Emami

EMAM
🏛️ india →
550.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 563.10 563.10 563.10 563.10 5.0K
09:15 567.90 567.90 565.65 565.85 1.6K
09:16 566.00 566.30 564.90 564.90 1.7K
09:17 564.40 564.55 564.25 564.25 1.5K
09:18 563.70 563.70 563.10 563.30 0.7K
09:19 563.50 563.60 563.00 563.00 1.5K
09:20 562.95 563.00 562.60 563.00 0.8K
09:21 562.70 562.75 561.55 561.55 2.5K
09:22 562.15 563.15 562.00 563.15 0.9K
09:23 563.05 563.05 562.05 562.95 0.6K
09:24 563.05 564.00 563.05 563.85 0.7K
09:25 564.40 564.80 562.75 562.75 2.9K
09:26 562.55 562.60 561.55 561.70 0.7K
09:27 562.00 562.15 561.85 562.15 0.4K
09:28 562.40 565.65 562.20 564.45 3.4K
09:29 564.10 564.10 561.60 561.60 2.0K
09:30 561.65 561.65 560.55 560.55 0.7K
09:31 560.55 560.70 558.20 558.20 3.5K
09:32 558.35 559.80 558.35 559.80 0.9K
09:33 560.20 560.20 559.00 559.00 1.3K
09:34 559.00 559.85 559.00 559.85 1.7K
09:35 559.85 560.00 559.30 560.00 0.7K
09:36 559.70 560.75 559.70 560.50 0.7K
09:37 560.25 560.45 560.00 560.45 0.5K
09:38 560.65 560.65 558.60 559.20 7.2K
09:39 559.20 559.95 559.05 559.90 0.6K
09:40 559.95 560.45 559.95 560.45 0.5K
09:41 560.45 560.95 560.25 560.95 0.9K
09:42 560.75 561.95 560.75 561.95 0.7K
09:43 562.45 562.65 561.90 562.50 0.4K
09:44 562.50 562.80 562.25 562.35 0.2K
09:45 562.40 563.20 562.40 562.90 0.7K
09:46 563.05 563.20 562.50 562.85 1.0K
09:47 562.85 563.15 562.70 562.70 0.2K
09:48 562.65 563.15 562.50 563.00 0.4K
09:49 563.05 563.45 563.00 563.10 0.3K
09:50 563.10 563.85 563.10 563.65 0.5K
09:51 563.40 563.90 563.40 563.60 0.6K
09:52 563.20 563.40 562.60 562.60 0.8K
09:53 562.60 563.05 562.45 562.55 0.6K
09:54 563.00 563.20 562.55 563.20 0.1K
09:55 562.80 563.20 562.80 562.95 0.2K
09:56 562.90 563.40 562.90 563.40 0.2K
09:57 563.40 563.75 563.40 563.70 0.2K
09:58 563.45 563.70 563.15 563.15 0.2K
09:59 563.15 564.30 563.15 564.05 1.5K
10:00 564.20 564.30 563.55 563.65 0.5K
10:01 563.60 564.05 563.20 563.30 0.2K
10:02 563.30 563.80 562.55 562.55 0.3K
10:03 562.55 562.80 562.50 562.50 0.9K
10:04 562.50 563.45 562.45 562.65 4.4K
10:05 562.45 563.05 562.25 562.25 0.4K
10:06 562.25 562.75 561.50 562.25 2.7K
10:07 561.85 562.30 561.50 561.50 0.3K
10:08 561.50 561.95 560.80 560.80 0.6K
10:09 561.10 561.70 560.65 560.65 0.9K
10:10 560.65 561.15 560.65 560.90 0.2K
10:11 561.10 561.95 561.10 561.95 0.2K
10:12 561.70 562.05 560.25 560.25 1.0K
10:13 560.25 560.50 560.20 560.20 0.4K
10:14 560.20 560.25 560.10 560.10 0.3K
10:15 560.55 560.55 559.35 559.40 2.7K
10:16 559.45 559.80 559.45 559.55 0.3K
10:17 559.60 559.65 559.25 559.25 0.6K
10:18 559.25 559.25 559.15 559.15 0.3K
10:19 559.15 559.30 559.05 559.30 1.2K
10:20 559.30 559.55 559.10 559.55 0.3K
10:21 559.10 559.25 558.70 558.70 2.6K
10:22 558.70 559.20 558.70 559.20 0.3K
10:23 558.75 559.40 558.75 558.95 0.8K
10:24 559.35 559.35 558.85 559.10 0.3K
10:25 559.25 559.25 559.00 559.00 0.4K
