516.00 516.10 0.1K
11:48 516.05 516.45 516.05 516.45 0.0K
11:50 516.45 516.45 516.45 516.45 0.0K
11:54 516.45 516.45 516.45 516.45 0.0K
11:55 516.60 516.60 516.60 516.60 0.0K
11:56 516.60 517.20 516.60 517.20 0.1K
11:57 517.05 517.05 516.05 516.05 0.2K
11:58 516.00 516.00 516.00 516.00 0.1K
12:00 516.00 516.00 516.00 516.00 0.0K
12:01 516.40 516.40 516.00 516.00 0.0K
12:02 516.00 516.00 516.00 516.00 0.1K
12:03 516.00 516.00 515.50 515.50 0.8K
12:04 515.60 515.60 515.25 515.25 0.0K
12:05 515.50 515.50 515.50 515.50 0.0K
12:06 515.25 515.25 515.10 515.10 0.0K
12:07 514.80 514.80 514.80 514.80 0.4K
12:08 514.35 515.80 514.35 514.55 1.7K
12:09 515.00 515.00 514.40 514.40 0.1K
12:10 514.50 515.15 514.50 514.50 0.1K
12:11 515.10 515.15 515.10 515.15 0.0K
12:12 515.05 515.20 514.50 515.20 0.3K
12:15 515.00 515.00 515.00 515.00 0.0K
12:16 515.20 515.20 515.20 515.20 0.1K
12:17 515.20 515.20 515.20 515.20 0.1K
12:18 515.20 515.20 515.20 515.20 0.0K
12:19 515.20 515.20 515.20 515.20 0.1K
12:20 514.65 514.65 514.65 514.65 0.0K
12:21 514.65 514.65 514.65 514.65 0.0K
12:23 515.00 515.00 515.00 515.00 0.0K
12:24 515.00 515.00 514.35 514.35 0.0K
12:26 514.05 514.35 514.05 514.10 0.4K
12:27 514.10 514.10 514.10 514.10 0.0K
12:28 514.05 514.05 514.05 514.05 0.1K
12:29 514.30 514.30 512.90 512.90 1.0K
12:30 512.90 513.50 512.90 513.50 0.1K
12:31 513.50 513.50 513.50 513.50 0.0K
12:32 513.50 513.50 512.60 512.60 8.4K
12:33 512.15 512.15 512.05 512.10 0.1K
12:34 512.75 512.75 512.75 512.75 0.1K
12:35 512.80 512.80 512.80 512.80 0.1K
12:36 513.30 513.30 513.30 513.30 0.0K
12:37 513.25 513.25 513.25 513.25 0.0K
12:38 513.25 513.70 513.25 513.70 0.1K
12:40 513.65 513.65 513.65 513.65 0.0K
12:41 513.95 514.00 513.60 514.00 0.1K
12:42 513.45 513.45 513.45 513.45 0.0K
12:43 513.25 513.25 512.70 512.70 0.4K
12:45 512.70 512.70 512.70 512.70 0.2K
12:46 512.05 512.05 512.05 512.05 0.0K
12:47 512.65 512.65 512.55 512.55 0.1K
12:48 512.85 512.85 512.85 512.85 0.0K
12:49 512.85 512.85 512.85 512.85 0.0K
12:54 512.85 512.85 512.85 512.85 0.0K
12:57 512.95 512.95 512.15 512.15 0.1K
12:59 512.95 512.95 512.95 512.95 0.0K
13:00 512.95 512.95 512.95 512.95 0.0K
13:02 512.50 512.50 512.50 512.50 0.1K
13:06 512.70 512.70 512.70 512.70 0.0K
13:09 512.70 512.70 512.70 512.70 0.0K
13:10 512.70 512.70 512.70 512.70 0.0K
13:11 512.70 512.70 512.70 512.70 0.0K
13:12 512.85 512.85 512.30 512.35 0.1K
13:14 512.80 512.80 512.50 512.50 0.1K
13:15 512.50 512.50 512.50 512.50 0.0K
13:16 512.50 512.50 512.50 512.50 0.0K
