Datamatics Global Services Ltd

DATC
🏛️ india →
854.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 874.70 874.70 874.70 874.70 0.1K
09:15 873.70 876.20 873.70 876.20 0.6K
09:16 874.70 874.70 872.90 873.90 1.9K
09:17 873.90 873.90 868.10 868.10 1.1K
09:18 867.10 868.00 866.30 866.30 3.1K
09:19 868.00 872.00 868.00 871.30 1.1K
09:20 870.10 870.10 868.20 868.20 2.1K
09:21 869.60 869.80 868.90 869.80 0.1K
09:22 869.80 870.00 869.60 870.00 0.5K
09:23 870.00 873.40 870.00 873.00 2.0K
09:24 873.00 873.20 872.60 872.60 0.7K
09:25 872.60 873.50 872.60 872.70 0.7K
09:26 875.50 876.40 875.30 876.40 1.0K
09:27 877.00 882.80 877.00 882.80 1.1K
09:28 882.60 882.70 881.70 881.70 0.6K
09:29 882.60 882.60 880.10 880.10 2.6K
09:30 878.00 878.00 875.60 876.70 0.7K
09:31 876.20 876.20 874.90 876.20 0.5K
09:32 874.50 874.50 873.70 873.90 0.3K
09:33 873.40 875.10 873.40 875.10 0.2K
09:34 875.00 875.30 875.00 875.20 0.2K
09:35 875.20 875.20 874.10 874.80 0.1K
09:36 876.40 878.20 876.40 878.20 0.4K
09:37 878.80 878.80 877.00 877.00 0.3K
09:38 874.80 875.50 874.80 875.20 0.2K
09:39 876.00 878.30 876.00 877.20 1.0K
09:40 876.60 877.10 876.60 877.10 0.2K
09:41 876.30 876.70 876.20 876.70 0.0K
09:42 876.10 876.10 876.10 876.10 0.1K
09:43 876.40 876.40 876.40 876.40 0.0K
09:44 876.00 876.00 876.00 876.00 0.1K
09:45 875.40 875.40 873.00 873.00 0.7K
09:46 872.70 872.70 870.80 870.80 0.2K
09:47 870.80 871.20 870.80 871.20 0.1K
09:48 870.80 871.20 867.40 867.90 1.5K
09:49 867.90 869.00 867.90 869.00 0.8K
09:50 866.30 866.40 865.10 865.10 1.3K
09:51 865.30 865.30 864.00 864.00 0.4K
09:52 864.00 864.50 864.00 864.00 0.3K
09:53 864.60 865.90 864.60 864.70 0.6K
09:54 864.80 864.80 864.70 864.70 0.1K
09:55 863.90 863.90 862.00 862.00 0.7K
09:56 862.60 862.80 862.00 862.80 0.4K
09:57 863.90 867.00 863.30 865.80 1.0K
09:58 865.20 865.20 864.60 864.60 0.4K
09:59 865.50 865.50 864.00 864.00 0.8K
10:00 864.00 864.90 864.00 864.00 0.2K
10:01 864.00 865.80 864.00 864.30 0.1K
10:02 864.00 864.80 863.00 864.80 0.2K
10:03 867.00 867.60 867.00 867.40 1.5K
10:04 867.50 868.60 867.50 868.60 0.7K
10:05 869.90 869.90 869.90 869.90 0.7K
10:06 869.00 869.50 868.80 869.50 0.0K
10:07 870.30 872.30 870.30 872.30 0.1K
10:08 872.30 872.30 871.30 871.30 0.6K
10:09 871.00 872.80 871.00 872.80 0.2K
10:10 872.80 873.90 872.50 872.50 0.4K
10:11 873.70 873.70 873.70 873.70 0.2K
10:12 872.60 872.70 872.60 872.60 0.3K
10:13 873.20 873.40 873.20 873.40 0.1K
10:14 873.70 873.70 873.70 873.70 0.0K
10:15 873.70 873.90 873.70 873.90 0.0K
10:16 873.90 873.90 873.90 873.90 0.0K
10:17 873.70 873.70 873.70 873.70 0.0K
10:18 872.00 872.00 869.20 869.20 0.6K
10:19 869.60 869.60 869.60 869.60 0.2K
10:20 871.00 871.00 869.30 869.90 0.3K
