Ashoka Buildcon Ltd

ABDL
🏛️ india →
190.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 186.53 186.53 186.53 186.53 2.2K
09:15 187.30 187.30 186.40 186.91 18.4K
09:16 186.72 186.80 186.25 186.25 14.4K
09:17 186.25 186.25 185.50 185.50 16.2K
09:18 185.50 185.62 185.07 185.40 6.8K
09:19 185.27 185.47 185.00 185.16 6.2K
09:20 185.00 185.10 184.76 184.95 5.2K
09:21 185.00 185.22 184.38 184.38 10.5K
09:22 184.64 185.89 184.64 185.63 6.6K
09:23 185.68 186.16 185.52 186.16 6.9K
09:24 186.50 186.77 186.39 186.62 1.8K
09:25 186.38 186.38 185.86 185.99 2.2K
09:26 185.88 185.92 185.60 185.70 1.9K
09:27 185.48 185.61 185.48 185.57 3.1K
09:28 185.79 185.85 185.55 185.55 2.9K
09:29 185.74 185.74 185.27 185.27 10.6K
09:30 185.17 185.17 185.15 185.15 2.1K
09:31 185.03 185.03 184.68 184.84 3.9K
09:32 184.55 184.78 184.41 184.58 4.4K
09:33 184.38 184.79 184.38 184.70 3.5K
09:34 184.61 184.72 184.59 184.59 5.6K
09:35 184.50 184.68 184.50 184.50 2.9K
09:36 184.87 185.11 184.87 185.11 3.2K
09:37 185.08 185.08 184.77 184.86 1.7K
09:38 184.86 185.06 184.86 185.05 1.1K
09:39 185.05 185.09 184.89 185.09 1.0K
09:40 185.17 185.39 185.17 185.39 1.9K
09:41 185.46 185.76 185.44 185.76 1.8K
09:42 185.76 185.85 185.67 185.85 1.3K
09:43 185.87 185.99 185.86 185.92 1.1K
09:44 186.00 186.25 186.00 186.11 2.0K
09:45 186.25 186.45 186.25 186.45 3.0K
09:46 186.45 186.80 186.41 186.80 5.2K
09:47 186.80 187.10 186.80 187.09 4.0K
09:48 186.99 187.06 186.75 186.94 2.0K
09:49 187.01 187.30 187.01 187.30 2.6K
09:50 187.21 187.52 187.21 187.40 2.5K
09:51 187.14 187.35 187.14 187.26 2.9K
09:52 187.00 187.00 186.93 186.93 3.5K
09:53 186.88 187.15 186.78 186.93 5.0K
09:54 186.81 187.15 186.81 186.99 0.9K
09:55 186.99 186.99 186.82 186.90 1.1K
09:56 187.19 187.32 187.15 187.31 1.9K
09:57 187.32 187.37 187.15 187.37 1.3K
09:58 187.38 187.38 187.15 187.15 1.2K
09:59 187.28 187.28 187.28 187.28 0.0K
10:00 187.39 187.39 187.09 187.09 2.5K
10:01 187.36 187.36 187.09 187.11 1.4K
10:02 187.00 187.12 187.00 187.00 0.0K
10:03 187.00 187.00 186.80 186.80 1.8K
10:04 186.84 186.84 186.79 186.79 0.9K
10:05 186.77 186.78 186.46 186.46 2.0K
10:06 186.53 186.53 186.45 186.51 0.2K
10:07 186.51 186.51 186.39 186.39 0.5K
10:08 186.39 186.39 186.09 186.30 1.7K
10:09 186.45 186.51 186.32 186.32 0.2K
10:10 186.51 186.51 186.32 186.32 0.6K
10:11 186.32 186.32 186.30 186.32 1.6K
10:12 186.32 186.32 186.07 186.07 1.5K
10:13 186.12 186.12 186.09 186.11 0.2K
10:14 186.12 186.25 186.03 186.03 0.6K
10:15 186.20 186.20 186.07 186.07 0.0K
10:16 186.07 186.42 186.07 186.42 1.2K
10:17 186.23 186.24 186.23 186.23 1.3K
10:18 186.03 186.16 185.99 185.99 2.2K
10:19 185.96 185.96 185.90 185.90 0.0K
10:20 185.90 185.99 185.70 185.89 1.2K
10:21 185.81 185.82 185.81 185.82 0.1K
10:22 185.84 185.91 185.84 185.91 0.1K
10:23 185.91 185.91 185.91 185.91 0.0K
10:24 185.91 185.91 185.83 185.83 0.2K