10:26 559.00 559.50 559.00 559.20 0.6K
10:27 559.20 559.80 559.20 559.50 0.5K
10:28 559.35 559.55 559.35 559.40 1.0K
10:29 559.45 559.55 559.20 559.20 0.4K
10:30 559.20 559.50 559.15 559.20 0.4K
10:31 559.20 559.45 559.20 559.40 0.4K
10:32 559.75 559.75 559.25 559.30 0.4K
10:33 559.25 559.35 559.25 559.30 0.4K
10:34 559.75 559.75 559.40 559.40 0.4K
10:35 559.40 560.00 559.40 560.00 9.8K
10:36 560.00 560.45 560.00 560.25 0.4K
10:37 560.15 560.65 560.10 560.20 0.8K
10:38 560.20 560.50 560.10 560.15 0.4K
10:39 560.10 560.55 560.05 560.30 0.9K
10:40 560.20 560.95 560.05 560.05 0.7K
10:41 560.05 560.35 560.05 560.20 0.4K
10:42 560.10 561.25 560.05 561.25 1.3K
10:43 561.45 561.45 560.90 560.95 0.5K
10:44 561.20 561.50 560.95 561.50 0.3K
10:45 561.55 561.80 561.35 561.80 1.2K
10:46 561.90 561.90 561.30 561.60 0.6K
10:47 561.45 561.95 561.35 561.80 0.4K
10:48 561.65 561.95 561.55 561.90 0.5K
10:49 562.10 562.95 562.10 562.90 0.7K
10:50 562.50 562.75 562.15 562.65 0.4K
10:51 562.50 562.70 562.40 562.65 0.4K
10:52 562.10 562.50 562.10 562.50 0.5K
10:53 562.75 562.75 562.25 562.60 0.4K
10:54 562.50 562.70 562.50 562.50 0.6K
10:55 562.45 562.50 562.15 562.25 0.7K
10:56 562.25 562.60 561.35 561.35 1.7K
10:57 561.65 562.00 561.40 561.90 0.8K
10:58 561.75 562.00 561.65 561.80 0.5K
10:59 561.70 561.95 561.40 561.55 4.7K
11:00 561.15 562.00 561.15 561.90 0.4K
11:01 562.00 562.00 561.75 562.00 0.3K
11:02 561.65 562.25 561.65 562.25 0.4K
11:03 562.60 562.90 562.55 562.85 1.3K
11:04 562.30 562.80 562.30 562.40 1.0K
11:05 562.60 562.85 562.50 562.80 0.3K
11:06 562.50 564.90 562.50 564.35 5.3K
11:07 564.25 564.25 563.80 564.00 0.5K
11:08 564.30 564.90 564.15 564.90 0.7K
11:09 564.90 565.00 564.65 565.00 0.4K
11:10 564.65 565.00 564.20 564.65 0.7K
11:11 564.35 565.00 564.35 564.95 0.5K
11:12 564.60 565.20 564.35 565.20 0.8K
11:13 565.20 565.85 565.20 565.20 2.4K
11:14 565.05 565.50 565.05 565.50 0.4K
11:15 565.60 565.60 565.25 565.30 1.1K
11:16 564.95 565.45 564.95 565.45 1.5K
11:17 564.80 565.65 564.80 565.55 0.4K
11:18 565.55 565.55 565.05 565.30 0.6K
11:19 565.55 565.65 565.30 565.30 0.4K
11:20 565.30 565.45 564.80 565.20 0.4K
11:21 565.15 565.45 564.80 565.00 0.5K
11:22 565.35 565.45 564.85 565.15 0.3K
11:23 564.70 565.50 564.70 565.50 0.6K
11:24 565.25 565.50 565.20 565.20 0.5K
11:25 565.15 565.30 564.85 564.95 0.3K
11:26 565.10 565.10 564.75 564.75 0.4K
11:27 565.00 565.10 564.80 565.10 0.3K
11:28 564.90 565.15 564.90 565.05 0.3K
11:29 565.05 565.25 564.90 565.25 0.7K
11:30 565.05 565.25 565.05 565.15 0.4K
11:31 565.30 565.50 565.20 565.35 0.3K
11:32 565.35 565.60 564.80 565.10 1.2K
11:33 564.80 565.50 564.80 565.50 0.4K
11:34 565.30 565.50 565.05 565.20 0.3K
11:35 565.20 565.50 565.05 565.45 0.5K
11:36 565.10 565.40 564.80 565.10 0.4K
11:37 564.85 565.20 564.65 564.90 0.3K
11:38 565.10 565.10 564.40 564.75 0.6K
11:39 564.45 564.85 564.45 564.55 0.3K
