Devyani International

DEVY
🏛️ india →
165.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 168.94 168.94 168.94 168.94 0.8K
09:15 168.11 168.11 166.98 166.98 19.1K
09:16 167.33 167.33 166.99 167.27 15.7K
09:17 167.24 167.60 167.24 167.54 3.1K
09:18 167.48 167.70 167.41 167.70 7.6K
09:19 167.60 167.60 167.50 167.56 8.8K
09:20 167.60 167.60 167.47 167.47 0.4K
09:21 167.85 167.99 167.59 167.69 5.9K
09:22 167.82 168.04 167.82 167.88 2.8K
09:23 167.97 168.03 167.88 167.89 2.8K
09:24 168.33 168.33 168.05 168.09 1.3K
09:25 168.17 168.44 168.17 168.36 1.4K
09:26 168.15 168.15 167.54 167.61 3.2K
09:27 167.51 167.56 167.45 167.52 1.4K
09:28 167.52 167.90 167.52 167.90 3.4K
09:29 167.94 168.30 167.94 168.30 0.3K
09:30 168.21 168.50 168.21 168.50 16.3K
09:31 168.22 168.50 168.22 168.27 3.2K
09:32 168.18 168.23 168.03 168.11 0.9K
09:33 167.94 168.23 167.94 168.23 4.3K
09:34 168.34 168.39 168.23 168.39 0.9K
09:35 168.23 168.23 168.05 168.14 0.1K
09:36 168.23 168.63 168.23 168.63 1.4K
09:37 168.57 168.83 168.57 168.73 0.4K
09:38 168.71 168.71 168.35 168.35 9.7K
09:39 168.40 168.48 168.34 168.48 1.7K
09:40 168.48 168.71 168.48 168.60 2.3K
09:41 168.64 168.70 168.60 168.69 0.3K
09:42 168.62 169.01 168.62 168.84 6.1K
09:43 168.97 169.03 168.93 169.03 2.4K
09:44 168.96 168.96 168.79 168.79 0.9K
09:45 168.88 168.88 168.79 168.79 0.3K
09:46 168.75 168.78 168.46 168.46 0.5K
09:47 168.56 168.60 168.56 168.56 0.2K
09:48 168.59 168.59 168.59 168.59 0.0K
09:49 168.67 168.69 168.67 168.69 0.3K
09:50 168.68 168.78 168.68 168.78 0.2K
09:51 168.67 168.67 168.25 168.25 1.8K
09:52 168.29 168.29 168.29 168.29 0.0K
09:53 168.26 168.37 168.26 168.37 0.1K
09:54 168.37 168.39 168.26 168.34 1.0K
09:55 168.37 168.39 168.37 168.39 0.1K
09:56 168.44 168.44 168.44 168.44 0.3K
09:57 168.44 168.44 168.44 168.44 0.1K
09:58 168.52 168.52 168.52 168.52 0.1K
09:59 168.39 168.39 168.39 168.39 0.6K
10:00 168.36 168.36 168.24 168.30 0.2K
10:01 168.45 168.45 168.37 168.37 0.1K
10:02 168.24 168.24 168.07 168.07 2.3K
10:03 168.30 168.30 168.10 168.26 11.2K
10:04 168.33 168.33 168.31 168.33 2.9K
10:05 168.21 168.21 168.08 168.16 0.7K
10:06 168.05 168.21 168.05 168.10 1.3K
10:07 168.10 168.28 168.10 168.28 0.3K
10:08 168.47 168.52 168.47 168.52 2.6K
10:09 168.42 168.78 168.42 168.78 3.0K
10:10 168.61 168.61 168.42 168.51 1.7K
10:11 168.52 168.62 168.51 168.51 0.0K
10:12 168.54 168.54 168.54 168.54 0.1K
10:13 168.42 168.46 168.42 168.46 0.6K
10:14 168.47 168.59 168.47 168.59 0.6K
10:15 168.78 168.78 168.72 168.72 1.5K
10:16 168.70 168.77 168.70 168.77 0.7K
10:17 168.99 169.00 168.88 168.89 5.9K
10:18 168.89 168.89 168.89 168.89 0.0K
10:19 168.91 168.96 168.71 168.71 4.0K
10:20 168.89 168.89 168.79 168.79 0.3K
10:21 168.92 168.95 168.76 168.76 0.3K
10:22 168.81 168.81 168.81 168.81 0.1K
10:23 168.92 168.94 168.70 168.70 2.3K