10:25 185.96 186.03 185.94 186.03 0.4K
10:26 186.07 186.07 186.03 186.03 1.0K
10:27 186.01 186.11 186.01 186.11 0.2K
10:28 186.11 186.20 186.11 186.20 0.7K
10:29 186.20 186.20 185.90 185.90 1.4K
10:30 185.97 185.97 185.79 185.94 0.1K
10:31 185.90 185.90 185.71 185.71 1.1K
10:32 185.85 185.90 185.74 185.74 0.1K
10:33 185.84 186.00 185.78 185.78 2.2K
10:34 185.95 186.04 185.88 186.04 0.3K
10:35 186.11 186.38 186.11 186.12 0.7K
10:36 186.20 186.20 186.00 186.00 0.5K
10:37 186.14 186.14 186.14 186.14 0.0K
10:38 186.00 186.00 186.00 186.00 0.0K
10:39 186.17 186.30 186.17 186.30 0.4K
10:40 186.29 186.29 186.22 186.22 0.1K
10:41 186.33 186.35 186.22 186.22 0.3K
10:42 186.22 186.34 186.22 186.34 0.1K
10:43 186.34 186.34 186.34 186.34 0.1K
10:44 186.34 186.35 186.22 186.35 0.6K
10:45 186.22 186.22 186.22 186.22 0.6K
10:46 186.34 186.34 186.22 186.22 0.0K
10:47 186.18 186.18 186.01 186.01 0.4K
10:48 185.99 186.08 185.99 186.08 1.0K
10:49 186.06 186.32 186.06 186.28 0.8K
10:50 186.28 186.28 186.28 186.28 0.1K
10:51 186.28 186.28 186.28 186.28 1.1K
10:52 186.10 186.10 185.85 186.10 2.4K
10:53 186.00 186.18 185.87 186.00 2.7K
10:54 186.19 186.22 186.19 186.20 0.1K
10:55 186.00 186.00 186.00 186.00 1.3K
10:57 186.00 186.00 186.00 186.00 0.4K
10:58 186.00 186.00 186.00 186.00 0.0K
10:59 186.00 186.00 185.71 185.81 0.7K
11:00 185.80 185.80 185.80 185.80 0.0K
11:01 185.80 185.80 185.72 185.72 1.1K
11:02 185.70 185.70 185.64 185.68 0.9K
11:03 185.68 185.71 185.68 185.71 0.1K
11:04 185.71 185.71 185.68 185.70 1.3K
11:05 185.70 185.80 185.68 185.80 0.8K
11:06 185.64 185.75 185.57 185.57 0.6K
11:07 185.57 185.75 185.57 185.75 0.4K
11:08 185.57 185.74 185.57 185.74 0.3K
11:09 185.72 185.78 185.71 185.78 0.1K
11:10 185.80 185.80 185.80 185.80 0.3K
11:11 185.71 185.71 185.71 185.71 0.3K
11:12 185.77 185.77 185.77 185.77 0.0K
11:13 185.77 185.79 185.64 185.64 0.1K
11:14 185.71 185.71 185.71 185.71 0.0K
11:15 185.71 185.71 185.60 185.60 0.1K
11:16 185.60 185.60 185.56 185.56 0.3K
11:17 185.60 185.60 185.59 185.59 0.5K
11:18 185.60 185.60 185.50 185.50 0.3K
11:19 185.50 185.50 185.50 185.50 0.5K
11:20 185.50 185.50 185.41 185.41 1.1K
11:21 185.06 185.14 185.04 185.04 12.6K
11:22 185.07 185.07 185.07 185.07 0.1K
11:23 185.01 185.23 185.01 185.18 0.4K
11:24 185.03 185.13 185.03 185.13 0.2K
11:25 185.10 185.10 185.00 185.09 0.5K
11:26 185.13 185.13 185.00 185.00 1.2K
11:27 185.00 185.14 185.00 185.14 0.1K
11:28 185.14 185.14 185.13 185.13 0.1K
11:29 185.12 185.13 185.11 185.11 0.2K
11:30 185.11 185.23 185.11 185.21 0.1K
11:31 185.11 185.11 185.11 185.11 0.1K
11:32 185.11 185.11 185.07 185.11 0.2K
11:33 185.07 185.07 184.83 184.83 1.5K
11:34 184.75 184.75 184.75 184.75 0.3K
11:35 184.80 184.85 184.80 184.85 0.1K
11:36 184.89 184.92 184.89 184.90 0.2K
11:37 184.92 184.92 184.92 184.92 0.0K
11:38 184.85 184.85 184.84 184.84 1.1K