11:40 564.40 564.90 564.05 564.55 0.9K
11:41 564.55 565.15 564.55 564.70 0.6K
11:42 565.00 565.00 564.10 564.10 0.8K
11:43 563.50 563.90 563.10 563.20 0.3K
11:44 563.20 563.70 563.20 563.70 0.4K
11:45 563.30 563.65 563.30 563.45 0.3K
11:46 563.50 563.95 563.50 563.90 0.3K
11:47 563.65 564.05 563.65 563.90 0.3K
11:48 564.00 564.10 563.85 564.10 0.5K
11:49 564.25 564.25 563.30 563.45 0.4K
11:50 563.45 563.85 563.35 563.55 0.4K
11:51 563.55 564.40 563.40 564.20 0.4K
11:52 564.05 564.55 563.75 564.55 0.5K
11:53 564.55 564.75 564.20 564.60 0.5K
11:54 564.75 564.90 564.40 564.60 0.3K
11:55 564.90 564.90 564.65 564.75 0.3K
11:56 564.80 564.95 564.70 564.95 0.5K
11:57 564.65 564.75 564.55 564.60 0.4K
11:58 564.90 564.95 564.60 564.70 0.3K
11:59 564.90 564.90 564.40 564.45 0.4K
12:00 564.60 564.85 564.45 564.70 0.3K
12:01 564.70 564.90 564.35 564.35 0.4K
12:02 564.30 564.80 564.30 564.55 0.4K
12:03 564.45 564.90 564.45 564.65 0.3K
12:04 564.90 564.90 564.65 564.75 0.3K
12:05 564.75 564.95 564.35 564.35 0.4K
12:06 564.60 564.75 564.35 564.65 0.3K
12:07 564.40 564.75 564.25 564.25 0.6K
12:08 564.65 564.65 564.20 564.60 0.5K
12:09 564.30 564.60 564.10 564.40 0.5K
12:10 564.10 564.50 564.10 564.50 0.3K
12:11 564.30 564.60 564.30 564.55 0.3K
12:12 564.65 564.80 564.55 564.70 1.1K
12:13 564.60 565.20 564.60 564.90 0.7K
12:14 565.20 565.20 564.60 564.65 0.4K
12:15 564.90 565.50 564.90 565.50 1.3K
12:16 565.30 565.60 565.30 565.50 0.2K
12:17 565.50 566.00 565.50 566.00 1.3K
12:18 566.00 566.15 565.90 566.00 0.5K
12:19 565.75 566.10 565.55 565.55 0.5K
12:20 565.30 565.90 565.30 565.90 0.4K
12:21 565.90 566.00 565.70 566.00 0.3K
12:22 566.00 566.05 565.50 565.55 0.4K
12:23 565.55 566.00 565.55 566.00 0.4K
12:24 565.70 566.05 565.70 566.05 0.3K
12:25 566.00 566.00 564.05 564.05 1.2K
12:26 564.95 565.00 564.50 564.60 0.6K
12:27 565.00 565.20 564.65 565.20 0.2K
12:28 564.80 565.40 564.80 565.10 0.2K
12:29 565.10 565.55 564.85 564.90 0.7K
12:30 564.90 564.90 564.30 564.70 0.4K
12:31 564.70 564.70 564.40 564.65 1.3K
12:32 564.60 565.25 564.60 564.95 0.4K
12:33 564.60 564.75 564.40 564.70 0.3K
12:34 564.70 564.70 564.50 564.60 0.4K
12:35 564.60 564.60 563.50 564.40 1.0K
12:36 564.40 564.55 564.05 564.55 0.4K
12:37 564.20 564.55 564.20 564.35 0.3K
12:38 564.55 564.55 563.65 563.70 0.5K
12:39 563.95 564.40 563.70 564.00 0.3K
12:40 564.00 564.30 563.75 563.75 0.6K
12:41 563.75 564.10 563.30 563.80 0.9K
12:42 563.80 564.00 563.50 564.00 0.3K
12:43 564.00 564.00 563.30 563.55 1.3K
12:44 563.25 563.65 562.25 562.50 1.5K
12:45 562.15 562.95 562.15 562.55 0.5K
12:46 562.85 563.00 562.35 562.40 0.8K
12:47 562.60 562.90 562.35 562.50 0.5K
12:48 562.60 563.10 562.50 563.10 0.6K
12:49 562.55 562.95 562.50 562.50 0.5K
12:50 562.75 562.90 562.60 562.75 0.9K
12:51 562.60 562.95 562.55 562.55 0.4K
12:52 562.60 562.95 562.25 562.25 0.5K
12:53 562.70 562.90 562.30 562.65 0.4K