10:24 168.87 168.87 168.87 168.87 0.1K
10:25 168.78 168.78 168.78 168.78 0.0K
10:26 168.87 168.91 168.87 168.91 0.1K
10:27 168.93 168.93 168.47 168.47 3.0K
10:28 168.59 168.65 168.59 168.65 0.2K
10:29 168.49 168.49 168.49 168.49 0.3K
10:30 168.65 168.65 168.65 168.65 0.0K
10:31 168.48 168.60 168.47 168.47 8.5K
10:32 168.47 168.62 168.30 168.30 2.0K
10:34 168.40 168.40 168.32 168.32 0.3K
10:35 168.22 168.22 168.10 168.10 1.0K
10:36 168.30 168.30 168.13 168.13 0.8K
10:37 168.28 168.28 168.28 168.28 0.5K
10:38 168.22 168.22 168.22 168.22 0.1K
10:39 168.22 168.23 168.22 168.23 0.2K
10:40 168.11 168.15 168.11 168.15 1.2K
10:41 168.01 168.15 168.01 168.15 5.7K
10:43 168.01 168.15 168.01 168.15 0.1K
10:44 168.14 168.14 168.14 168.14 0.3K
10:45 168.13 168.13 167.77 167.77 17.5K
10:46 167.82 167.82 167.61 167.61 0.8K
10:47 167.79 167.79 167.61 167.61 0.4K
10:48 167.73 167.73 167.73 167.73 0.1K
10:49 167.79 167.79 167.65 167.65 0.1K
10:50 167.65 167.65 167.65 167.65 0.2K
10:51 167.69 167.69 167.69 167.69 0.0K
10:52 167.68 167.79 167.68 167.79 0.2K
10:53 167.79 167.79 167.79 167.79 0.0K
10:54 167.80 167.81 167.68 167.68 0.1K
10:55 167.70 167.70 167.70 167.70 0.0K
10:58 167.85 167.85 167.85 167.85 1.2K
10:59 167.84 167.84 167.84 167.84 1.0K
11:00 167.85 167.86 167.73 167.73 0.0K
11:01 167.84 167.85 167.84 167.85 0.0K
11:02 167.85 167.85 167.85 167.85 0.0K
11:03 167.84 167.84 167.84 167.84 0.0K
11:04 167.65 167.71 167.61 167.61 1.4K
11:05 167.61 167.61 167.61 167.61 0.3K
11:06 167.75 167.75 167.69 167.74 0.6K
11:08 168.00 168.00 168.00 168.00 1.7K
11:09 168.00 168.01 167.98 168.01 10.8K
11:10 168.01 168.01 167.92 167.92 0.2K
11:11 168.04 168.04 168.04 168.04 0.1K
11:13 168.13 168.15 168.10 168.15 0.6K
11:14 168.23 168.23 168.15 168.15 0.3K
11:15 168.30 168.30 168.30 168.30 1.0K
11:17 168.23 168.23 168.23 168.23 0.0K
11:18 168.35 168.35 168.35 168.35 0.2K
11:19 168.35 168.48 168.35 168.48 0.4K
11:21 168.48 168.48 168.48 168.48 0.9K
11:22 168.31 168.48 168.31 168.48 1.2K
11:23 168.48 168.48 168.35 168.35 0.0K
11:24 168.31 168.31 168.00 168.16 2.3K
11:25 168.00 168.48 168.00 168.37 20.2K
11:26 168.26 168.26 168.26 168.26 0.0K
11:27 168.23 168.23 168.23 168.23 0.7K
11:28 168.32 168.32 168.32 168.32 0.9K
11:29 168.32 168.32 168.32 168.32 0.1K
11:30 168.44 168.44 168.23 168.25 0.9K
11:31 168.25 168.25 168.25 168.25 0.0K
11:32 168.23 168.23 168.15 168.17 0.3K
11:34 168.23 168.34 168.23 168.34 2.3K
11:35 168.51 168.51 168.51 168.51 0.0K
11:36 168.49 168.49 168.37 168.37 0.0K
11:37 168.40 168.40 168.40 168.40 0.1K
11:38 168.42 168.42 168.41 168.41 0.1K
11:39 168.41 168.41 168.41 168.41 0.0K
11:40 168.45 168.45 168.45 168.45 0.0K
11:41 168.17 168.17 168.14 168.14 3.4K
11:42 168.11 168.11 168.11 168.11 0.3K
11:43 168.11 168.11 168.11 168.11 0.2K
11:44 168.11 168.12 168.11 168.11 0.2K