11:39 184.84 184.84 184.76 184.76 0.7K
11:40 184.80 184.86 184.75 184.75 0.4K
11:41 184.75 184.84 184.75 184.84 0.2K
11:42 184.85 184.86 184.75 184.86 0.1K
11:43 184.75 184.86 184.75 184.85 0.8K
11:44 184.85 184.85 184.85 184.85 0.2K
11:45 184.85 184.85 184.85 184.85 0.0K
11:46 184.85 184.85 184.75 184.76 1.3K
11:47 184.76 184.76 184.76 184.76 0.1K
11:48 184.76 184.85 184.76 184.85 0.2K
11:49 184.85 184.85 184.77 184.85 0.6K
11:50 184.78 185.00 184.78 185.00 0.7K
11:51 185.16 185.20 185.16 185.19 0.1K
11:52 185.03 185.11 185.03 185.10 0.2K
11:53 185.09 185.19 185.09 185.19 0.3K
11:54 185.19 185.19 185.04 185.04 0.1K
11:55 185.04 185.12 185.03 185.03 2.5K
11:56 185.03 185.12 185.03 185.12 0.2K
11:57 185.12 185.20 184.96 185.20 0.3K
11:58 185.20 185.20 185.05 185.20 0.6K
11:59 185.26 185.26 185.11 185.12 0.2K
12:00 185.16 185.16 185.16 185.16 0.0K
12:01 185.20 185.20 185.20 185.20 0.0K
12:02 185.16 185.19 185.10 185.10 0.3K
12:03 185.10 185.10 185.00 185.00 0.3K
12:04 185.00 185.00 184.84 185.00 0.2K
12:05 185.00 185.01 184.78 185.01 0.9K
12:06 184.86 184.86 184.86 184.86 0.0K
12:07 185.07 185.07 185.07 185.07 0.0K
12:08 184.85 184.96 184.85 184.96 1.6K
12:09 184.96 184.99 184.96 184.99 0.0K
12:10 184.99 184.99 184.92 184.92 0.1K
12:11 184.92 185.22 184.92 185.22 0.4K
12:12 185.22 185.22 185.04 185.04 0.5K
12:13 185.04 185.05 185.04 185.05 0.5K
12:14 185.04 185.04 184.92 185.04 0.2K
12:15 185.04 185.04 185.04 185.04 0.0K
12:16 185.04 185.04 185.04 185.04 0.1K
12:17 185.04 185.04 185.04 185.04 0.1K
12:18 185.00 185.04 185.00 185.04 0.0K
12:19 184.95 184.95 184.95 184.95 0.3K
12:20 185.04 185.04 185.04 185.04 0.0K
12:21 185.04 185.04 185.00 185.00 0.4K
12:22 185.05 185.11 185.01 185.11 1.3K
12:23 185.11 185.12 185.08 185.11 0.1K
12:24 185.25 185.27 185.10 185.27 0.4K
12:25 185.25 185.26 185.25 185.26 0.0K
12:26 185.26 185.26 185.26 185.26 0.0K
12:27 185.25 185.25 185.25 185.25 0.1K
12:28 185.15 185.20 185.15 185.20 0.0K
12:29 185.25 185.25 185.20 185.20 0.1K
12:30 185.25 185.25 185.01 185.01 2.3K
12:31 185.00 185.07 185.00 185.07 0.0K
12:32 185.07 185.07 185.07 185.07 0.3K
12:33 185.07 185.10 185.00 185.10 1.1K
12:34 185.13 185.14 185.10 185.10 0.1K
12:35 185.13 185.14 185.13 185.14 0.1K
12:36 185.14 185.14 185.02 185.02 0.0K
12:37 185.02 185.13 185.00 185.10 6.6K
12:38 185.12 185.12 185.12 185.12 0.0K
12:39 184.97 184.99 184.95 184.99 1.1K
12:40 185.12 185.12 184.96 185.12 0.0K
12:41 185.09 185.12 184.96 185.09 0.2K
12:42 185.09 185.09 185.09 185.09 0.2K
12:43 185.09 185.25 185.09 185.25 1.6K
12:44 185.04 185.04 185.00 185.00 0.5K
12:45 185.16 185.16 185.09 185.09 0.0K
12:46 185.23 185.23 185.21 185.21 0.0K
12:47 185.22 185.22 185.22 185.22 0.1K
12:48 185.22 185.24 185.22 185.24 0.0K
12:49 185.36 185.36 185.36 185.36 0.9K
12:50 185.24 185.24 185.24 185.24 0.0K
12:51 185.27 185.44 185.27 185.44 0.1K