12:54 562.40 563.15 562.40 562.75 0.5K
12:55 562.70 562.70 562.10 562.15 0.5K
12:56 562.15 562.55 562.10 562.10 0.4K
12:57 562.00 562.35 562.00 562.05 0.6K
12:58 562.05 562.45 562.00 562.05 0.7K
12:59 562.05 562.55 562.00 562.25 0.6K
13:00 562.05 563.65 562.05 563.65 0.5K
13:01 563.65 564.00 563.20 563.65 0.2K
13:02 563.95 564.00 563.70 563.75 0.5K
13:03 563.75 563.95 563.50 563.95 1.3K
13:04 563.65 564.00 563.65 563.85 0.3K
13:05 563.85 564.00 563.05 563.05 0.4K
13:06 563.05 563.40 562.90 562.90 0.9K
13:07 562.85 563.25 562.80 562.90 0.5K
13:08 563.60 564.00 563.60 564.00 0.4K
13:09 563.70 563.95 563.65 563.90 0.4K
13:10 563.90 563.90 563.15 563.20 0.4K
13:11 563.15 563.15 560.90 560.95 3.6K
13:12 560.65 560.95 560.55 560.95 0.5K
13:13 560.75 560.75 560.30 560.35 0.7K
13:14 560.90 561.45 560.70 561.20 0.6K
13:15 560.95 561.00 560.30 560.75 0.5K
13:16 560.45 560.90 560.40 560.60 0.6K
13:17 560.60 561.00 560.60 561.00 0.5K
13:18 560.75 561.15 560.75 561.15 0.5K
13:19 561.05 561.20 560.70 560.80 1.3K
13:20 560.80 561.05 560.70 560.75 0.5K
13:21 560.65 561.10 560.55 561.10 0.5K
13:22 560.90 561.15 560.60 560.65 0.5K
13:23 560.60 561.25 560.60 561.15 0.6K
13:24 560.65 561.00 560.55 561.00 0.6K
13:25 560.70 561.20 560.70 561.15 0.6K
13:26 561.15 561.30 560.85 561.25 0.5K
13:27 560.90 561.40 560.65 561.30 0.5K
13:28 561.40 561.55 561.15 561.50 0.3K
13:29 561.50 561.75 561.30 561.75 0.3K
13:30 561.55 562.10 561.00 561.45 0.8K
13:31 561.05 561.45 561.00 561.05 0.4K
13:32 561.00 561.00 560.50 560.95 0.3K
13:33 560.75 560.95 560.15 560.15 0.7K
13:34 560.15 560.70 560.10 560.60 0.5K
13:35 560.10 560.70 560.10 560.65 0.6K
13:36 560.25 560.75 560.20 560.75 0.9K
13:37 560.75 561.10 560.45 560.85 0.4K
13:38 560.75 561.15 560.75 561.15 0.3K
13:39 561.00 561.15 560.05 560.40 1.2K
13:40 560.50 560.70 559.55 559.55 2.9K
13:41 559.60 560.00 559.60 560.00 0.5K
13:42 559.70 560.15 559.70 559.95 0.4K
13:43 559.90 560.25 559.70 559.80 0.6K
13:44 559.60 560.00 559.35 560.00 0.5K
13:45 559.70 560.25 559.60 559.80 0.8K
13:46 559.80 560.25 559.70 559.70 0.5K
13:47 559.70 560.10 559.50 559.75 0.6K
13:48 559.55 560.05 559.45 559.65 0.4K
13:49 559.70 559.90 559.15 559.40 0.6K
13:50 559.40 559.65 559.20 559.50 0.5K
13:51 559.30 559.70 559.05 559.15 0.5K
13:52 559.65 559.75 559.20 559.25 0.4K
13:53 559.30 559.70 559.05 559.70 0.6K
13:54 559.20 559.60 559.00 559.10 1.3K
13:55 558.80 559.25 558.60 558.95 0.7K
13:56 558.95 559.25 558.75 559.05 0.5K
13:57 558.95 559.15 558.50 558.50 0.7K
13:58 558.55 559.15 558.55 558.75 0.6K
13:59 559.20 559.30 558.55 558.80 0.6K
14:00 559.15 559.15 558.50 559.10 0.9K
14:01 559.10 559.45 558.50 558.50 0.4K
14:02 558.55 559.10 558.45 559.05 0.6K
14:03 558.75 559.15 558.60 558.90 0.5K
14:04 558.90 559.10 558.60 558.75 0.6K
14:05 558.75 559.10 558.60 558.80 0.4K
14:06 558.80 559.30 558.80 559.30 0.6K
14:07 559.30 559.30 558.75 558.95 1.9K