10:21 869.70 869.70 869.20 869.70 0.0K
10:22 869.20 869.20 869.20 869.20 0.0K
10:23 868.90 868.90 868.30 868.30 0.1K
10:24 868.30 868.30 868.30 868.30 0.1K
10:26 869.90 869.90 869.50 869.50 0.0K
10:27 869.20 869.20 869.20 869.20 0.0K
10:29 869.20 869.20 869.20 869.20 0.0K
10:30 869.20 869.20 869.20 869.20 0.1K
10:31 869.20 869.20 869.20 869.20 0.0K
10:32 869.20 869.20 868.30 868.30 0.6K
10:34 868.80 869.00 868.20 869.00 0.3K
10:35 869.10 869.10 869.10 869.10 0.1K
10:36 868.50 868.50 868.50 868.50 0.0K
10:37 869.10 869.10 869.10 869.10 0.1K
10:38 871.10 871.30 871.10 871.30 0.1K
10:39 871.60 871.60 871.60 871.60 0.1K
10:40 872.20 872.20 871.60 872.20 0.2K
10:41 870.70 870.70 870.00 870.00 0.1K
10:42 870.00 870.00 870.00 870.00 0.1K
10:43 869.60 869.60 869.60 869.60 0.0K
10:44 869.80 871.10 869.80 871.10 0.1K
10:45 869.50 869.50 869.20 869.30 0.2K
10:46 869.40 870.30 869.40 870.30 0.1K
10:47 869.20 869.20 869.00 869.00 0.1K
10:48 869.00 869.00 869.00 869.00 0.0K
10:50 869.00 869.00 869.00 869.00 0.0K
10:51 869.00 869.00 869.00 869.00 0.0K
10:52 869.50 869.50 869.50 869.50 0.0K
10:53 869.00 869.40 869.00 869.00 0.0K
10:54 868.80 868.90 868.80 868.90 0.0K
10:55 868.20 868.20 868.20 868.20 0.0K
10:56 868.20 868.70 868.20 868.70 0.0K
10:57 868.20 868.20 868.20 868.20 0.0K
10:58 868.80 868.80 865.80 866.40 2.0K
10:59 867.30 867.30 866.10 866.10 1.1K
11:00 865.80 865.80 865.80 865.80 0.0K
11:01 865.50 865.50 865.50 865.50 0.0K
11:02 865.90 866.00 865.50 866.00 0.0K
11:03 866.10 866.10 866.10 866.10 0.0K
11:04 866.10 866.10 865.90 865.90 0.1K
11:05 865.10 865.10 863.80 863.80 0.3K
11:06 864.10 864.10 864.10 864.10 0.0K
11:07 864.00 864.10 864.00 864.10 0.0K
11:08 864.70 864.70 864.70 864.70 0.0K
11:09 865.00 865.00 864.80 864.80 0.0K
11:10 864.00 864.80 864.00 864.80 0.0K
11:11 864.90 864.90 864.20 864.20 0.0K
11:12 864.50 864.50 864.00 864.00 0.0K
11:13 863.80 864.00 863.80 863.80 0.1K
11:14 864.10 864.10 863.40 864.00 0.1K
11:15 863.00 863.00 862.90 862.90 0.3K
11:16 863.30 864.00 863.30 864.00 0.0K
11:17 863.60 863.60 863.60 863.60 0.0K
11:18 864.30 864.60 863.70 864.60 0.0K
11:19 863.50 863.50 863.50 863.50 0.0K
11:20 863.50 864.70 863.50 864.70 0.1K
11:21 863.60 863.60 863.50 863.50 0.0K
11:22 864.20 864.20 863.50 863.50 0.1K
11:23 864.00 866.20 864.00 866.20 0.3K
11:24 866.20 866.20 865.70 866.00 0.2K
11:25 865.60 865.90 865.20 865.90 0.0K
11:26 864.90 864.90 864.90 864.90 0.0K
11:27 865.80 866.10 865.50 865.50 0.1K
11:28 866.30 866.60 866.30 866.60 0.1K
11:29 866.00 866.00 866.00 866.00 0.1K
11:30 865.50 865.80 865.50 865.80 0.0K
11:31 865.50 865.50 865.00 865.00 0.0K
11:32 865.00 865.00 865.00 865.00 0.0K
11:33 864.50 864.50 864.50 864.50 0.0K