12:52 185.44 185.45 185.44 185.45 0.3K
12:53 185.52 185.57 185.45 185.45 0.6K
12:54 185.45 185.55 185.45 185.45 0.1K
12:55 185.45 185.45 185.45 185.45 0.0K
12:56 185.54 185.54 185.54 185.54 0.0K
12:57 185.46 185.46 185.34 185.34 0.9K
12:58 185.31 185.31 185.31 185.31 0.0K
12:59 185.29 185.29 185.24 185.24 0.1K
13:00 185.28 185.28 185.24 185.28 0.2K
13:01 185.28 185.29 185.01 185.01 5.0K
13:02 185.15 185.24 185.15 185.23 0.3K
13:03 185.14 185.14 185.14 185.14 0.4K
13:04 185.20 185.20 185.20 185.20 0.0K
13:05 185.20 185.20 185.20 185.20 0.0K
13:06 185.19 185.19 185.19 185.19 0.0K
13:07 185.19 185.19 185.04 185.04 0.3K
13:08 185.04 185.18 185.04 185.18 0.1K
13:09 185.11 185.11 185.11 185.11 0.0K
13:10 185.10 185.10 185.00 185.09 0.1K
13:11 185.09 185.31 185.09 185.16 8.5K
13:13 185.10 185.20 185.10 185.20 0.1K
13:14 185.00 185.00 185.00 185.00 0.5K
13:15 185.15 185.15 185.12 185.12 0.0K
13:16 185.02 185.10 185.02 185.10 0.0K
13:17 185.10 185.15 185.00 185.00 0.7K
13:18 185.10 185.10 185.10 185.10 0.0K
13:19 185.10 185.10 185.10 185.10 0.0K
13:21 185.10 185.14 185.10 185.10 0.2K
13:22 185.14 185.14 185.14 185.14 0.1K
13:23 185.10 185.10 185.10 185.10 0.2K
13:24 185.19 185.23 185.10 185.10 0.8K
13:25 185.01 185.01 184.85 184.95 2.7K
13:26 184.85 184.90 184.85 184.90 0.1K
13:27 184.88 185.04 184.88 185.04 5.6K
13:28 185.04 185.04 185.04 185.04 0.0K
13:29 185.04 185.04 185.00 185.00 0.3K
13:30 185.08 185.08 184.75 184.75 0.2K
13:31 184.86 184.86 184.75 184.75 0.4K
13:32 184.75 184.83 184.75 184.83 1.2K
13:33 184.70 184.83 184.70 184.83 0.7K
13:34 184.71 184.71 184.55 184.55 10.4K
13:35 184.55 184.63 184.51 184.62 0.2K
13:36 184.61 184.61 184.51 184.51 0.1K
13:37 184.60 184.60 184.50 184.50 0.3K
13:38 184.50 184.62 184.50 184.50 2.0K
13:39 184.60 184.60 184.51 184.60 1.2K
13:40 184.51 184.64 184.51 184.55 0.3K
13:41 184.55 184.61 184.55 184.61 0.1K
13:42 184.61 184.61 184.55 184.55 0.1K
13:43 184.55 184.59 184.52 184.52 1.0K
13:45 184.58 184.64 184.58 184.64 0.4K
13:46 184.60 184.60 184.59 184.59 0.2K
13:47 184.72 184.72 184.72 184.72 0.0K
13:48 184.93 184.99 184.72 184.99 8.2K
13:49 185.04 185.04 184.56 184.60 2.9K
13:50 184.60 185.03 184.60 184.70 3.3K
13:51 184.69 184.70 184.60 184.70 0.0K
13:52 184.70 184.70 184.52 184.52 1.0K
13:53 184.52 184.69 184.52 184.69 0.4K
13:54 184.72 184.72 184.59 184.59 0.2K
13:55 184.73 184.73 184.41 184.41 2.7K
13:56 184.74 184.74 184.51 184.64 0.7K
13:57 184.55 184.60 184.46 184.46 0.6K
13:58 184.40 184.40 184.23 184.23 3.9K
13:59 184.24 184.42 184.24 184.39 0.6K
14:00 184.36 184.39 184.25 184.25 0.2K
14:01 184.25 184.44 184.25 184.44 0.3K
14:02 184.44 184.44 184.20 184.20 0.7K
14:03 184.30 184.35 184.27 184.27 0.2K
14:04 184.28 184.30 184.20 184.30 0.1K
14:05 184.32 184.32 184.29 184.29 0.3K
14:06 184.12 184.24 184.12 184.22 0.2K
14:07 184.25 184.30 184.24 184.24 1.3K