13:17 512.70 512.70 512.50 512.50 0.1K
13:18 512.30 512.30 512.05 512.05 0.4K
13:19 512.05 512.05 512.05 512.05 0.0K
13:20 512.55 512.55 512.05 512.05 0.1K
13:22 512.00 512.00 512.00 512.00 0.1K
13:23 512.40 512.40 512.00 512.00 0.1K
13:24 511.80 511.95 511.80 511.95 0.2K
13:25 511.60 511.60 511.60 511.60 0.0K
13:26 512.20 512.20 512.20 512.20 0.1K
13:27 511.75 512.30 511.75 512.30 0.1K
13:28 512.35 512.35 512.35 512.35 0.0K
13:29 512.40 512.40 512.35 512.35 0.0K
13:30 512.35 512.35 512.35 512.35 0.0K
13:31 512.35 512.35 512.35 512.35 0.0K
13:33 512.35 512.35 512.35 512.35 0.0K
13:34 512.35 512.35 511.85 511.85 0.1K
13:35 511.55 511.55 511.55 511.55 0.0K
13:37 512.05 512.05 512.05 512.05 0.1K
13:38 511.40 511.40 511.40 511.40 0.0K
13:39 511.65 511.65 511.65 511.65 0.1K
13:40 512.05 512.05 512.05 512.05 0.1K
13:45 512.05 512.05 512.00 512.00 0.0K
13:46 512.00 512.00 512.00 512.00 0.1K
13:47 512.00 512.00 512.00 512.00 0.0K
13:49 512.00 512.00 511.60 511.60 0.1K
13:50 511.95 511.95 511.95 511.95 0.0K
13:52 511.95 511.95 511.95 511.95 0.0K
13:53 511.65 511.65 511.65 511.65 0.0K
13:54 512.00 512.00 512.00 512.00 0.0K
13:55 511.70 511.70 511.70 511.70 0.0K
13:57 511.70 511.70 511.70 511.70 0.0K
13:59 511.70 511.70 511.70 511.70 0.1K
14:01 511.65 511.65 511.65 511.65 0.0K
14:03 511.90 512.00 511.45 511.45 0.6K
14:04 511.45 511.45 510.40 510.40 0.2K
14:05 510.35 510.65 510.35 510.65 0.1K
14:07 510.70 511.05 510.70 511.05 0.2K
14:08 511.25 511.25 510.90 511.25 0.0K
14:09 511.35 511.35 511.35 511.35 0.1K
14:10 511.30 511.30 510.95 510.95 0.0K
14:11 511.35 511.35 511.35 511.35 0.0K
14:12 511.20 511.35 511.15 511.15 0.2K
14:13 511.25 511.25 511.00 511.00 0.0K
14:14 510.50 510.50 510.50 510.50 0.3K
14:15 510.50 510.50 510.10 510.10 0.1K
14:16 510.80 510.80 510.80 510.80 0.8K
14:17 510.90 510.90 510.90 510.90 0.0K
14:18 510.80 510.80 510.75 510.75 0.0K
14:20 511.05 511.15 511.05 511.15 0.1K
14:21 510.50 510.50 510.50 510.50 0.0K
14:22 510.30 510.30 509.40 509.40 2.6K
14:23 509.85 509.85 509.85 509.85 0.2K
14:24 510.90 510.90 510.90 510.90 0.6K
14:25 510.60 510.60 510.55 510.55 0.3K
14:26 509.55 510.00 509.55 510.00 0.3K
14:27 510.00 510.00 510.00 510.00 1.0K
14:28 509.85 509.85 509.85 509.85 0.0K
14:29 509.40 509.40 509.40 509.40 0.1K
14:30 510.60 510.60 510.60 510.60 0.0K
14:31 510.05 510.15 510.05 510.15 0.1K
14:33 509.95 510.45 509.95 510.45 0.1K
14:36 509.90 510.00 509.90 510.00 0.1K
14:38 510.00 510.00 510.00 510.00 0.0K
14:39 510.00 510.00 509.70 509.70 0.2K