11:34 864.50 865.00 864.50 865.00 0.1K
11:35 864.50 864.50 864.50 864.50 0.0K
11:36 865.20 865.20 865.20 865.20 0.0K
11:37 864.90 864.90 864.90 864.90 0.0K
11:38 864.80 864.80 864.20 864.20 0.2K
11:39 864.20 864.20 864.20 864.20 0.0K
11:40 864.20 864.20 864.20 864.20 0.0K
11:41 864.70 864.80 864.30 864.30 0.0K
11:43 864.20 865.30 864.20 865.30 0.1K
11:44 864.70 864.70 864.70 864.70 0.0K
11:45 864.60 864.60 864.60 864.60 0.0K
11:46 864.60 865.50 864.60 865.50 0.0K
11:47 865.00 865.00 865.00 865.00 0.0K
11:48 864.70 864.70 864.70 864.70 0.0K
11:49 864.80 864.80 864.80 864.80 0.0K
11:51 865.00 865.00 865.00 865.00 0.6K
11:52 865.40 865.40 865.40 865.40 0.0K
11:53 865.30 866.40 865.30 866.40 0.1K
11:54 866.20 866.90 866.20 866.90 0.0K
11:55 866.50 866.60 866.50 866.60 0.0K
11:56 867.70 867.70 867.00 867.00 0.1K
11:57 866.50 866.50 866.50 866.50 0.0K
11:58 866.90 867.20 866.90 867.20 0.1K
11:59 867.10 867.20 867.10 867.20 0.1K
12:00 866.50 866.50 866.50 866.50 0.1K
12:01 866.60 866.60 866.50 866.50 0.0K
12:02 866.50 867.90 866.50 867.90 0.1K
12:03 867.50 867.50 867.50 867.50 0.0K
12:04 866.00 866.00 866.00 866.00 0.0K
12:05 866.00 866.00 866.00 866.00 0.0K
12:06 867.30 867.30 866.80 866.80 0.1K
12:07 867.80 867.80 866.50 866.50 0.0K
12:08 867.70 867.70 866.80 866.80 0.0K
12:09 866.80 866.80 866.80 866.80 0.0K
12:10 866.80 866.80 866.80 866.80 0.0K
12:11 866.80 866.80 866.80 866.80 0.0K
12:12 867.40 867.40 866.50 866.50 0.2K
12:13 866.00 866.00 866.00 866.00 0.0K
12:14 866.50 866.50 866.50 866.50 0.0K
12:15 866.50 868.20 866.50 868.20 0.4K
12:16 870.00 870.00 868.20 868.20 1.2K
12:17 868.20 868.70 868.20 868.70 0.1K
12:18 868.70 868.70 868.20 868.20 0.0K
12:19 868.20 868.20 868.20 868.20 0.0K
12:20 867.80 867.80 867.80 867.80 0.0K
12:21 867.70 867.70 867.70 867.70 0.0K
12:22 867.50 867.50 867.50 867.50 0.0K
12:24 867.50 867.50 867.50 867.50 0.0K
12:25 868.30 868.80 868.00 868.80 0.0K
12:26 869.00 869.00 868.40 868.40 0.0K
12:27 869.20 870.10 869.20 869.60 0.3K
12:28 871.10 871.10 869.70 870.30 0.7K
12:29 869.50 869.50 869.30 869.30 0.0K
12:30 868.90 868.90 865.60 866.70 0.7K
12:31 865.60 866.40 865.60 865.70 0.4K
12:32 867.40 867.40 867.40 867.40 0.2K
12:33 868.00 868.00 868.00 868.00 0.0K
12:34 868.60 868.60 868.10 868.60 0.0K
12:35 868.70 868.70 868.30 868.30 0.0K
12:36 869.40 869.40 868.80 868.80 0.1K
12:37 869.50 869.50 868.40 868.40 0.2K
12:38 869.50 869.50 869.50 869.50 0.0K
12:39 868.80 869.50 868.40 868.40 0.0K
12:40 868.10 868.10 868.10 868.10 0.0K
12:41 867.70 867.70 867.20 867.20 0.0K
12:42 866.20 866.20 866.20 866.20 0.0K
12:43 867.20 867.50 866.70 866.70 0.0K
12:44 867.60 867.60 867.60 867.60 0.0K
12:45 866.40 866.40 866.40 866.40 0.0K
12:46 866.60 867.60 866.60 866.80 0.0K