14:08 558.50 558.95 558.40 558.40 0.7K
14:09 558.25 558.80 558.25 558.80 0.6K
14:10 558.80 559.20 558.70 558.70 0.6K
14:11 559.15 559.15 558.70 558.95 0.5K
14:12 558.70 559.25 558.30 559.25 0.8K
14:13 558.85 559.30 558.50 558.95 0.7K
14:14 559.25 559.30 558.60 559.00 0.6K
14:15 558.70 559.10 558.50 558.50 0.7K
14:16 558.50 559.00 558.35 558.80 0.5K
14:17 558.40 559.10 558.40 558.55 0.5K
14:18 558.90 559.10 558.30 558.30 0.7K
14:19 558.30 558.85 558.20 558.25 1.3K
14:20 558.55 558.80 558.30 558.80 0.4K
14:21 558.35 558.75 558.25 558.75 0.5K
14:22 558.20 558.65 558.20 558.50 0.5K
14:23 558.50 558.65 558.25 558.30 0.4K
14:24 558.35 558.65 558.25 558.55 0.5K
14:25 558.25 558.75 558.25 558.40 0.5K
14:26 558.40 559.00 558.40 559.00 0.5K
14:27 558.60 559.10 558.60 558.75 0.5K
14:28 558.75 559.15 558.65 559.15 0.9K
14:29 558.70 559.05 558.70 558.70 0.6K
14:30 559.05 559.05 558.60 558.95 0.4K
14:31 558.60 559.00 558.05 558.05 2.0K
14:32 558.05 558.55 557.20 557.20 4.5K
14:33 557.10 558.20 557.10 557.85 0.8K
14:34 558.00 558.05 557.55 557.85 0.6K
14:35 557.55 558.20 557.55 557.85 0.6K
14:36 557.85 558.50 557.75 557.85 0.6K
14:37 557.85 558.35 557.75 557.80 0.8K
14:38 557.80 558.35 557.80 558.05 0.6K
14:39 558.30 558.55 558.00 558.05 0.7K
14:40 558.05 558.40 557.85 557.95 0.7K
14:41 557.90 558.40 557.90 558.05 0.8K
14:42 558.05 558.55 558.05 558.50 0.6K
14:43 558.10 559.00 558.10 558.60 1.0K
14:44 559.00 559.00 558.35 558.45 0.5K
14:45 558.45 558.85 558.20 558.30 0.6K
14:46 558.25 558.60 558.00 558.05 0.5K
14:47 558.00 558.35 557.60 557.95 0.7K
14:48 557.70 558.05 557.55 558.05 0.5K
14:49 557.75 558.35 557.75 558.00 0.7K
14:50 558.15 558.45 557.80 558.05 3.1K
14:51 557.80 558.20 557.55 557.95 0.5K
14:52 557.55 557.90 557.05 557.45 0.8K
14:53 557.10 557.70 557.05 557.10 0.8K
14:54 557.15 557.55 557.05 557.10 0.7K
14:55 557.65 557.65 557.05 557.10 0.7K
14:56 557.55 557.55 557.10 557.45 0.5K
14:57 557.10 557.65 557.10 557.40 0.6K
14:58 557.30 557.55 557.00 557.35 0.8K
14:59 557.00 557.40 557.00 557.35 0.6K
15:00 557.10 558.10 557.10 557.95 0.6K
15:01 557.80 558.50 557.80 558.50 0.4K
15:02 558.85 558.85 558.55 558.85 0.9K
15:03 558.80 558.80 557.65 557.75 1.9K
15:04 557.75 558.05 557.75 558.00 0.7K
15:05 557.80 558.25 557.80 558.05 0.8K
15:06 557.95 558.15 557.95 558.00 0.4K
15:07 558.10 558.50 558.10 558.50 0.4K
15:08 558.55 558.55 558.25 558.45 0.5K
15:09 558.35 558.50 558.15 558.15 4.3K
15:10 558.05 558.20 557.85 558.20 0.7K
15:11 558.00 558.20 558.00 558.20 0.4K
15:12 558.05 558.35 558.05 558.30 0.5K
15:13 558.25 558.30 557.85 557.85 1.5K
15:14 557.75 557.75 557.10 557.30 1.0K
15:15 557.15 557.30 556.40 556.80 1.3K
15:16 556.80 557.00 556.50 556.50 0.9K
15:17 556.60 556.90 556.60 556.85 0.6K
15:18 556.80 556.80 556.55 556.75 0.5K
15:19 556.55 556.90 556.55 556.75 0.4K
15:20 556.70 557.25 556.70 557.25 3.2K
15:21 557.30 557.95 557.30 557.75 0.6K