14:40 509.25 509.25 509.25 509.25 0.1K
14:41 509.80 509.80 509.00 509.00 0.5K
14:42 509.15 509.15 509.00 509.00 0.0K
14:43 509.00 509.00 509.00 509.00 0.0K
14:44 509.50 509.50 508.50 508.50 0.3K
14:45 509.05 509.10 509.05 509.10 0.0K
14:46 508.60 508.60 508.25 508.25 0.1K
14:48 508.75 508.95 508.75 508.95 0.0K
14:49 508.95 508.95 508.95 508.95 0.0K
14:50 508.75 508.75 508.10 508.10 0.1K
14:51 508.10 508.10 507.55 507.55 3.7K
14:52 507.60 507.60 507.00 507.20 0.6K
14:53 507.40 507.40 507.20 507.20 0.2K
14:54 507.05 507.40 507.00 507.15 0.2K
14:55 507.50 507.75 507.50 507.75 0.3K
14:58 507.50 507.50 507.00 507.00 0.1K
14:59 507.65 507.65 507.00 507.00 0.2K
15:00 507.00 507.00 506.40 506.40 0.6K
15:01 506.60 506.60 506.30 506.50 0.2K
15:02 506.25 507.20 506.00 506.80 4.6K
15:03 507.05 507.15 505.55 505.55 1.0K
15:04 506.80 506.80 505.70 506.50 0.5K
15:05 506.50 506.50 506.35 506.35 0.1K
15:06 506.35 506.35 505.90 505.90 0.0K
15:07 505.90 506.30 505.90 506.30 0.1K
15:08 506.25 506.25 505.90 506.25 0.2K
15:09 506.05 506.25 505.20 505.20 0.2K
15:10 505.25 505.25 505.20 505.20 0.4K
15:11 505.20 505.20 503.90 504.35 2.0K
15:12 504.40 504.90 504.40 504.90 0.3K
15:13 504.90 504.90 504.75 504.90 0.1K
15:14 504.90 504.90 504.80 504.80 0.3K
15:15 505.40 505.50 505.30 505.50 0.3K
15:16 505.20 505.50 505.00 505.50 1.2K
15:17 505.60 506.10 505.60 506.10 0.9K
15:18 506.10 508.40 506.10 507.90 1.6K
15:19 510.00 510.00 508.45 508.45 1.2K
15:20 507.85 508.00 507.85 507.85 0.6K
15:21 507.90 507.95 507.90 507.95 0.1K
15:22 508.25 508.90 508.15 508.90 0.3K
15:23 508.90 508.90 508.15 508.25 0.7K
15:24 508.25 508.25 507.35 507.75 0.3K
15:25 507.80 507.80 507.75 507.75 0.2K
15:26 507.75 508.25 507.75 508.25 0.1K
15:27 508.25 508.55 508.25 508.55 0.7K
15:28 507.90 507.90 507.90 507.90 0.4K
15:29 507.60 509.50 506.15 507.10 1.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 496.00 499.90 466.40 469.95 0.5M
2025-09-25 525.00 529.50 503.90 507.10 0.2M
2025-09-24 514.00 520.00 508.00 517.20 0.1M
2025-09-23 520.25 522.20 505.00 515.85 0.2M
2025-09-22 525.35 526.95 514.10 520.25 0.1M
2025-09-19 517.00 534.55 514.35 525.35 0.5M
2025-09-18 517.00 524.00 513.00 516.65 0.1M
2025-09-17 510.95 517.95 504.50 515.30 0.2M
2025-09-16 509.45 513.90 504.30 510.65 0.1M
2025-09-15 508.70 515.00 503.15 508.60 0.2M
2025-09-12 514.65 515.00 505.80 509.65 0.1M
2025-09-11 513.80 522.15 504.30 511.35 0.3M
2025-09-10 493.70 527.70 490.00 509.95 0.7M
2025-09-09 478.25 496.40 475.20 492.35 0.3M