14:08 184.12 184.24 184.12 184.24 0.6K
14:09 184.35 184.58 184.35 184.58 1.3K
14:10 184.71 184.71 184.71 184.71 0.3K
14:11 184.70 184.70 184.69 184.69 0.3K
14:12 184.75 184.94 184.75 184.94 0.4K
14:13 184.89 184.89 184.89 184.89 0.0K
14:14 184.61 184.61 184.34 184.34 8.8K
14:15 184.53 184.53 184.35 184.35 0.1K
14:16 184.35 184.35 184.35 184.35 0.0K
14:17 184.46 184.46 184.31 184.31 0.4K
14:18 184.30 184.45 184.30 184.43 0.5K
14:19 184.43 184.51 184.30 184.40 0.5K
14:20 184.41 184.41 184.41 184.41 0.2K
14:21 184.50 184.50 184.40 184.40 0.0K
14:22 184.40 184.40 184.40 184.40 0.1K
14:23 184.44 184.44 184.40 184.40 0.5K
14:24 184.44 184.44 184.40 184.44 0.3K
14:25 184.44 184.52 184.44 184.52 0.1K
14:26 184.44 184.57 184.44 184.50 0.2K
14:27 184.61 184.64 184.50 184.63 0.4K
14:28 184.62 184.62 184.49 184.49 0.2K
14:29 184.49 184.49 184.40 184.40 0.2K
14:30 184.40 184.49 184.40 184.49 0.8K
14:31 184.50 184.66 184.50 184.66 0.5K
14:32 184.68 184.68 184.52 184.57 1.3K
14:33 184.57 184.81 184.57 184.65 1.1K
14:34 184.81 184.89 184.81 184.89 0.4K
14:35 184.66 184.80 184.59 184.80 0.7K
14:36 184.81 184.95 184.80 184.94 0.8K
14:37 184.95 184.95 184.91 184.94 0.2K
14:38 184.94 185.05 184.94 185.05 1.4K
14:39 185.02 185.30 185.02 185.21 1.2K
14:40 185.21 185.23 185.11 185.23 0.3K
14:41 185.20 185.20 185.13 185.15 0.7K
14:42 185.31 185.84 185.31 185.62 3.6K
14:43 185.62 185.70 185.61 185.61 0.1K
14:44 185.61 185.61 185.54 185.54 0.1K
14:45 185.63 185.63 185.63 185.63 0.0K
14:46 185.65 185.79 185.61 185.68 0.6K
14:47 185.90 185.90 185.78 185.78 0.5K
14:48 185.82 186.12 185.68 186.10 6.2K
14:49 186.15 186.15 186.05 186.05 0.5K
14:50 186.05 188.50 186.05 188.26 59.5K
14:51 188.30 189.47 188.30 188.73 6.3K
14:52 188.49 188.61 188.00 188.00 7.6K
14:53 188.02 188.02 187.66 187.66 2.7K
14:54 187.86 189.44 187.42 189.44 36.2K
14:55 190.13 190.13 189.13 189.33 5.7K
14:56 188.91 189.17 188.74 189.17 4.1K
14:57 189.09 189.99 189.09 189.99 11.8K
14:58 189.94 189.94 189.60 189.63 2.8K
14:59 189.46 189.48 189.38 189.47 2.0K
15:00 189.57 190.10 189.57 190.03 7.1K
15:01 189.77 190.00 189.68 189.84 4.8K
15:02 189.86 190.10 189.86 190.10 1.0K
15:03 190.10 190.10 189.90 189.90 1.3K
15:04 189.87 189.87 189.40 189.40 5.2K
15:05 189.61 189.65 189.55 189.65 2.7K
15:06 189.57 189.69 189.56 189.69 1.0K
15:07 189.73 189.78 189.55 189.63 1.0K
15:08 189.75 189.84 189.63 189.63 3.1K
15:09 189.70 189.81 189.55 189.55 1.8K
15:10 189.84 189.89 189.71 189.82 2.4K
15:11 189.72 189.73 189.72 189.73 0.7K
15:12 189.73 190.03 189.73 189.94 5.4K
15:13 190.00 190.48 189.92 190.26 2.6K
15:14 190.40 191.00 190.40 190.99 5.8K
15:15 190.91 192.49 190.91 192.49 17.3K
15:16 192.27 192.34 192.01 192.34 31.9K
15:17 192.03 192.03 191.28 191.28 13.7K
15:18 191.01 191.26 190.69 191.08 8.2K
15:19 190.88 191.22 190.81 191.22 2.9K
15:20 191.22 191.64 191.13 191.56 6.0K
