Happiest Minds

HAPP
🏛️ india →
536.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 552.55 552.55 552.55 552.55 0.2K
09:15 552.35 552.35 552.00 552.00 1.9K
09:16 552.10 552.10 550.65 550.65 1.2K
09:17 550.35 550.90 550.15 550.85 0.6K
09:18 550.30 550.55 550.05 550.05 3.0K
09:19 551.00 551.00 549.05 549.15 3.4K
09:20 549.15 549.15 548.65 548.70 2.4K
09:21 548.50 548.50 547.55 547.75 1.8K
09:22 547.55 548.80 547.55 548.80 1.1K
09:23 548.35 548.95 547.80 548.95 1.3K
09:24 548.90 549.75 548.85 548.85 3.4K
09:25 549.45 549.85 549.05 549.85 0.8K
09:26 548.80 549.15 548.45 548.80 3.9K
09:27 548.45 548.45 548.00 548.00 0.7K
09:28 545.50 545.95 545.00 545.70 17.4K
09:29 545.70 545.70 544.20 544.60 4.9K
09:30 544.20 544.50 542.90 542.95 5.1K
09:31 542.20 542.40 540.70 540.70 9.1K
09:32 540.45 540.95 540.45 540.95 6.5K
09:33 541.00 541.65 539.45 540.40 6.7K
09:34 540.40 540.70 539.00 539.00 2.2K
09:35 539.05 539.55 539.05 539.40 2.7K
09:36 539.50 540.50 539.40 540.00 5.1K
09:37 540.00 540.00 538.25 538.50 2.0K
09:38 538.80 539.45 538.80 538.80 5.2K
09:39 538.70 539.70 538.70 539.30 0.5K
09:40 539.40 539.90 539.00 539.90 5.7K
09:41 539.85 540.50 539.85 540.50 0.8K
09:42 540.00 540.00 538.20 538.65 3.8K
09:43 538.90 539.25 538.70 539.20 1.1K
09:44 539.10 539.10 537.60 537.85 4.2K
09:45 538.00 538.60 538.00 538.00 3.3K
09:46 537.55 538.00 537.50 537.85 4.3K
09:47 537.55 538.95 537.55 538.95 6.5K
09:48 538.55 539.35 538.40 539.35 1.3K
09:49 539.80 540.45 539.80 540.45 1.0K
09:50 540.50 541.15 540.15 540.15 1.6K
09:51 540.65 540.65 540.45 540.50 0.5K
09:52 540.45 540.75 539.40 539.40 1.8K
09:53 539.70 540.00 539.70 539.95 0.9K
09:54 540.00 540.40 539.65 540.00 1.1K
09:55 539.00 539.75 539.00 539.60 1.2K
09:56 539.60 540.80 539.60 539.75 2.6K
09:57 539.80 540.20 539.55 539.65 2.8K
09:58 539.95 540.10 539.00 539.00 2.3K
09:59 539.00 539.00 538.95 539.00 0.2K
10:00 539.40 539.80 538.90 538.95 1.7K
10:01 538.90 539.35 538.90 539.00 1.4K
10:02 539.00 539.00 538.90 539.00 0.4K
10:03 538.95 538.95 538.60 538.90 0.4K
10:04 538.90 538.95 538.90 538.90 0.2K
10:05 538.90 538.95 538.90 538.90 0.7K
10:06 538.95 538.95 538.35 538.45 0.9K
10:07 538.45 538.50 538.45 538.50 0.1K
10:08 538.50 538.55 537.65 537.70 2.1K
10:09 537.75 538.00 537.00 537.00 3.0K
10:10 537.00 537.45 536.95 537.00 1.0K
10:11 537.00 537.75 536.90 537.65 2.6K
10:12 537.60 537.60 536.85 536.95 0.7K
10:13 536.75 536.95 536.15 536.80 2.3K
10:14 536.85 536.90 536.50 536.60 0.3K
10:15 537.00 537.35 536.95 537.35 3.4K
10:16 537.30 537.50 537.30 537.50 0.1K
10:17 537.55 537.55 536.15 536.15 2.2K
10:18 536.75 536.85 536.60 536.85 0.1K
10:19 536.90 537.05 536.00 536.95 1.6K
10:20 536.85 536.95 536.60 536.65 0.4K
10:21 536.55 536.75 536.00 536.50 1.8K
10:22 536.50 536.95 536.05 536.95 0.5K
10:23 536.90 537.05 536.00 536.00 2.5K
10:24 536.00 536.00 535.50 535.50 1.0K
10:25 535.85 535.95 535.80 535.80 0.3K
10:26 535.80 535.80 535.20 535.80 1.6K
10:27 535.90 536.00 535.90 536.00 4.0K
10:28 536.00 536.00 536.00 536.00 2.0K
10:29 536.00 536.00 535.75 535.90 0.8K
10:30 535.95 535.95 535.75 535.90 0.3K
10:31 535.95 536.00 535.90 536.00 0.1K