2025-09-08 472.75 478.95 465.00 477.20 0.1M
2025-09-05 481.40 484.90 470.00 471.15 0.2M
2025-09-04 492.65 492.65 472.10 474.35 0.1M
2025-09-03 469.90 497.00 469.60 490.40 0.3M
2025-09-02 474.40 482.95 465.05 469.55 0.2M
2025-09-01 469.65 480.00 465.85 473.45 0.1M
2025-08-29 474.70 474.70 462.00 469.55 0.1M
2025-08-28 472.80 474.20 461.75 470.35 0.1M
2025-08-26 481.00 481.80 469.00 470.05 0.1M
2025-08-25 489.00 490.00 477.10 480.90 0.2M
2025-08-22 474.80 484.70 466.25 483.05 0.2M
2025-08-21 478.95 484.90 469.55 471.00 0.2M
2025-08-20 490.75 493.15 476.60 478.00 0.2M
2025-08-19 506.90 506.95 487.10 490.75 0.1M
2025-08-18 489.80 510.00 484.50 503.85 0.3M
2025-08-14 493.00 494.80 482.05 486.65 0.1M
2025-08-13 495.00 496.80 485.00 488.05 0.1M
2025-08-12 489.70 492.75 485.40 489.45 0.1M
2025-08-11 485.65 493.35 482.00 489.40 0.1M
2025-08-08 506.95 508.05 487.50 491.75 0.1M
2025-08-07 483.80 510.00 482.40 506.20 0.2M
2025-08-06 480.40 494.95 475.00 491.15 0.3M
2025-08-05 495.05 496.35 480.05 481.50 0.2M
2025-08-04 491.90 497.00 485.00 493.10 0.1M
2025-08-01 506.75 510.95 486.00 489.45 0.4M
2025-07-31 517.30 525.50 503.95 506.75 0.3M
2025-07-30 540.50 549.30 513.80 522.25 0.4M
2025-07-29 527.00 541.75 526.55 539.05 0.2M
2025-07-28 534.80 543.30 526.00 527.60 0.2M
2025-07-25 538.00 551.75 532.50 537.75 0.5M
2025-07-24 534.60 542.60 530.65 538.65 0.2M
2025-07-23 539.35 541.80 527.90 534.60 0.2M
2025-07-22 549.00 551.25 531.60 536.75 0.5M
2025-07-21 525.00 564.05 512.00 545.05 2.8M
2025-07-18 520.20 529.80 507.05 523.20 0.4M
2025-07-17 511.50 531.00 511.35 517.80 0.3M
2025-07-16 531.05 534.85 517.00 520.25 0.5M
2025-07-15 484.00 546.40 482.50 530.30 8.3M
2025-07-14 475.90 482.50 471.05 480.75 0.1M
2025-07-11 475.70 488.00 471.15 473.60 0.2M
2025-07-10 477.80 481.50 470.10 477.45 0.1M
2025-07-09 478.00 480.55 475.40 477.35 0.1M
2025-07-08 493.00 493.20 468.05 475.05 0.3M
2025-07-07 493.00 498.70 487.00 490.90 0.4M
2025-07-04 483.90 498.00 478.25 487.45 0.6M
2025-07-03 488.20 488.95 477.75 483.90 0.3M
2025-07-02 476.00 495.00 471.00 483.60 1.5M
2025-07-01 459.95 473.95 456.65 469.65 0.3M
2025-06-30 453.20 469.90 453.15 458.15 0.3M
2025-06-27 447.45 456.40 443.45 453.20 0.2M
2025-06-26 455.00 467.30 442.90 445.40 0.4M
2025-06-25 439.00 455.50 435.60 451.80 0.3M
2025-06-24 436.00 444.00 433.95 438.40 0.2M
2025-06-23 441.60 441.60 432.00 432.90 0.1M
2025-06-20 442.40 443.25 431.00 440.65 0.2M
2025-06-19 451.30 454.95 437.70 439.75 0.1M
2025-06-18 451.90 456.90 444.65 446.40 0.2M