11:46 168.15 168.15 168.15 168.15 0.1K
11:47 168.15 168.15 168.15 168.15 0.6K
11:48 168.22 168.22 168.22 168.22 0.9K
11:50 168.27 168.31 168.23 168.23 3.7K
11:51 168.17 168.45 168.17 168.45 1.5K
11:52 168.65 168.65 168.42 168.56 1.1K
11:53 168.40 168.40 168.40 168.40 5.9K
11:54 168.56 168.56 168.56 168.56 0.0K
11:55 168.42 168.42 168.41 168.41 0.3K
11:56 168.42 168.56 168.42 168.56 0.1K
11:57 168.48 168.52 168.48 168.52 0.3K
11:58 168.52 168.53 168.52 168.53 0.2K
11:59 168.73 168.73 168.73 168.73 0.0K
12:00 168.62 168.65 168.62 168.65 0.2K
12:01 168.79 168.79 168.65 168.65 0.0K
12:02 168.70 168.88 168.70 168.88 3.8K
12:03 168.91 169.05 168.91 169.05 7.7K
12:04 169.02 169.02 168.94 168.96 2.5K
12:05 168.96 168.96 168.92 168.92 0.5K
12:06 168.98 168.98 168.98 168.98 2.4K
12:07 169.05 169.05 168.98 169.05 0.1K
12:08 169.05 169.05 168.98 168.98 0.2K
12:09 168.98 168.98 168.74 168.87 2.9K
12:10 168.86 168.87 168.81 168.81 0.4K
12:11 169.00 169.09 169.00 169.09 1.5K
12:13 168.99 169.01 168.83 169.01 5.0K
12:14 169.02 169.20 169.02 169.04 6.4K
12:15 169.05 169.05 169.05 169.05 0.2K
12:16 169.05 169.05 169.05 169.05 0.5K
12:17 168.89 168.96 168.82 168.82 0.6K
12:18 168.86 168.86 168.86 168.86 0.2K
12:19 168.86 168.86 168.76 168.76 0.4K
12:20 168.76 168.91 168.76 168.91 1.8K
12:21 168.75 168.75 168.75 168.75 0.4K
12:22 168.66 168.66 168.61 168.61 1.0K
12:23 168.66 168.66 168.66 168.66 0.1K
12:24 168.67 168.67 168.67 168.67 0.0K
12:25 168.67 168.68 168.67 168.68 0.1K
12:27 168.74 168.74 168.72 168.72 0.0K
12:30 168.72 168.72 168.72 168.72 0.4K
12:31 168.74 168.75 168.74 168.75 0.9K
12:32 168.75 168.75 168.75 168.75 0.0K
12:33 168.75 168.75 168.75 168.75 0.0K
12:34 168.74 168.74 168.58 168.59 3.1K
12:35 168.59 168.63 168.54 168.63 0.1K
12:36 168.50 168.50 168.36 168.36 0.9K
12:37 168.37 168.37 168.36 168.36 0.1K
12:38 168.36 168.36 168.36 168.36 0.0K
12:39 168.57 168.57 168.57 168.57 0.8K
12:40 168.53 168.72 168.53 168.72 1.6K
12:41 168.66 168.68 168.66 168.68 0.1K
12:42 168.69 168.69 168.69 168.69 0.0K
12:43 168.75 168.76 168.75 168.76 0.4K
12:44 168.90 168.90 168.90 168.90 1.3K
12:45 169.00 169.01 168.69 168.69 4.4K
12:46 168.89 168.89 168.89 168.89 0.0K
12:48 168.77 168.89 168.69 168.69 0.6K
12:49 168.68 168.68 168.60 168.60 0.7K
12:50 168.60 168.60 168.58 168.58 0.4K
12:51 168.73 168.73 168.66 168.66 0.3K
12:52 168.74 168.74 168.74 168.74 0.0K
12:53 168.75 168.75 168.75 168.75 0.2K
12:54 168.86 169.00 168.86 169.00 0.7K
12:55 169.00 169.09 168.58 168.58 2.8K
12:56 168.84 168.84 168.84 168.84 0.9K
12:57 169.20 169.20 169.20 169.20 2.6K
12:58 169.31 169.32 169.31 169.32 1.5K
12:59 169.53 169.53 169.38 169.38 2.8K
13:00 169.50 169.79 169.50 169.79 2.1K
13:01 169.65 169.76 169.59 169.59 1.6K
13:02 169.52 169.62 169.52 169.62 2.6K
13:03 169.65 169.79 169.58 169.58 0.8K