15:22 557.85 558.40 557.80 558.40 1.3K
15:23 558.40 558.40 557.85 558.00 2.1K
15:24 557.80 557.85 557.75 557.75 0.6K
15:25 557.95 557.95 557.05 557.05 1.4K
15:26 557.05 557.40 557.05 557.35 0.9K
15:27 557.50 558.60 557.50 558.50 2.7K
15:28 558.35 558.60 557.65 558.05 1.1K
15:29 558.00 558.05 557.50 557.85 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 546.80 553.75 542.25 550.55 0.3M
2025-10-01 538.25 546.15 533.90 542.05 0.5M
2025-09-30 553.05 567.50 536.00 538.25 1.0M
2025-09-29 557.85 562.25 545.65 553.80 2.6M
2025-09-26 563.10 567.90 556.20 557.85 0.3M
2025-09-25 579.70 581.85 565.10 570.00 0.5M
2025-09-24 580.05 581.90 572.60 577.65 0.2M
2025-09-23 585.90 585.90 574.55 576.55 0.7M
2025-09-22 583.20 591.50 580.80 582.45 0.2M
2025-09-19 604.00 605.55 576.90 579.60 0.8M
2025-09-18 607.00 614.00 598.05 602.10 0.3M
2025-09-17 603.15 607.60 599.00 603.25 0.2M
2025-09-16 602.50 606.90 596.15 603.15 0.2M
2025-09-15 601.95 605.60 593.90 599.70 0.2M
2025-09-12 602.55 606.55 595.15 601.95 0.2M
2025-09-11 599.50 603.90 593.00 602.05 0.2M
2025-09-10 590.50 605.00 589.25 599.80 0.3M
2025-09-09 604.55 604.55 586.50 587.85 0.4M
2025-09-08 605.95 609.70 595.60 599.70 0.3M
2025-09-05 618.00 618.00 596.30 604.95 0.5M
2025-09-04 606.00 618.00 601.35 615.50 2.6M
2025-09-03 600.00 605.30 589.30 590.90 0.2M
2025-09-02 585.00 600.00 581.20 595.70 0.6M
2025-09-01 574.00 583.15 571.50 582.15 0.3M
2025-08-29 567.00 575.25 562.50 573.60 0.9M
2025-08-28 575.00 578.25 559.40 567.45 0.6M
2025-08-26 580.00 581.75 553.55 572.75 1.6M
2025-08-25 612.00 614.90 562.60 585.45 7.9M
2025-08-22 620.00 625.25 608.45 611.95 0.4M
2025-08-21 628.45 634.20 616.70 619.25 0.5M
2025-08-20 605.00 629.90 599.45 626.55 0.9M
2025-08-19 595.20 605.70 587.85 602.15 0.4M
2025-08-18 590.00 598.55 584.35 595.20 0.4M
2025-08-14 582.10 586.00 579.10 582.35 0.3M
2025-08-13 585.00 590.00 573.80 582.10 0.5M
2025-08-12 584.90 585.70 572.60 577.00 0.4M
2025-08-11 575.00 585.55 574.65 582.95 0.3M
2025-08-08 584.95 584.95 570.00 576.10 0.3M
2025-08-07 590.10 594.90 579.60 582.20 0.5M
2025-08-06 614.20 616.15 594.90 599.85 0.3M
2025-08-05 610.00 619.40 602.65 614.00 0.4M
2025-08-04 620.00 623.60 604.45 611.50 0.4M
2025-08-01 595.00 622.50 593.05 619.30 1.9M
2025-07-31 559.95 611.80 555.25 600.65 4.6M
2025-07-30 560.65 569.40 560.65 565.30 0.2M
2025-07-29 560.00 564.10 553.15 560.65 0.2M
2025-07-28 574.10 574.90 559.60 562.85 0.3M
2025-07-25 576.40 579.55 571.05 575.20 0.3M
2025-07-24 580.00 582.90 574.25 579.80 0.3M
2025-07-23 586.75 587.20 577.30 580.15 0.2M
2025-07-22 589.00 593.60 580.60 583.45 0.8M
2025-07-21 592.65 596.20 580.35 589.85 0.3M
2025-07-18 588.70 593.90 582.60 591.65 0.6M
2025-07-17 588.95 592.95 583.70 588.45 0.5M
2025-07-16 582.60 592.90 582.10 586.10 0.5M
2025-07-15 589.50 590.35 579.15 582.10 0.4M
2025-07-14 585.50 591.75 576.90 585.40 0.7M
2025-07-11 594.00 603.70 582.55 587.00 0.6M