2025-06-17 462.25 467.05 450.00 450.90 0.1M
2025-06-16 460.05 468.05 454.35 462.15 0.2M
2025-06-13 471.00 472.00 459.05 463.75 0.2M
2025-06-12 472.60 494.00 468.85 473.60 0.7M
2025-06-11 468.80 477.80 462.40 472.60 0.2M
2025-06-10 469.70 472.70 457.80 466.50 0.1M
2025-06-09 465.50 470.90 460.15 468.50 0.1M
2025-06-06 468.95 469.70 460.85 462.15 0.1M
2025-06-05 479.00 484.95 462.00 463.25 0.2M
2025-06-04 468.00 477.40 462.80 473.65 0.5M
2025-06-03 480.00 480.00 461.15 464.00 0.4M
2025-06-02 446.40 480.00 444.00 468.95 0.4M
2025-05-30 472.80 472.80 439.40 443.85 1.3M
2025-05-29 474.00 478.60 468.10 473.10 0.1M
2025-05-28 474.80 480.10 467.00 471.70 0.1M
2025-05-27 470.00 473.50 462.15 470.10 0.1M
2025-05-26 474.20 476.80 465.05 467.25 0.1M
2025-05-23 478.90 479.90 471.00 474.20 0.1M
2025-05-22 476.10 479.80 469.25 474.70 0.1M
2025-05-21 466.65 497.00 466.65 473.80 0.4M
2025-05-20 484.50 486.45 465.00 468.95 0.2M
2025-05-19 462.80 490.00 458.10 480.60 0.6M
2025-05-16 460.25 463.95 452.50 454.95 0.1M
2025-05-15 460.00 474.70 456.70 461.20 0.3M
2025-05-14 453.50 466.20 443.55 462.45 0.4M
2025-05-13 428.00 471.00 424.35 453.50 1.9M
2025-05-12 429.05 443.25 420.15 428.40 0.7M
2025-05-09 409.00 423.30 402.05 418.65 0.6M
2025-05-08 429.00 440.85 410.60 417.75 3.7M
2025-05-07 357.45 419.85 357.45 419.85 8.2M
2025-05-06 355.15 356.20 345.00 349.90 0.3M
2025-05-05 353.00 357.45 347.10 355.05 0.3M
2025-05-02 349.85 352.50 341.25 349.85 0.3M
2025-04-30 357.60 361.90 345.25 349.00 0.2M
2025-04-29 354.30 360.00 348.80 350.80 0.1M
2025-04-28 350.00 360.80 346.60 351.65 0.2M
2025-04-25 368.60 368.60 347.10 350.80 0.2M
2025-04-24 364.70 373.65 359.45 365.85 0.2M
2025-04-23 361.40 365.95 358.60 364.60 0.2M
2025-04-22 364.00 364.35 358.05 359.40 0.1M
2025-04-21 358.10 363.85 355.60 361.65 0.1M
2025-04-17 359.50 361.55 352.60 357.45 0.1M
2025-04-16 350.50 359.90 350.50 358.25 0.1M
2025-04-15 333.00 357.85 331.20 355.25 0.3M
2025-04-11 330.60 331.05 325.85 329.15 0.1M
2025-04-09 330.30 330.30 320.20 322.40 0.1M
2025-04-08 327.50 332.80 323.80 330.30 0.1M
2025-04-07 317.00 324.95 312.00 321.75 0.2M
2025-04-04 348.50 348.65 327.60 332.90 0.3M
2025-04-03 342.00 359.35 341.00 348.50 0.3M
2025-04-02 346.55 346.55 336.10 342.50 0.2M
2025-04-01 340.00 347.60 338.10 343.10 0.2M
2025-03-28 353.00 360.00 338.20 340.30 0.3M
2025-03-27 335.00 356.40 331.65 353.10 0.7M
2025-03-26 345.80 348.05 332.20 333.65 0.4M
2025-03-25 358.00 358.40 343.05 344.45 0.2M
2025-03-24 363.00 367.10 354.05 356.25 0.2M