10:32 535.95 536.00 535.80 535.95 0.7K
10:33 536.00 536.70 536.00 536.70 2.8K
10:34 536.80 536.80 536.00 536.65 1.4K
10:35 536.70 537.10 536.25 536.95 0.4K
10:36 536.95 537.05 536.50 536.70 0.2K
10:37 536.70 537.10 536.25 536.80 0.7K
10:38 536.85 536.85 536.05 536.05 1.2K
10:39 536.45 537.05 536.05 537.00 0.4K
10:40 537.05 537.10 536.65 536.95 0.3K
10:41 537.00 537.00 536.60 536.60 0.3K
10:42 537.00 537.00 536.60 536.60 0.1K
10:43 536.60 536.80 536.50 536.80 0.2K
10:44 536.85 536.85 536.40 536.40 0.2K
10:45 537.15 537.15 536.50 536.85 0.4K
10:46 536.90 536.90 536.30 536.80 0.5K
10:47 536.75 536.85 536.75 536.85 0.4K
10:48 536.40 536.95 536.40 536.95 0.2K
10:49 537.00 537.00 536.80 537.00 0.5K
10:50 537.00 537.00 536.85 537.00 0.2K
10:51 537.00 537.00 536.80 536.90 0.1K
10:52 536.80 536.90 536.25 536.30 1.4K
10:53 536.65 536.70 536.25 536.25 0.2K
10:54 536.70 536.70 536.30 536.65 0.2K
10:55 536.30 536.95 536.30 536.90 0.5K
10:56 536.80 536.85 536.50 536.50 0.2K
10:57 536.80 536.90 536.80 536.80 0.3K
10:58 536.80 536.90 536.40 536.40 0.7K
10:59 536.70 536.70 536.45 536.45 0.4K
11:00 536.70 536.70 536.20 536.55 0.4K
11:01 536.00 536.40 535.85 536.00 1.3K
11:02 536.00 536.00 535.80 535.80 0.5K
11:03 536.00 536.30 535.90 536.25 1.2K
11:04 536.20 536.45 536.00 536.35 0.3K
11:05 536.35 536.40 536.25 536.30 0.6K
11:06 536.30 536.30 536.00 536.25 0.1K
11:07 536.30 536.55 536.30 536.50 0.2K
11:08 536.50 536.50 535.95 535.95 0.9K
11:09 536.35 536.70 536.30 536.35 0.3K
11:10 536.60 536.85 536.40 536.85 0.2K
11:11 536.80 536.85 536.50 536.85 0.0K
11:12 536.45 536.45 536.05 536.05 0.3K
11:13 536.35 536.40 536.25 536.25 0.1K
11:14 536.50 536.75 536.25 536.75 0.6K
11:15 536.75 536.75 536.10 536.50 0.7K
11:16 536.35 536.35 536.05 536.05 0.1K
11:17 536.50 536.50 536.10 536.45 0.2K
11:18 536.45 536.55 535.60 535.60 1.2K
11:19 535.60 536.00 535.60 535.75 0.0K
11:20 535.80 536.15 535.80 536.15 1.4K
11:21 535.80 536.20 535.70 535.70 0.5K
11:22 535.70 536.15 535.70 536.15 0.7K
11:23 535.60 536.30 535.60 536.30 0.1K
11:24 535.50 535.95 535.50 535.95 4.7K
11:25 535.95 535.95 535.30 535.80 0.6K
11:26 535.40 535.75 535.40 535.70 0.3K
11:27 535.40 535.75 535.25 535.75 0.2K
11:28 535.70 535.85 535.35 535.35 0.3K
11:29 535.75 535.80 535.35 535.35 0.2K
11:30 535.35 535.90 535.35 535.90 1.2K
11:31 535.80 535.80 535.40 535.70 0.0K
11:32 535.50 535.85 535.40 535.85 0.7K
11:33 535.80 535.90 535.80 535.85 0.3K
11:34 535.90 535.90 535.35 535.40 0.3K
11:35 535.85 535.85 535.20 535.20 0.6K
11:36 535.65 535.65 535.20 535.65 0.3K
11:37 535.65 535.85 535.50 535.60 0.2K
11:38 535.60 535.60 535.10 535.50 1.5K
11:39 535.60 535.60 535.10 535.55 0.4K
11:40 535.45 535.60 535.05 535.05 0.6K
11:41 535.35 535.40 535.10 535.35 0.3K
11:42 535.15 535.25 534.80 534.80 10.7K
11:43 535.00 535.15 534.80 535.15 0.3K
11:44 535.15 535.30 534.80 535.30 5.1K
11:45 535.30 535.35 535.10 535.25 0.2K
11:46 535.25 535.25 535.05 535.25 0.1K
11:47 535.25 535.25 535.05 535.20 0.1K
11:48 535.20 535.20 535.05 535.20 0.1K
11:49 535.20 535.20 535.20 535.20 0.1K
11:50 535.25 535.25 535.05 535.20 0.5K
11:51 535.20 536.25 535.20 536.25 3.0K