15:21 191.55 191.55 191.44 191.51 2.4K
15:22 191.51 191.51 191.33 191.51 8.0K
15:23 191.36 191.50 191.00 191.00 1.2K
15:24 191.00 191.00 190.41 190.41 6.2K
15:25 190.41 190.48 189.73 189.73 12.3K
15:26 189.72 190.18 189.72 190.18 2.5K
15:27 190.16 190.49 190.16 190.20 10.3K
15:28 190.30 190.30 190.20 190.30 7.6K
15:29 190.30 190.97 189.65 190.97 8.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 186.53 193.00 184.12 190.97 0.7M
2025-09-25 193.00 193.00 188.00 189.30 0.7M
2025-09-24 193.40 195.65 192.66 193.72 0.6M
2025-09-23 192.95 195.50 191.60 193.32 0.5M
2025-09-22 196.00 197.64 192.69 193.98 0.8M
2025-09-19 193.64 196.00 191.14 194.80 0.6M
2025-09-18 194.00 196.90 193.09 194.27 0.8M
2025-09-17 191.50 194.70 191.08 193.74 0.7M
2025-09-16 189.77 194.00 189.76 191.74 0.6M
2025-09-15 186.70 191.26 186.69 189.77 0.8M
2025-09-12 188.26 189.29 185.72 186.30 0.4M
2025-09-11 186.40 188.65 185.41 188.26 0.4M
2025-09-10 186.05 188.54 184.61 185.50 0.5M
2025-09-09 187.01 187.97 184.00 184.61 0.5M
2025-09-08 187.99 190.34 185.64 186.84 0.5M
2025-09-05 190.00 190.54 185.00 185.64 0.5M
2025-09-04 193.40 194.22 189.70 190.02 0.6M
2025-09-03 190.04 193.78 187.01 191.90 1.2M
2025-09-02 184.20 191.40 181.49 190.04 1.6M
2025-09-01 173.78 186.23 172.82 184.33 1.5M
2025-08-29 173.84 175.69 172.49 172.78 0.5M
2025-08-28 177.20 177.55 172.19 173.67 0.8M
2025-08-26 182.00 182.00 177.65 178.49 0.4M
2025-08-25 183.89 185.40 182.21 182.82 0.5M
2025-08-22 183.00 187.01 181.50 182.22 1.1M
2025-08-21 186.39 186.97 182.48 183.09 0.6M
2025-08-20 181.80 185.78 181.50 185.05 0.9M
2025-08-19 179.00 181.90 177.21 181.07 0.7M
2025-08-18 178.65 182.00 177.75 178.37 0.6M
2025-08-14 179.44 180.00 177.01 177.55 0.8M
2025-08-13 180.29 182.15 178.00 178.45 0.9M
2025-08-12 185.00 189.79 179.04 179.83 2.2M
2025-08-11 189.18 189.34 180.16 183.89 2.4M
2025-08-08 193.72 194.80 190.00 192.05 0.4M
2025-08-07 191.00 195.99 188.76 193.72 0.7M
2025-08-06 195.62 198.32 194.51 195.96 0.4M
2025-08-05 199.00 200.59 196.20 197.01 0.4M
2025-08-04 198.40 201.31 195.06 199.27 0.7M
2025-08-01 202.00 202.03 196.50 197.48 0.4M
2025-07-31 200.00 202.59 198.12 201.31 0.4M
2025-07-30 203.00 205.50 202.49 204.23 0.5M
2025-07-29 195.99 203.25 195.00 202.02 0.6M
2025-07-28 197.40 201.70 197.00 197.50 0.6M
2025-07-25 203.00 203.46 199.80 201.53 0.6M
2025-07-24 203.24 204.69 202.75 203.48 0.4M
2025-07-23 203.00 204.50 202.60 203.00 0.4M
2025-07-22 203.29 205.43 202.30 202.95 0.5M
2025-07-21 205.25 205.90 201.94 202.48 0.8M
2025-07-18 207.01 208.95 205.50 206.32 0.6M
2025-07-17 208.88 210.19 206.31 206.95 0.6M
2025-07-16 207.50 210.10 207.24 208.88 0.6M
2025-07-15 204.99 208.49 204.99 207.70 0.8M
2025-07-14 205.00 205.90 203.10 205.04 0.7M
2025-07-11 205.65 208.79 204.68 205.13 0.7M
2025-07-10 205.87 208.63 205.35 206.52 0.6M