2025-03-21 354.00 361.00 349.50 357.90 0.2M
2025-03-20 363.60 364.95 344.55 347.65 0.3M
2025-03-19 354.95 358.70 352.00 356.60 0.1M
2025-03-18 336.00 353.85 335.00 352.25 0.2M
2025-03-17 339.05 342.05 330.05 333.20 0.1M
2025-03-13 340.20 344.85 332.30 340.20 0.2M
2025-03-12 354.20 355.25 338.70 340.20 0.2M
2025-03-11 364.80 364.80 353.00 354.05 0.1M
2025-03-10 375.00 375.00 360.05 363.35 0.2M
2025-03-07 361.00 377.50 361.00 371.10 0.3M
2025-03-06 364.25 373.90 361.35 369.15 0.1M
2025-03-05 350.00 365.00 349.25 363.95 0.1M
2025-03-04 344.70 353.05 338.55 350.40 0.1M
2025-03-03 353.05 357.45 332.60 344.75 0.1M
2025-02-28 376.00 376.00 350.00 351.35 0.2M
2025-02-27 374.65 377.00 362.35 369.95 0.1M
2025-02-25 380.35 383.80 372.00 372.80 0.1M
2025-02-24 387.00 387.00 376.60 380.05 0.1M
2025-02-21 387.70 392.20 383.50 388.10 0.1M
2025-02-20 386.00 390.50 378.85 387.70 0.1M
2025-02-19 381.95 387.70 376.90 383.30 0.1M
2025-02-18 389.50 389.50 376.45 380.60 0.1M
2025-02-17 390.00 394.70 379.30 386.75 0.3M
2025-02-14 383.40 433.00 370.00 411.50 0.5M
2025-02-13 397.00 400.80 381.50 382.90 0.3M
2025-02-12 393.95 394.15 378.55 393.15 0.1M
2025-02-11 405.00 405.05 389.30 393.95 0.1M
2025-02-10 416.30 417.25 403.50 405.05 0.0M
2025-02-07 423.15 425.95 415.00 416.30 0.1M
2025-02-06 417.95 430.95 415.65 424.10 0.2M
2025-02-05 416.05 419.40 411.60 415.60 0.1M
2025-02-04 424.00 426.15 411.05 414.35 0.1M
2025-02-03 412.50 425.00 405.50 423.40 0.2M
2025-02-01 405.60 416.65 405.60 413.05 0.1M
2025-01-31 407.00 410.65 404.00 405.40 0.1M
2025-01-30 399.00 415.45 387.00 407.95 0.3M
2025-01-29 390.40 399.00 388.85 396.70 0.1M
2025-01-28 402.50 404.95 388.00 390.00 0.1M
2025-01-27 408.10 408.10 395.20 400.40 0.1M
2025-01-24 415.20 416.55 406.50 409.90 0.1M
2025-01-23 416.50 419.45 413.00 414.40 0.1M
2025-01-22 423.05 423.05 409.05 416.25 0.1M
2025-01-21 427.50 438.00 419.05 424.35 0.1M
2025-01-20 424.90 427.50 417.95 425.85 0.2M
2025-01-17 420.05 430.00 418.25 420.90 0.1M
2025-01-16 417.50 423.85 417.35 420.70 0.1M
2025-01-15 420.05 427.65 413.15 415.35 0.1M
2025-01-14 424.95 426.85 417.55 420.05 0.2M
2025-01-13 429.05 431.95 420.15 422.75 0.1M
2025-01-10 440.00 442.20 429.00 429.95 0.1M
2025-01-09 448.00 450.00 440.15 442.25 0.1M
2025-01-08 459.00 459.05 447.00 447.75 0.1M
2025-01-07 462.95 462.95 454.00 457.10 0.1M
2025-01-06 453.55 476.75 444.55 461.85 0.6M
2025-01-03 459.00 459.90 452.20 453.50 0.1M
2025-01-02 460.90 463.00 452.40 456.25 0.1M
2025-01-01 462.55 464.75 454.00 455.50 0.1M