12:47 866.60 866.60 866.60 866.60 0.0K
12:48 866.40 866.40 866.40 866.40 0.0K
12:49 865.10 865.10 865.00 865.00 0.2K
12:50 865.90 865.90 865.90 865.90 0.1K
12:51 865.90 865.90 865.90 865.90 0.0K
12:52 865.90 865.90 864.20 864.20 0.2K
12:54 864.40 864.40 864.40 864.40 0.0K
12:55 864.00 864.00 864.00 864.00 0.1K
12:56 864.00 864.90 864.00 864.20 0.6K
12:57 864.30 864.30 864.10 864.10 0.1K
12:59 864.80 864.80 864.80 864.80 0.0K
13:00 864.30 865.20 863.90 865.20 0.7K
13:01 865.70 865.70 865.70 865.70 0.0K
13:02 866.00 866.00 866.00 866.00 0.0K
13:04 865.70 865.70 864.60 864.60 0.8K
13:06 865.60 866.90 865.60 866.90 0.1K
13:07 867.40 867.40 867.40 867.40 0.0K
13:08 867.60 867.60 866.40 866.40 0.1K
13:09 864.90 865.50 864.90 865.50 0.0K
13:10 865.10 865.10 865.10 865.10 0.0K
13:12 865.40 865.40 865.40 865.40 0.0K
13:13 865.70 865.70 865.70 865.70 0.0K
13:14 865.70 865.70 865.70 865.70 0.0K
13:16 865.40 865.40 865.40 865.40 0.0K
13:17 865.00 865.00 864.70 864.70 0.1K
13:18 864.70 864.70 864.70 864.70 0.0K
13:19 864.00 864.00 864.00 864.00 0.0K
13:20 863.60 863.60 863.60 863.60 0.1K
13:21 864.20 865.60 864.20 865.60 0.1K
13:22 865.60 865.60 865.60 865.60 0.0K
13:23 866.20 866.20 866.20 866.20 0.1K
13:24 864.70 864.70 864.70 864.70 0.2K
13:25 865.00 865.60 865.00 865.60 0.0K
13:27 865.00 865.00 865.00 865.00 0.0K
13:29 865.30 865.30 865.30 865.30 0.0K
13:31 866.10 866.10 866.10 866.10 0.0K
13:34 865.50 865.50 865.50 865.50 0.0K
13:37 863.90 863.90 863.70 863.70 0.1K
13:38 863.10 863.10 863.10 863.10 0.2K
13:39 864.20 864.20 864.20 864.20 0.0K
13:42 863.50 863.50 863.50 863.50 0.0K
13:44 863.80 863.80 863.50 863.50 0.0K
13:45 865.00 865.00 864.30 864.30 0.2K
13:46 864.10 864.30 864.10 864.30 0.0K
13:47 865.00 866.00 865.00 866.00 0.1K
13:48 867.00 867.00 866.20 866.80 0.1K
13:49 866.70 866.70 865.60 865.60 0.0K
13:52 865.30 865.30 865.30 865.30 0.1K
13:53 866.10 866.80 866.10 866.80 0.2K
13:54 867.20 867.20 866.10 866.10 0.3K
13:56 865.90 865.90 865.90 865.90 0.0K
13:57 865.90 865.90 865.90 865.90 0.0K
13:58 865.90 865.90 865.90 865.90 0.0K
14:01 866.80 866.80 866.20 866.20 0.1K
14:04 866.60 866.60 866.60 866.60 0.0K
14:05 865.50 865.50 865.50 865.50 0.1K
14:06 865.90 865.90 865.90 865.90 0.1K
14:08 866.90 869.10 866.90 868.10 0.2K
14:09 868.10 868.10 868.10 868.10 0.0K
14:13 867.20 867.20 865.70 865.70 0.0K
14:14 865.70 865.70 865.30 865.30 0.0K
14:15 865.00 865.00 865.00 865.00 0.1K
14:16 863.90 863.90 863.70 863.70 0.5K
14:17 863.70 863.70 863.70 863.70 0.0K
14:18 864.40 866.90 864.40 866.90 3.1K
14:21 866.90 866.90 865.80 865.80 0.0K
14:22 865.10 865.10 865.10 865.10 0.0K
14:23 865.20 865.20 865.20 865.20 0.0K
14:24 865.40 865.40 865.40 865.40 0.0K