2025-07-10 609.15 613.85 594.00 597.15 0.6M
2025-07-09 570.60 620.00 570.60 609.15 3.0M
2025-07-08 581.20 582.45 569.20 573.60 0.4M
2025-07-07 562.60 586.00 560.70 576.50 1.0M
2025-07-04 559.00 564.35 556.80 562.55 0.3M
2025-07-03 561.40 568.85 557.55 558.90 0.3M
2025-07-02 568.00 569.25 556.30 559.00 0.6M
2025-07-01 574.00 581.80 556.00 565.45 1.3M
2025-06-30 567.20 573.80 562.20 571.60 0.3M
2025-06-27 576.00 576.90 565.65 567.20 0.5M
2025-06-26 574.95 575.95 564.95 574.15 0.3M
2025-06-25 570.00 575.95 562.90 572.20 0.2M
2025-06-24 562.40 573.30 559.35 565.00 0.4M
2025-06-23 552.95 559.35 549.85 556.90 0.4M
2025-06-20 561.15 566.90 550.00 553.05 0.8M
2025-06-19 569.00 571.85 561.00 563.35 0.2M
2025-06-18 569.00 577.70 566.10 570.25 0.3M
2025-06-17 576.90 579.40 567.10 570.10 0.2M
2025-06-16 572.55 576.90 567.45 573.70 0.3M
2025-06-13 571.05 575.00 565.00 572.55 0.3M
2025-06-12 595.95 597.00 573.35 575.75 0.4M
2025-06-11 583.00 595.00 581.95 591.15 0.8M
2025-06-10 581.85 584.50 575.60 582.95 0.5M
2025-06-09 588.90 588.90 577.15 578.00 0.4M
2025-06-06 579.15 585.00 578.10 583.35 0.2M
2025-06-05 597.80 597.80 577.10 579.15 0.7M
2025-06-04 579.00 596.90 572.00 593.90 0.6M
2025-06-03 581.30 586.00 576.00 577.15 0.4M
2025-06-02 584.05 590.35 577.00 581.30 0.3M
2025-05-30 589.95 590.90 581.25 584.20 0.3M
2025-05-29 584.80 592.00 581.05 587.45 0.3M
2025-05-28 592.65 594.60 575.55 579.00 0.4M
2025-05-27 590.00 598.75 584.50 589.55 0.5M
2025-05-26 598.85 603.50 587.05 589.85 0.4M
2025-05-23 609.40 613.40 593.05 595.70 0.5M
2025-05-22 607.00 607.55 588.30 604.00 0.6M
2025-05-21 606.10 615.97 596.88 605.70 0.5M
2025-05-20 642.88 642.88 602.06 605.30 1.2M
2025-05-19 645.87 646.72 630.92 637.65 0.8M
2025-05-16 632.81 636.90 619.31 634.21 1.0M
2025-05-15 640.88 641.68 620.15 627.88 0.4M
2025-05-14 621.80 640.65 621.80 639.25 0.4M
2025-05-13 638.85 643.50 610.70 620.50 0.5M
2025-05-12 638.05 645.00 630.00 634.45 0.3M
2025-05-09 600.70 633.30 596.00 630.40 0.2M
2025-05-08 635.00 639.80 617.40 619.65 0.3M
2025-05-07 615.00 635.45 610.65 634.75 0.2M
2025-05-06 633.05 653.35 622.00 627.35 0.7M
2025-05-05 628.70 638.00 627.00 634.05 0.2M
2025-05-02 620.60 636.40 618.05 626.60 0.4M
2025-04-30 629.00 634.95 620.00 624.70 0.3M
2025-04-29 629.95 639.80 626.00 635.30 0.5M
2025-04-28 619.80 631.90 617.00 623.60 0.3M
2025-04-25 649.00 649.00 618.05 619.80 0.4M
2025-04-24 650.00 651.95 633.40 645.80 0.5M
2025-04-23 642.50 649.00 635.00 646.85 0.4M
2025-04-22 621.85 644.00 619.05 641.55 0.5M
2025-04-21 615.00 622.00 609.20 618.10 0.2M
2025-04-17 626.75 627.45 612.25 615.00 0.4M
2025-04-16 605.00 628.00 604.80 626.75 0.6M
2025-04-15 608.50 611.05 599.60 604.70 0.5M
2025-04-11 599.85 612.45 594.15 608.50 0.5M
2025-04-09 584.95 610.95 578.45 599.85 1.4M
2025-04-08 590.00 594.85 572.30 582.15 0.7M
2025-04-07 569.95 598.00 550.55 584.55 0.9M