2025-07-09 206.52 209.48 205.15 205.87 0.9M
2025-07-08 205.95 209.80 204.75 206.08 1.0M
2025-07-07 210.25 213.88 205.00 205.67 1.2M
2025-07-04 211.52 213.18 209.41 210.75 0.6M
2025-07-03 213.13 215.65 211.07 211.52 0.7M
2025-07-02 216.70 217.70 212.61 213.13 0.8M
2025-07-01 212.90 218.44 212.45 216.77 1.3M
2025-06-30 213.97 214.54 210.50 212.90 0.7M
2025-06-27 214.50 215.80 211.84 212.71 0.7M
2025-06-26 210.00 215.20 210.00 213.88 1.2M
2025-06-25 208.14 212.26 208.14 210.37 0.9M
2025-06-24 203.51 209.01 203.13 207.23 1.1M
2025-06-23 200.00 201.70 199.10 200.42 0.8M
2025-06-20 200.13 203.00 199.31 201.72 1.3M
2025-06-19 204.90 206.80 198.00 198.84 1.9M
2025-06-18 205.00 207.39 202.35 204.54 0.7M
2025-06-17 206.10 210.84 204.10 205.03 1.2M
2025-06-16 205.60 207.76 199.38 205.63 1.5M
2025-06-13 203.96 208.20 202.21 206.24 1.3M
2025-06-12 217.50 220.85 207.99 208.62 2.3M
2025-06-11 220.30 223.28 216.00 217.63 1.6M
2025-06-10 224.50 224.70 220.00 220.26 1.0M
2025-06-09 223.14 225.24 221.52 222.96 1.4M
2025-06-06 229.00 230.80 219.80 223.14 5.3M
2025-06-05 216.00 222.00 216.00 218.79 1.5M
2025-06-04 214.50 217.00 212.31 215.70 0.7M
2025-06-03 220.30 221.80 213.70 214.47 1.1M
2025-06-02 220.08 224.56 218.52 220.28 1.1M
2025-05-30 224.50 224.90 218.00 220.08 1.4M
2025-05-29 219.30 226.39 218.29 223.75 2.1M
2025-05-28 212.80 221.69 212.79 217.59 2.9M
2025-05-27 214.86 215.40 210.35 212.80 1.6M
2025-05-26 213.20 219.73 213.00 214.86 5.0M
2025-05-23 203.99 212.70 202.00 211.18 4.6M
2025-05-22 202.49 204.29 200.00 202.92 1.0M
2025-05-21 199.40 203.94 198.10 202.49 1.2M
2025-05-20 205.50 206.00 197.92 199.15 1.7M
2025-05-19 199.00 207.59 199.00 203.29 4.2M
2025-05-16 195.70 198.94 194.00 198.47 1.2M
2025-05-15 194.00 198.10 193.60 195.62 1.0M
2025-05-14 193.05 195.50 191.71 194.08 0.9M
2025-05-13 189.70 193.60 188.51 192.62 1.2M
2025-05-12 186.00 191.39 183.35 189.97 1.5M
2025-05-09 171.00 177.90 170.70 176.15 0.9M
2025-05-08 179.83 182.57 172.00 175.70 1.2M
2025-05-07 172.00 180.00 171.72 177.62 1.4M
2025-05-06 184.70 186.19 174.49 175.89 1.3M
2025-05-05 182.49 185.46 181.62 184.17 1.0M
2025-05-02 183.75 187.75 180.88 181.57 1.3M
2025-04-30 191.20 192.36 182.55 184.31 1.2M
2025-04-29 190.00 194.47 190.00 193.11 1.1M
2025-04-28 189.00 192.64 187.22 189.43 1.2M
2025-04-25 198.04 198.68 188.61 190.47 1.8M
2025-04-24 199.30 200.77 196.96 198.04 1.2M
2025-04-23 205.00 207.60 198.55 199.25 4.7M
2025-04-22 197.10 201.00 196.10 198.02 1.0M
2025-04-21 194.75 198.36 193.55 196.88 1.2M
2025-04-17 194.50 196.10 193.20 194.29 1.0M
2025-04-16 195.70 197.20 193.43 194.27 1.5M
2025-04-15 196.00 197.00 193.36 194.94 2.4M
2025-04-11 191.00 192.19 185.93 186.49 1.2M
2025-04-09 185.50 187.10 182.81 186.06 0.6M
2025-04-08 188.80 192.41 185.60 187.47 1.0M
2025-04-07 171.99 185.00 170.20 183.08 1.8M
2025-04-04 199.20 201.10 189.55 192.20 1.6M