14:25 866.00 866.00 866.00 866.00 0.0K
14:26 865.40 865.40 865.40 865.40 0.0K
14:28 865.20 865.20 865.20 865.20 0.0K
14:29 865.20 865.20 865.00 865.00 1.0K
14:30 865.00 865.00 865.00 865.00 0.0K
14:31 864.40 864.40 864.20 864.20 0.0K
14:33 864.30 864.30 864.30 864.30 0.0K
14:34 864.00 864.00 864.00 864.00 0.2K
14:35 863.50 863.50 863.50 863.50 0.1K
14:36 864.00 864.00 862.30 862.30 0.4K
14:37 862.30 862.30 862.30 862.30 0.0K
14:38 862.00 862.00 861.90 861.90 0.7K
14:39 862.20 862.20 862.00 862.00 0.0K
14:40 862.10 862.40 862.10 862.40 0.4K
14:41 863.80 863.80 863.80 863.80 0.0K
14:42 863.00 863.00 862.20 862.20 1.2K
14:43 861.80 861.80 859.40 859.40 7.1K
14:44 859.40 860.00 858.90 860.00 0.3K
14:45 860.00 860.00 860.00 860.00 0.2K
14:46 859.60 861.10 859.60 860.00 3.3K
14:47 860.00 860.00 857.50 857.50 1.0K
14:48 857.40 857.60 856.60 857.60 0.5K
14:49 857.60 857.70 856.90 856.90 0.2K
14:50 857.60 857.60 857.60 857.60 0.0K
14:51 857.60 857.80 857.60 857.80 0.1K
14:52 857.20 857.90 857.20 857.90 0.3K
14:53 857.30 858.10 857.30 857.30 0.2K
14:54 857.90 857.90 857.10 857.10 0.1K
14:55 858.10 858.10 858.00 858.00 1.3K
14:56 858.80 858.80 858.00 858.10 0.0K
14:57 858.00 858.80 858.00 858.10 0.2K
14:58 859.00 859.90 859.00 859.90 0.8K
14:59 859.90 860.00 859.90 860.00 0.1K
15:00 859.60 859.60 859.00 859.00 0.2K
15:01 859.40 859.40 859.40 859.40 0.0K
15:02 859.40 859.40 858.00 858.00 0.3K
15:03 858.80 858.80 858.80 858.80 0.0K
15:04 858.80 859.10 858.00 858.30 0.6K
15:05 858.30 858.30 858.30 858.30 0.0K
15:06 859.20 859.40 859.10 859.10 0.2K
15:07 858.10 858.10 858.10 858.10 0.1K
15:08 858.00 858.20 857.00 858.20 1.1K
15:09 857.40 859.40 857.40 859.20 0.9K
15:10 859.30 859.30 858.60 858.60 1.6K
15:11 859.10 859.90 857.40 859.90 1.1K
15:12 859.10 859.80 859.10 859.80 0.2K
15:13 859.80 860.00 859.80 860.00 0.4K
15:14 857.70 859.00 857.70 859.00 0.3K
15:15 858.40 858.50 858.00 858.40 1.0K
15:16 857.60 857.80 856.80 857.80 2.1K
15:17 858.10 859.00 857.80 857.80 1.5K
15:18 856.90 857.70 856.90 857.60 0.6K
15:19 857.30 857.50 857.30 857.50 0.1K
15:20 857.50 857.50 856.10 857.20 2.6K
15:21 857.70 858.00 856.90 858.00 0.7K
15:22 858.00 859.10 858.00 859.10 1.8K
15:23 859.70 860.00 859.60 859.60 0.3K
15:24 859.90 860.00 859.90 859.90 0.4K
15:25 859.90 859.90 859.80 859.80 0.2K
15:26 861.50 861.60 860.60 861.50 0.7K
15:27 861.50 864.30 861.00 862.90 1.5K
15:28 862.30 864.20 862.30 863.20 0.7K
15:29 863.20 863.20 858.90 858.90 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 843.00 857.50 835.05 854.45 0.1M
2025-09-30 856.50 862.60 832.10 837.90 0.1M
2025-09-29 855.90 884.00 843.20 856.20 0.2M
2025-09-26 873.90 881.10 850.00 853.30 0.2M
2025-09-25 900.40 919.80 865.10 877.30 0.2M