13:04 169.66 169.80 169.57 169.57 2.5K
13:05 169.71 169.71 169.64 169.67 1.1K
13:06 169.66 169.83 169.66 169.83 0.7K
13:07 169.60 169.71 169.59 169.61 3.8K
13:08 169.64 169.64 169.30 169.30 3.9K
13:09 169.30 169.63 169.30 169.63 1.0K
13:10 169.54 169.54 169.54 169.54 0.7K
13:11 169.45 169.45 169.44 169.44 0.9K
13:12 169.51 169.62 169.51 169.62 4.2K
13:13 169.75 169.79 169.64 169.72 1.5K
13:14 169.90 169.90 169.76 169.76 1.3K
13:15 169.75 169.92 169.75 169.92 0.8K
13:16 169.71 169.79 169.71 169.77 1.0K
13:17 169.72 169.81 169.70 169.71 1.4K
13:18 169.81 169.82 169.81 169.81 1.4K
13:19 169.81 169.81 169.81 169.81 0.8K
13:20 169.81 169.92 169.81 169.81 0.8K
13:21 169.84 169.84 169.81 169.81 0.9K
13:22 169.81 169.87 169.81 169.86 1.3K
13:23 169.89 169.99 169.89 169.99 0.7K
13:24 169.91 169.96 169.75 169.75 1.3K
13:25 169.75 169.78 169.75 169.78 0.8K
13:26 169.78 169.79 169.78 169.79 1.0K
13:27 169.79 169.79 169.79 169.79 0.8K
13:28 169.79 169.88 169.79 169.88 0.9K
13:29 169.86 169.94 169.84 169.94 1.0K
13:30 169.86 169.98 169.86 169.97 1.2K
13:31 169.90 169.90 169.90 169.90 0.8K
13:32 169.90 169.90 169.90 169.90 1.0K
13:33 169.82 169.85 169.79 169.79 2.4K
13:34 169.80 169.81 169.80 169.81 0.7K
13:35 169.95 169.95 169.82 169.82 0.8K
13:36 169.85 170.05 169.82 170.05 3.9K
13:37 170.00 170.06 169.90 170.06 0.8K
13:38 170.06 170.06 170.06 170.06 0.1K
13:39 170.06 170.06 169.96 169.96 2.2K
13:40 170.15 170.15 170.15 170.15 0.0K
13:41 169.96 170.04 169.96 170.04 3.4K
13:42 170.02 170.02 169.98 169.98 0.1K
13:43 170.01 170.01 170.00 170.00 0.2K
13:44 170.07 170.07 170.00 170.00 0.6K
13:45 169.90 169.90 169.90 169.90 0.5K
13:46 170.00 170.00 169.54 169.54 16.5K
13:47 168.87 169.35 168.87 169.35 28.7K
13:48 169.47 169.58 169.39 169.45 0.8K
13:49 169.60 169.78 169.60 169.60 2.1K
13:50 169.64 169.68 169.63 169.63 3.3K
13:51 169.45 169.66 169.45 169.58 6.5K
13:52 169.64 169.64 169.54 169.54 1.9K
13:53 169.48 169.50 169.48 169.50 0.8K
13:54 169.66 169.75 169.62 169.63 0.8K
13:55 169.63 169.75 169.63 169.75 0.7K
13:56 169.89 169.89 169.71 169.86 0.7K
13:57 169.81 169.99 169.79 169.79 0.8K
13:58 169.81 169.81 169.73 169.73 1.3K
13:59 169.72 169.81 169.72 169.73 1.9K
14:00 170.00 170.00 169.82 169.86 0.8K
14:01 169.82 169.82 169.79 169.79 2.5K
14:02 169.85 169.85 169.85 169.85 0.7K
14:03 169.92 169.92 169.82 169.82 0.8K
14:04 169.73 169.97 169.73 169.92 7.5K
14:06 170.02 170.10 170.02 170.03 0.6K
14:07 170.03 170.03 169.78 169.78 0.6K
14:08 169.76 169.86 169.76 169.80 1.3K
14:09 170.00 170.00 169.85 169.91 0.7K
14:10 170.05 170.05 170.00 170.00 0.5K
14:11 170.00 170.00 170.00 170.00 0.2K
14:12 170.35 170.55 170.35 170.46 34.3K
14:13 171.00 171.08 171.00 171.08 24.7K
14:14 171.09 171.12 171.09 171.12 2.2K
14:15 171.12 171.12 170.93 171.09 2.3K
14:16 170.98 171.11 170.98 171.11 0.7K