2025-04-04 579.35 598.80 570.80 592.80 1.6M
2025-04-03 582.00 584.55 570.75 575.80 0.3M
2025-04-02 576.00 603.60 575.05 587.00 1.1M
2025-04-01 580.00 583.00 565.15 571.70 0.3M
2025-03-28 582.90 588.75 573.10 579.90 0.6M
2025-03-27 558.70 589.75 547.10 577.30 0.5M
2025-03-26 576.05 581.00 550.30 557.00 0.4M
2025-03-25 578.00 580.00 557.00 576.05 0.5M
2025-03-24 584.00 585.90 569.10 572.90 0.3M
2025-03-21 567.20 585.45 566.30 576.00 1.1M
2025-03-20 558.00 578.00 554.90 567.20 0.4M
2025-03-19 546.95 565.95 546.95 557.75 0.3M
2025-03-18 549.95 560.50 545.90 555.25 0.3M
2025-03-17 564.95 565.75 544.40 546.65 0.2M
2025-03-13 569.95 570.10 554.55 562.15 0.4M
2025-03-12 545.60 570.00 545.50 567.75 0.6M
2025-03-11 566.00 566.00 541.15 549.80 0.5M
2025-03-10 554.95 576.05 551.35 568.15 0.7M
2025-03-07 537.75 559.70 534.05 551.75 0.5M
2025-03-06 529.90 542.00 525.25 533.45 0.7M
2025-03-05 510.70 532.90 510.70 525.55 0.7M
2025-03-04 510.00 532.30 507.80 528.65 1.5M
2025-03-03 528.00 530.75 509.05 521.85 0.5M
2025-02-28 543.00 545.75 507.70 529.95 0.9M
2025-02-27 551.50 556.90 540.45 545.80 0.3M
2025-02-25 552.00 559.25 544.00 547.70 0.3M
2025-02-24 548.00 559.95 540.05 551.40 0.2M
2025-02-21 555.00 561.80 545.80 556.65 0.3M
2025-02-20 544.50 561.10 544.50 557.10 0.9M
2025-02-19 535.90 551.20 528.30 548.35 1.0M
2025-02-18 522.05 554.00 519.15 541.00 0.9M
2025-02-17 526.05 528.90 512.95 523.65 1.5M
2025-02-14 542.80 543.05 520.10 524.50 0.2M
2025-02-13 558.70 560.75 535.50 539.65 0.4M
2025-02-12 541.25 562.65 531.95 558.70 0.4M
2025-02-11 570.00 570.00 534.35 540.50 0.9M
2025-02-10 571.50 580.80 566.35 574.45 0.2M
2025-02-07 575.10 579.80 566.05 572.85 0.1M
2025-02-06 586.00 588.20 573.10 575.80 0.3M
2025-02-05 583.00 591.30 577.00 585.60 0.4M
2025-02-04 605.20 609.00 582.50 584.75 0.5M
2025-02-03 615.05 624.25 607.45 614.30 0.8M
2025-02-01 592.50 629.85 582.65 625.80 0.9M
2025-01-31 570.00 592.85 566.30 589.65 0.7M
2025-01-30 574.00 576.15 564.20 571.05 0.3M
2025-01-29 560.00 574.35 558.30 572.70 0.9M
2025-01-28 555.00 562.15 538.65 555.55 2.6M
2025-01-27 546.30 546.45 528.15 535.05 0.8M
2025-01-24 560.00 564.45 546.70 551.30 0.3M
2025-01-23 555.65 564.95 546.05 562.50 0.4M
2025-01-22 550.00 561.75 548.40 559.80 0.3M
2025-01-21 561.35 564.15 547.30 549.25 0.3M
2025-01-20 572.85 572.85 556.60 559.95 0.2M
2025-01-17 565.00 571.95 561.00 564.85 0.3M
2025-01-16 569.15 572.75 558.00 565.05 0.4M
2025-01-15 559.40 572.15 552.05 566.40 0.4M
2025-01-14 562.00 575.00 550.50 559.40 0.7M
2025-01-13 579.55 589.75 554.10 565.20 0.7M
2025-01-10 591.15 594.00 581.40 589.40 0.4M
2025-01-09 581.00 618.05 579.90 595.75 1.1M
2025-01-08 588.00 589.55 571.05 583.60 0.3M
2025-01-07 586.00 598.30 582.35 588.35 0.4M
2025-01-06 618.00 619.65 582.05 584.75 0.5M
2025-01-03 614.20 618.35 602.05 614.45 0.4M
2025-01-02 612.00 612.60 603.30 608.80 0.2M
2025-01-01 598.25 612.70 593.45 608.55 0.3M