2025-09-24 861.00 908.00 853.20 900.40 0.4M
2025-09-23 874.70 882.90 856.00 858.90 0.1M
2025-09-22 899.90 899.90 867.00 874.80 0.1M
2025-09-19 892.00 909.80 875.30 904.70 0.2M
2025-09-18 921.20 922.60 885.50 888.10 0.2M
2025-09-17 914.00 918.80 905.80 909.70 0.1M
2025-09-16 920.00 935.10 908.20 912.50 0.1M
2025-09-15 923.00 927.20 912.60 918.80 0.1M
2025-09-12 909.20 930.90 901.00 918.80 0.2M
2025-09-11 930.00 931.30 903.00 907.10 0.2M
2025-09-10 930.50 941.90 914.30 926.00 0.4M
2025-09-09 940.00 957.10 915.10 921.80 0.3M
2025-09-08 976.90 988.30 921.00 933.80 0.3M
2025-09-05 1,024.80 1,054.00 956.00 966.50 0.6M
2025-09-04 1,017.50 1,040.40 1,004.00 1,016.40 0.3M
2025-09-03 992.60 1,046.00 985.10 1,013.40 0.6M
2025-09-02 1,025.00 1,028.90 970.60 990.40 0.6M
2025-09-01 1,011.00 1,031.70 952.00 1,021.20 0.7M
2025-08-29 982.70 1,035.00 965.00 1,010.35 0.7M
2025-08-28 989.00 1,007.30 972.80 977.85 0.2M
2025-08-26 990.00 1,009.00 970.30 998.25 0.3M
2025-08-25 981.00 1,015.75 964.00 1,003.75 0.3M
2025-08-22 934.85 1,018.70 929.80 980.20 0.9M
2025-08-21 925.00 955.00 918.05 941.70 0.2M
2025-08-20 925.30 946.15 901.70 926.90 0.3M
2025-08-19 856.65 923.45 840.00 914.85 0.7M
2025-08-18 960.00 967.10 852.00 856.65 0.7M
2025-08-14 1,000.00 1,046.90 950.00 956.60 0.4M
2025-08-13 1,056.05 1,088.00 987.05 1,003.20 0.4M
2025-08-12 1,015.05 1,066.00 1,011.55 1,058.40 0.3M
2025-08-11 962.30 1,033.90 900.10 1,016.95 0.8M
2025-08-08 1,075.00 1,090.75 976.50 989.25 0.4M
2025-08-07 1,035.00 1,120.00 1,025.55 1,083.80 1.2M
2025-08-06 1,045.00 1,055.00 986.00 1,050.40 0.4M
2025-08-05 1,020.05 1,059.00 1,020.05 1,052.75 0.4M
2025-08-04 999.90 1,024.05 993.70 1,018.10 0.3M
2025-08-01 977.15 1,045.50 975.00 1,004.45 0.9M
2025-07-31 913.00 987.00 898.85 980.55 0.6M
2025-07-30 938.00 942.00 925.50 937.95 0.3M
2025-07-29 919.00 958.00 902.75 938.30 0.7M
2025-07-28 879.55 930.50 865.40 924.10 0.9M
2025-07-25 884.80 916.55 870.15 879.55 2.0M
2025-07-24 854.00 945.75 846.00 888.45 7.5M
2025-07-23 771.95 868.00 771.35 846.25 4.5M
2025-07-22 775.90 807.90 769.00 774.35 0.6M
2025-07-21 771.90 780.00 753.55 773.90 0.3M
2025-07-18 769.40 784.00 763.85 770.75 0.3M
2025-07-17 761.05 773.50 748.00 762.90 0.3M
2025-07-16 744.10 765.00 738.20 758.10 0.3M
2025-07-15 738.10 751.75 735.95 746.75 0.4M
2025-07-14 733.95 765.00 720.00 735.95 1.3M
2025-07-11 673.20 744.50 668.30 732.15 3.5M
2025-07-10 669.75 681.80 660.00 673.10 0.1M
2025-07-09 668.95 682.70 662.20 667.30 0.1M
2025-07-08 662.00 678.00 653.70 669.05 0.2M
2025-07-07 657.00 667.00 642.85 661.40 0.4M
2025-07-04 620.15 660.00 620.00 647.20 0.2M
2025-07-03 625.50 630.25 619.75 622.60 0.0M
2025-07-02 619.00 634.95 616.15 625.50 0.1M
2025-07-01 631.90 632.05 615.60 621.60 0.0M