14:17 170.97 170.97 170.93 170.93 0.1K
14:18 171.10 171.20 171.00 171.19 1.4K
14:19 171.20 171.21 171.20 171.20 1.7K
14:20 171.20 171.55 171.14 171.41 5.8K
14:21 171.55 171.55 171.30 171.41 8.8K
14:22 171.41 171.47 171.26 171.26 1.8K
14:23 171.30 171.30 171.20 171.20 0.3K
14:24 171.13 171.31 171.11 171.31 1.9K
14:25 171.30 171.30 171.20 171.20 0.4K
14:26 171.20 171.20 171.19 171.19 0.2K
14:27 171.10 171.10 171.10 171.10 0.5K
14:28 171.13 171.13 171.04 171.04 1.7K
14:29 171.30 171.32 171.28 171.28 5.3K
14:30 171.24 171.24 171.15 171.16 0.0K
14:31 171.11 171.11 170.81 170.81 2.3K
14:32 170.97 171.26 170.97 171.26 2.6K
14:33 170.96 171.12 170.96 171.12 0.8K
14:34 171.11 171.36 171.11 171.36 1.5K
14:35 171.20 171.39 171.20 171.25 0.8K
14:36 171.25 171.32 171.25 171.32 0.6K
14:37 171.31 171.31 171.31 171.31 0.0K
14:38 171.32 171.33 171.32 171.32 1.4K
14:39 171.49 171.55 171.46 171.55 5.3K
14:40 171.33 171.50 171.33 171.50 1.6K
14:41 171.41 171.41 171.40 171.40 1.2K
14:42 171.45 171.45 171.40 171.40 1.9K
14:43 171.32 171.32 171.28 171.29 0.6K
14:44 171.33 171.33 171.33 171.33 0.4K
14:45 171.33 171.42 171.33 171.42 0.3K
14:46 171.42 171.60 171.42 171.60 2.1K
14:47 171.49 171.90 171.49 171.74 5.7K
14:48 171.62 171.66 171.62 171.66 0.4K
14:49 171.57 171.58 171.56 171.58 0.9K
14:50 171.99 171.99 171.60 171.68 7.5K
14:51 171.69 171.69 171.69 171.69 0.0K
14:52 171.68 171.76 171.68 171.76 0.6K
14:53 171.75 171.75 171.75 171.75 1.7K
14:54 171.85 171.85 171.70 171.70 0.1K
14:55 171.72 171.79 171.72 171.79 1.9K
14:56 171.81 172.00 171.78 171.85 3.0K
14:57 171.85 171.96 171.85 171.90 0.6K
14:58 171.91 171.95 171.90 171.91 0.5K
14:59 171.95 171.99 171.95 171.98 11.0K
15:00 171.98 171.99 171.98 171.99 15.2K
15:01 171.98 172.00 171.98 172.00 1.1K
15:02 172.00 172.72 171.99 172.63 31.1K
15:03 172.55 172.55 172.49 172.50 6.1K
15:04 172.50 172.50 172.30 172.37 4.7K
15:05 172.35 172.35 172.35 172.35 0.3K
15:06 172.35 172.37 172.35 172.37 1.3K
15:07 172.35 172.35 172.25 172.25 0.6K
15:08 172.30 172.31 172.21 172.31 2.0K
15:09 172.31 172.37 172.29 172.37 1.6K
15:10 172.37 172.44 172.32 172.44 0.9K
15:11 172.41 172.41 171.64 171.64 42.4K
15:12 171.59 171.78 171.52 171.78 4.2K
15:13 171.85 171.85 171.69 171.70 1.4K
15:14 171.87 171.87 171.33 171.33 6.3K
15:15 171.41 171.42 171.31 171.31 5.4K
15:16 171.29 171.35 171.25 171.25 1.0K
15:17 171.29 171.43 171.20 171.25 8.6K
15:18 171.21 171.26 171.07 171.15 4.2K
15:19 171.18 171.24 171.08 171.21 4.7K
15:20 171.06 171.24 171.00 171.20 6.0K
15:21 171.03 171.21 171.03 171.19 3.0K
15:22 171.05 171.30 171.05 171.26 4.3K
15:23 171.15 171.19 171.15 171.16 2.3K
15:24 171.04 171.23 171.04 171.18 2.7K
15:25 171.10 171.46 171.10 171.30 4.3K
15:26 171.35 171.36 171.22 171.36 4.9K
15:27 171.37 171.37 171.26 171.36 5.6K
15:28 171.33 171.36 170.65 171.02 7.0K