2025-04-03 191.17 202.60 190.50 200.10 2.0M
2025-04-02 194.00 195.44 190.35 193.76 1.1M
2025-04-01 192.00 196.63 190.65 194.52 1.2M
2025-03-28 202.00 204.50 191.05 192.51 2.4M
2025-03-27 190.59 203.31 187.75 201.26 5.8M
2025-03-26 195.00 199.65 188.85 190.64 2.1M
2025-03-25 203.00 205.50 193.60 194.45 2.6M
2025-03-24 194.20 201.99 193.94 201.04 3.4M
2025-03-21 185.50 197.80 184.96 192.43 8.2M
2025-03-20 189.00 189.79 182.72 185.29 2.7M
2025-03-19 177.00 188.79 177.00 187.16 4.1M
2025-03-18 169.00 176.00 169.00 175.37 2.4M
2025-03-17 174.14 174.96 167.25 168.17 2.2M
2025-03-13 179.50 179.60 171.63 172.12 1.9M
2025-03-12 180.00 184.34 176.05 176.83 2.1M
2025-03-11 177.71 180.20 174.70 178.12 2.6M
2025-03-10 189.70 190.90 177.20 179.14 2.4M
2025-03-07 184.50 192.83 183.20 189.41 2.5M
2025-03-06 183.51 188.40 180.70 184.68 2.6M
2025-03-05 170.48 182.85 170.48 182.22 2.9M
2025-03-04 162.00 175.55 159.34 170.48 4.3M
2025-03-03 172.74 174.16 162.22 165.79 3.1M
2025-02-28 176.00 179.55 170.10 172.15 3.6M
2025-02-27 190.00 190.90 180.50 181.35 2.2M
2025-02-25 195.75 200.45 189.90 190.95 1.6M
2025-02-24 192.30 198.55 188.70 194.10 2.1M
2025-02-21 200.20 202.30 194.50 195.60 3.0M
2025-02-20 202.95 204.10 199.35 201.15 1.5M
2025-02-19 196.70 206.80 193.35 204.10 3.3M
2025-02-18 206.50 206.55 195.00 197.70 2.6M
2025-02-17 203.40 211.20 201.55 206.55 3.0M
2025-02-14 224.00 224.00 202.50 207.55 3.1M
2025-02-13 232.25 235.90 220.00 221.65 1.9M
2025-02-12 232.05 235.00 217.40 232.00 2.8M
2025-02-11 239.00 245.70 230.00 231.60 2.8M
2025-02-10 249.50 250.65 236.45 237.45 1.1M
2025-02-07 250.95 252.75 246.05 249.10 1.1M
2025-02-06 247.90 252.25 244.55 250.50 1.0M
2025-02-05 243.00 249.00 242.15 246.85 1.6M
2025-02-04 248.00 248.90 240.80 242.80 1.4M
2025-02-03 250.00 250.90 234.25 239.20 2.5M
2025-02-01 257.50 267.95 253.35 255.25 1.6M
2025-01-31 248.10 258.65 246.40 257.80 1.3M
2025-01-30 253.70 258.00 246.50 247.90 1.1M
2025-01-29 242.25 254.50 242.25 252.50 1.4M
2025-01-28 249.00 250.50 232.70 241.50 2.8M
2025-01-27 250.00 254.90 239.10 246.80 2.0M
2025-01-24 269.10 271.00 256.25 257.60 1.8M
2025-01-23 270.00 276.00 267.05 270.90 1.2M
2025-01-22 280.15 280.50 266.55 270.60 1.9M
2025-01-21 286.00 288.30 279.05 280.30 1.3M
2025-01-20 291.40 292.40 284.15 285.25 1.9M
2025-01-17 288.00 294.00 285.00 290.35 2.2M
2025-01-16 280.00 292.50 280.00 289.40 2.7M
2025-01-15 276.00 283.90 273.30 277.05 2.5M
2025-01-14 275.95 279.00 266.45 274.40 2.1M
2025-01-13 271.65 284.50 265.25 270.55 4.4M
2025-01-10 274.80 280.40 266.00 271.60 2.7M
2025-01-09 290.95 290.95 274.35 277.10 2.0M
2025-01-08 295.00 299.65 288.30 291.35 3.1M
2025-01-07 290.00 294.95 282.65 293.35 3.8M
2025-01-06 305.00 306.40 275.80 277.95 4.3M
2025-01-03 308.50 309.90 304.10 305.40 2.2M
2025-01-02 308.50 313.60 306.05 308.60 2.6M
2025-01-01 309.90 310.65 303.40 306.45 1.8M