2025-06-30 622.35 632.70 620.40 626.05 0.0M
2025-06-27 628.45 633.85 618.35 620.45 0.1M
2025-06-26 623.00 637.15 613.50 628.45 0.1M
2025-06-25 609.40 626.40 609.40 621.35 0.1M
2025-06-24 605.00 619.50 605.00 608.00 0.1M
2025-06-23 602.65 604.60 593.95 602.35 0.1M
2025-06-20 593.00 609.30 591.80 605.65 0.1M
2025-06-19 608.05 611.15 590.25 591.75 0.1M
2025-06-18 611.75 615.10 603.05 608.05 0.0M
2025-06-17 620.15 626.10 609.25 611.75 0.1M
2025-06-16 624.75 626.95 602.20 620.25 0.1M
2025-06-13 626.00 645.00 612.50 624.75 0.1M
2025-06-12 637.90 645.45 627.30 631.90 0.1M
2025-06-11 628.10 639.00 623.60 634.75 0.1M
2025-06-10 630.80 633.40 621.15 623.80 0.1M
2025-06-09 606.10 635.35 605.00 627.75 0.5M
2025-06-06 600.50 614.40 598.50 606.05 0.1M
2025-06-05 597.00 606.40 596.75 600.00 0.1M
2025-06-04 598.00 599.95 586.95 595.65 0.1M
2025-06-03 603.00 608.00 592.05 593.85 0.1M
2025-06-02 601.05 612.35 601.05 602.35 0.1M
2025-05-30 605.00 606.65 599.00 604.90 0.1M
2025-05-29 613.15 613.30 602.00 605.05 0.0M
2025-05-28 608.00 615.10 596.05 607.80 0.1M
2025-05-27 612.00 614.05 602.55 605.35 0.1M
2025-05-26 615.75 618.45 607.00 610.70 0.1M
2025-05-23 618.00 618.00 607.30 612.05 0.1M
2025-05-22 615.00 623.00 608.00 611.25 0.1M
2025-05-21 603.90 626.60 597.55 616.85 0.3M
2025-05-20 617.00 617.00 597.95 600.70 0.1M
2025-05-19 617.00 622.35 606.60 608.55 0.1M
2025-05-16 636.35 636.35 613.05 616.75 0.3M
2025-05-15 653.45 665.35 648.85 660.20 0.2M
2025-05-14 644.70 663.80 635.65 654.25 0.2M
2025-05-13 631.00 647.55 628.20 635.35 0.1M
2025-05-12 590.00 653.75 590.00 640.60 0.7M
2025-05-09 541.85 564.90 541.85 559.90 0.1M
2025-05-08 560.95 580.90 560.00 561.90 0.1M
2025-05-07 559.90 566.55 550.00 557.55 0.1M
2025-05-06 586.00 594.90 558.00 560.90 0.1M
2025-05-05 586.00 595.90 582.15 588.70 0.1M
2025-05-02 587.05 597.45 583.90 585.75 0.1M
2025-04-30 601.00 601.80 588.05 591.55 0.1M
2025-04-29 603.40 615.95 599.30 604.95 0.1M
2025-04-28 599.45 613.55 597.20 604.70 0.1M
2025-04-25 636.65 639.45 595.05 605.15 0.2M
2025-04-24 618.00 638.25 613.85 633.50 0.2M
2025-04-23 615.00 623.00 596.50 613.90 0.2M
2025-04-22 626.60 626.60 605.00 607.35 0.2M
2025-04-21 632.60 634.60 616.30 620.60 0.2M
2025-04-17 600.20 626.55 593.35 621.45 0.2M
2025-04-16 606.50 622.40 600.00 603.90 0.1M
2025-04-15 575.55 607.90 575.55 597.20 0.3M
2025-04-11 581.00 581.00 563.40 570.45 0.1M
2025-04-09 560.00 560.00 545.60 549.05 0.1M
2025-04-08 550.00 576.40 550.00 566.55 0.2M
2025-04-07 555.00 563.05 522.00 534.15 0.4M
2025-04-04 640.00 644.10 596.05 603.25 0.1M
2025-04-03 625.00 651.00 616.00 639.35 0.1M
2025-04-02 634.05 638.60 616.35 636.80 0.1M
2025-04-01 632.50 647.85 631.50 634.05 0.0M