15:29 171.02 171.74 170.90 171.74 4.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 167.73 168.29 164.92 165.31 2.3M
2025-10-03 172.40 172.40 167.05 167.35 1.4M
2025-10-01 168.94 172.74 166.71 171.74 0.8M
2025-09-30 171.45 171.45 166.16 168.03 0.7M
2025-09-29 170.25 171.40 166.00 169.93 4.9M
2025-09-26 173.22 174.40 166.50 169.91 2.2M
2025-09-25 177.01 178.22 173.00 173.22 1.0M
2025-09-24 176.00 181.79 175.00 177.01 3.3M
2025-09-23 175.51 176.89 174.00 175.12 0.9M
2025-09-22 179.72 182.80 175.01 175.51 1.4M
2025-09-19 176.61 180.80 174.51 178.64 1.9M
2025-09-18 179.00 179.71 176.27 177.47 0.8M
2025-09-17 181.31 182.99 178.49 179.05 1.8M
2025-09-16 183.83 183.98 181.11 182.12 1.3M
2025-09-15 186.60 186.95 182.90 183.83 1.8M
2025-09-12 188.80 188.90 184.37 187.23 2.2M
2025-09-11 186.05 191.00 185.59 188.90 5.5M
2025-09-10 189.07 189.07 182.44 185.36 4.0M
2025-09-09 180.19 189.00 179.00 186.32 7.4M
2025-09-08 180.40 182.71 179.00 180.19 1.8M
2025-09-05 180.77 182.50 178.50 179.72 2.6M
2025-09-04 176.54 182.70 174.75 179.30 8.2M
2025-09-03 175.50 177.20 174.75 175.22 0.8M
2025-09-02 175.49 178.50 173.55 174.89 1.8M
2025-09-01 174.22 176.80 173.19 175.15 1.0M
2025-08-29 175.00 175.97 173.01 174.22 2.1M
2025-08-28 174.09 176.90 173.69 175.17 3.9M
2025-08-26 169.00 175.50 167.98 174.09 8.3M
2025-08-25 170.55 171.85 168.90 169.27 0.8M
2025-08-22 174.00 175.41 170.20 171.27 1.5M
2025-08-21 169.10 178.65 169.10 174.11 12.0M
2025-08-20 166.26 170.25 164.45 169.65 3.9M
2025-08-19 156.25 171.95 155.65 167.09 25.6M
2025-08-18 158.99 158.99 154.50 155.45 3.6M
2025-08-14 158.95 158.95 155.00 155.19 3.7M
2025-08-13 152.70 159.60 150.97 158.86 6.0M
2025-08-12 153.96 157.14 152.25 153.46 2.8M
2025-08-11 155.69 155.79 153.00 153.43 4.5M
2025-08-08 159.10 159.40 155.40 155.69 1.5M
2025-08-07 159.00 162.00 157.48 159.99 1.3M
2025-08-06 161.01 163.41 157.44 160.78 1.3M
2025-08-05 163.90 164.50 161.00 161.27 0.8M
2025-08-04 161.90 164.39 161.82 163.88 0.6M
2025-08-01 163.80 164.24 160.91 161.47 0.6M
2025-07-31 163.52 169.40 162.55 163.10 0.7M
2025-07-30 167.70 167.97 164.51 164.87 1.0M
2025-07-29 169.50 172.40 166.61 166.93 1.0M
2025-07-28 171.76 172.92 169.15 169.92 1.3M
2025-07-25 174.58 174.58 171.10 171.76 1.0M
2025-07-24 175.48 175.92 173.81 174.58 0.5M
2025-07-23 177.02 177.89 174.33 174.81 0.8M
2025-07-22 176.45 177.98 173.71 177.02 1.8M
2025-07-21 176.16 177.50 173.28 176.42 2.9M
2025-07-18 175.00 181.00 174.38 176.16 10.8M
2025-07-17 173.99 176.55 173.40 175.21 1.2M
2025-07-16 175.44 177.50 172.80 173.38 4.4M
2025-07-15 170.13 176.50 169.60 174.90 8.3M
2025-07-14 168.02 170.00 166.20 169.47 2.4M
2025-07-11 171.00 171.50 168.56 169.33 0.8M
2025-07-10 171.04 172.25 169.72 171.57 0.9M
2025-07-09 171.28 174.61 170.63 171.04 1.2M
2025-07-08 172.65 174.07 170.34 171.28 1.3M
2025-07-07 173.50 174.95 172.00 172.65 3.0M
2025-07-04 168.48 174.80 166.46 172.96 7.8M
2025-07-03 167.00 167.99 163.51 167.19 2.3M
2025-07-02 168.86 169.05 165.90 166.41 1.4M
2025-07-01 167.77 169.00 166.66 168.67 0.9M
2025-06-30 173.00 173.50 166.67 167.77 3.1M
2025-06-27 172.45 173.39 170.93 171.52 0.6M
2025-06-26 172.21 173.40 170.14 171.87 0.7M
2025-06-25 169.99 172.70 168.11 172.21 1.3M
2025-06-24 170.50 172.50 167.10 168.99 2.4M
2025-06-23 165.60 168.45 161.67 166.64 2.5M
2025-06-20 170.00 170.03 165.36 166.60 1.9M
2025-06-19 170.59 175.24 167.05 170.03 2.3M
2025-06-18 170.20 171.36 168.65 170.73 0.7M
2025-06-17 166.90 171.10 165.80 170.15 1.9M
2025-06-16 166.18 167.24 163.55 165.73 2.6M
2025-06-13 166.00 167.00 165.00 165.71 0.8M
2025-06-12 173.30 173.30 167.31 168.25 0.8M
2025-06-11 173.95 174.89 172.01 172.91 1.6M
2025-06-10 175.78 175.96 172.55 173.01 1.7M
2025-06-09 171.49 175.23 170.08 174.48 1.4M
2025-06-06 168.00 171.75 168.00 171.10 1.1M
2025-06-05 168.51 169.75 167.53 169.05 0.5M
2025-06-04 167.00 169.64 166.10 168.32 0.7M
2025-06-03 169.29 170.10 166.60 166.93 0.5M
2025-06-02 170.00 170.50 167.12 169.08 0.9M
2025-05-30 170.50 172.19 167.11 167.59 1.8M
2025-05-29 173.49 175.00 169.00 170.08 6.7M
2025-05-28 172.85 174.20 171.61 173.24 0.6M
2025-05-27 176.25 176.47 171.26 171.97 1.9M
2025-05-26 180.45 181.13 175.00 175.54 1.1M
2025-05-23 181.00 183.99 177.50 179.68 3.1M
2025-05-22 182.40 184.28 178.50 180.19 0.8M
2025-05-21 184.52 185.99 179.47 183.11 0.9M
2025-05-20 183.55 187.00 182.61 184.52 1.6M
2025-05-19 187.00 188.00 182.00 182.68 1.1M
2025-05-16 180.99 190.50 177.15 186.89 10.0M
2025-05-15 174.20 179.50 174.20 178.56 0.9M
2025-05-14 175.90 178.50 173.11 174.04 0.9M
2025-05-13 176.70 177.57 174.52 175.51 0.5M
2025-05-12 180.10 180.88 176.15 176.70 1.5M
2025-05-09 167.01 179.50 166.09 176.74 2.5M
2025-05-08 183.04 185.50 170.25 172.61 3.0M
2025-05-07 175.10 183.50 173.02 183.04 2.1M
2025-05-06 178.60 179.52 175.96 176.97 0.9M
2025-05-05 176.02 179.50 174.36 178.51 0.7M
2025-05-02 177.00 180.32 176.10 176.90 1.8M
2025-04-30 176.25 180.40 173.00 178.65 2.7M
2025-04-29 176.50 178.60 174.90 177.10 1.6M
2025-04-28 175.00 177.70 172.50 176.06 0.9M
2025-04-25 179.30 180.59 172.50 175.20 2.5M
2025-04-24 175.59 180.00 174.65 179.16 2.7M
2025-04-23 177.00 177.00 171.30 175.59 2.2M
2025-04-22 173.35 176.20 169.00 175.67 2.6M
2025-04-21 169.70 176.42 166.20 172.12 8.9M
2025-04-17 164.01 167.75 163.36 165.31 2.6M
2025-04-16 163.40 165.93 162.30 165.21 1.5M
2025-04-15 159.51 164.78 157.76 163.71 2.4M
2025-04-11 150.50 157.83 149.79 155.92 4.9M
2025-04-09 147.00 147.68 143.90 147.09 0.7M
2025-04-08 145.05 147.80 143.41 146.70 1.8M
2025-04-07 135.00 146.00 134.00 140.50 4.0M
2025-04-04 151.95 153.36 143.31 145.28 4.3M
2025-04-03 151.00 152.55 149.51 151.88 1.5M