2025-03-28 650.10 658.45 635.55 641.60 0.1M
2025-03-27 631.95 660.00 624.10 647.65 0.2M
2025-03-26 627.50 651.40 626.95 636.75 0.1M
2025-03-25 654.20 658.00 628.75 633.85 0.2M
2025-03-24 610.00 655.85 610.00 650.95 0.4M
2025-03-21 593.45 614.80 593.45 603.65 0.1M
2025-03-20 605.00 611.50 593.10 597.05 0.1M
2025-03-19 598.50 606.10 594.55 599.50 0.1M
2025-03-18 575.10 602.95 575.00 597.90 0.1M
2025-03-17 579.20 587.00 570.10 573.50 0.1M
2025-03-13 595.00 597.70 576.10 579.20 0.1M
2025-03-12 601.00 618.45 585.10 588.10 0.1M
2025-03-11 579.00 608.00 562.60 601.15 0.1M
2025-03-10 620.00 624.60 579.55 584.55 0.1M
2025-03-07 630.05 636.10 618.00 621.60 0.1M
2025-03-06 607.65 642.00 607.00 635.80 0.2M
2025-03-05 578.50 610.00 578.50 606.80 0.1M
2025-03-04 553.60 582.00 545.85 578.25 0.1M
2025-03-03 572.30 575.05 549.00 562.05 0.1M
2025-02-28 578.05 591.90 560.00 572.30 0.1M
2025-02-27 584.35 605.00 558.10 576.00 0.1M
2025-02-25 586.40 596.00 583.00 585.70 0.0M
2025-02-24 590.00 597.95 582.00 589.95 0.0M
2025-02-21 613.00 629.40 597.00 601.45 0.1M
2025-02-20 610.80 619.25 602.00 613.45 0.1M
2025-02-19 589.15 618.40 583.05 611.65 0.1M
2025-02-18 611.00 618.95 581.65 589.05 0.1M
2025-02-17 615.70 629.05 600.00 610.50 0.1M
2025-02-14 652.50 661.95 610.05 615.70 0.1M
2025-02-13 652.65 673.05 645.35 652.50 0.1M
2025-02-12 634.30 658.90 612.05 653.80 0.2M
2025-02-11 656.55 662.20 630.25 634.30 0.1M
2025-02-10 684.70 699.40 652.00 658.65 0.2M
2025-02-07 672.50 714.10 657.00 684.70 0.5M
2025-02-06 677.65 684.90 662.05 669.40 0.1M
2025-02-05 623.55 689.00 623.55 683.95 0.7M
2025-02-04 581.00 635.00 581.00 623.55 0.2M
2025-02-03 595.00 598.95 578.00 580.20 0.1M
2025-02-01 607.70 612.60 601.00 604.80 0.0M
2025-01-31 601.00 620.00 601.00 606.85 0.3M
2025-01-30 594.80 613.85 580.00 601.20 0.3M
2025-01-29 623.00 649.40 573.00 583.15 0.8M
2025-01-28 626.95 632.00 592.80 614.20 0.1M
2025-01-27 654.00 654.00 620.00 625.30 0.1M
2025-01-24 670.65 671.20 648.00 660.85 0.1M
2025-01-23 671.10 684.80 658.35 670.65 0.1M
2025-01-22 665.00 676.00 630.20 669.75 0.2M
2025-01-21 664.80 684.85 657.20 665.30 0.2M
2025-01-20 638.00 669.00 625.00 661.80 0.1M
2025-01-17 624.00 635.00 612.10 630.30 0.1M
2025-01-16 603.70 632.60 591.45 626.35 0.1M
2025-01-15 622.45 628.40 600.00 603.50 0.1M
2025-01-14 608.00 623.45 605.00 616.70 0.1M
2025-01-13 645.00 645.00 602.55 609.20 0.2M
2025-01-10 658.00 666.60 641.35 646.35 0.2M
2025-01-09 682.70 684.15 656.00 662.05 0.1M
2025-01-08 704.80 705.00 676.00 682.70 0.2M
2025-01-07 668.00 703.40 666.00 696.90 0.4M
2025-01-06 702.00 718.00 653.65 661.95 0.4M
2025-01-03 684.00 712.00 681.00 691.00 1.1M
2025-01-02 640.00 687.00 639.80 674.50 0.5M
2025-01-01 638.45 649.20 635.55 637.80 0.1M