2025-04-02 149.99 153.11 148.44 152.17 3.7M
2025-04-01 148.06 150.70 148.06 149.81 0.8M
2025-03-28 150.99 151.00 147.95 149.14 1.3M
2025-03-27 148.50 150.61 146.71 149.85 2.7M
2025-03-26 148.50 150.20 147.71 148.69 1.8M
2025-03-25 150.00 150.50 147.35 148.32 5.5M
2025-03-24 152.24 153.01 147.95 148.52 8.6M
2025-03-21 151.00 152.60 148.12 150.11 7.7M
2025-03-20 154.30 155.44 150.71 150.99 2.0M
2025-03-19 155.00 155.01 152.75 153.44 2.0M
2025-03-18 151.05 153.70 149.15 153.18 1.5M
2025-03-17 153.90 153.90 146.72 149.21 3.5M
2025-03-13 157.53 157.53 150.70 152.39 2.8M
2025-03-12 160.85 161.70 153.71 155.67 1.5M
2025-03-11 160.00 160.37 153.61 159.20 2.9M
2025-03-10 169.01 174.89 160.09 161.76 2.2M
2025-03-07 172.20 172.90 168.10 168.88 0.8M
2025-03-06 171.90 176.42 170.26 171.35 1.0M
2025-03-05 166.30 171.90 165.15 170.87 1.0M
2025-03-04 165.31 168.30 162.79 166.47 0.7M
2025-03-03 167.46 169.98 160.50 167.04 1.2M
2025-02-28 170.00 173.47 164.00 165.02 1.0M
2025-02-27 177.99 178.79 171.70 173.36 0.7M
2025-02-25 173.25 179.50 172.01 178.46 2.8M
2025-02-24 176.44 181.80 169.70 170.99 2.2M
2025-02-21 178.00 179.09 173.04 176.53 1.6M
2025-02-20 170.50 182.45 168.73 179.98 3.9M
2025-02-19 161.65 170.49 161.00 168.56 1.3M
2025-02-18 160.01 162.09 156.90 161.65 0.5M
2025-02-17 158.29 161.83 153.80 160.38 1.0M
2025-02-14 162.48 165.29 156.10 158.29 3.4M
2025-02-13 165.00 168.79 160.10 160.61 0.9M
2025-02-12 171.00 171.00 162.49 166.01 1.6M
2025-02-11 176.50 181.47 169.05 169.96 5.1M
2025-02-10 179.50 180.50 173.00 178.03 1.5M
2025-02-07 180.75 181.59 176.80 179.50 1.4M
2025-02-06 181.90 185.33 179.01 180.57 1.9M
2025-02-05 182.99 186.00 179.46 181.62 0.9M
2025-02-04 185.05 186.50 180.89 182.99 1.6M
2025-02-03 177.00 194.00 176.10 185.01 11.8M
2025-02-01 170.00 185.38 165.72 181.86 3.3M
2025-01-31 166.69 169.15 165.37 168.65 0.6M
2025-01-30 168.11 169.63 164.35 165.37 0.5M
2025-01-29 164.38 170.00 163.76 167.66 1.2M
2025-01-28 166.97 166.97 157.12 162.51 1.3M
2025-01-27 169.25 170.10 163.45 165.48 1.1M
2025-01-24 177.40 179.68 170.65 171.22 1.2M
2025-01-23 182.56 182.80 177.70 178.28 1.1M
2025-01-22 178.61 182.56 176.17 182.07 1.8M
2025-01-21 185.27 185.49 179.01 179.49 0.6M
2025-01-20 185.25 186.30 182.70 183.58 1.2M
2025-01-17 184.34 186.78 180.75 185.14 1.9M
2025-01-16 189.00 189.40 183.50 184.34 4.4M
2025-01-15 182.76 198.87 179.61 193.29 30.7M
2025-01-14 178.57 181.87 175.21 178.30 1.8M
2025-01-13 178.45 184.00 175.75 177.63 1.8M
2025-01-10 188.47 188.93 179.26 180.19 1.7M
2025-01-09 192.00 192.05 186.11 187.14 2.1M
2025-01-08 193.08 193.84 184.90 191.01 3.4M
2025-01-07 198.00 202.80 189.12 195.91 9.2M
2025-01-06 191.25 209.75 190.13 197.75 38.6M
2025-01-03 186.50 198.50 186.19 190.08 4.4M
2025-01-02 184.00 192.98 181.77 189.09 3.4M
2025-01-01 182.20 185.00 181.00 183.13 0.9M