11:52 536.25 536.45 535.95 536.40 0.3K
11:53 536.45 536.45 535.75 535.75 0.4K
11:54 536.30 536.35 536.00 536.00 0.0K
11:55 536.00 536.40 536.00 536.40 0.1K
11:56 536.40 536.40 536.20 536.40 0.1K
11:57 536.40 536.45 536.20 536.45 0.2K
11:58 536.45 536.45 536.20 536.45 0.5K
11:59 536.45 536.45 536.05 536.45 0.1K
12:00 536.45 536.45 536.05 536.05 0.0K
12:01 536.05 536.45 536.05 536.40 0.2K
12:02 536.45 536.45 536.05 536.10 0.2K
12:03 536.10 536.10 535.60 535.60 0.6K
12:04 535.50 535.80 535.20 535.20 0.8K
12:05 535.10 535.65 535.10 535.60 0.2K
12:06 535.70 535.90 535.15 535.85 0.5K
12:07 535.85 535.85 535.20 535.20 0.3K
12:08 535.20 535.70 535.20 535.70 0.1K
12:09 535.65 535.70 535.20 535.70 0.2K
12:10 535.80 535.80 535.30 535.75 0.3K
12:11 535.70 535.80 535.20 535.80 0.2K
12:12 535.85 535.85 535.30 535.50 0.1K
12:13 535.85 535.90 535.45 535.45 0.1K
12:14 535.50 535.75 535.20 535.75 0.3K
12:15 535.85 535.85 535.75 535.75 0.0K
12:16 535.95 535.95 535.30 535.30 0.6K
12:17 535.85 535.95 535.45 535.45 0.2K
12:18 535.45 535.85 535.45 535.85 0.1K
12:19 535.90 535.90 535.85 535.85 0.2K
12:20 535.40 535.95 535.40 535.95 0.1K
12:21 535.85 535.90 535.55 535.90 0.1K
12:22 535.85 536.10 535.85 536.10 0.6K
12:23 536.00 536.40 535.75 536.40 0.4K
12:24 536.05 536.45 536.05 536.40 0.1K
12:25 536.45 536.90 536.45 536.90 2.1K
12:26 536.90 536.90 536.35 536.65 1.5K
12:27 536.65 536.70 536.30 536.30 0.1K
12:28 536.70 536.85 536.35 536.85 0.0K
12:29 536.55 536.85 536.55 536.85 0.2K
12:30 536.90 536.90 536.20 536.20 0.6K
12:31 536.15 536.90 536.15 536.90 0.3K
12:32 536.80 536.80 536.50 536.70 0.5K
12:33 536.70 536.85 536.40 536.80 0.2K
12:34 536.80 536.85 536.15 536.15 0.2K
12:35 536.15 536.15 535.65 535.80 0.7K
12:36 535.70 536.10 535.50 536.10 0.6K
12:37 535.65 536.40 535.65 536.40 0.4K
12:38 536.40 536.70 536.10 536.70 0.8K
12:39 536.30 536.70 536.30 536.65 0.2K
12:40 536.80 536.90 536.45 536.80 0.2K
12:41 536.85 536.85 536.45 536.85 0.2K
12:42 536.85 536.90 536.85 536.90 0.2K
12:43 536.90 536.90 536.65 536.90 0.6K
12:44 536.90 536.90 536.10 536.55 0.4K
12:45 536.60 536.60 536.20 536.55 0.1K
12:46 536.55 536.55 536.45 536.45 0.2K
12:47 536.50 536.50 536.50 536.50 0.3K
12:48 536.50 536.80 536.40 536.40 0.1K
12:49 536.25 536.90 536.25 536.85 0.6K
12:50 536.90 536.90 536.90 536.90 0.0K
12:51 536.90 536.90 536.35 536.80 0.4K
12:52 536.80 536.80 536.40 536.40 0.0K
12:53 536.65 537.00 536.65 536.70 1.0K
12:54 537.00 537.25 537.00 537.25 0.1K
12:55 537.25 537.25 537.25 537.25 0.1K
12:56 537.25 537.30 536.90 537.30 0.2K
12:57 537.30 537.30 537.30 537.30 0.0K
12:58 537.00 537.30 537.00 537.30 0.2K
12:59 537.30 537.30 537.30 537.30 0.2K
13:00 537.30 537.30 536.80 536.80 0.3K
13:01 537.10 537.10 536.80 537.00 0.1K
13:02 537.00 537.00 536.80 537.00 0.1K
13:03 537.00 537.00 537.00 537.00 0.1K
13:04 536.95 536.95 536.80 536.80 0.1K
13:05 537.00 537.00 537.00 537.00 0.1K
13:06 537.00 537.00 537.00 537.00 0.0K
13:07 537.00 537.00 536.80 536.80 0.3K
13:08 537.00 537.00 537.00 537.00 0.0K
13:09 536.80 537.00 536.80 536.80 0.2K
13:10 537.00 537.00 536.50 536.50 0.7K
13:11 536.35 536.50 536.35 536.50 0.0K
13:12 536.50 536.50 536.45 536.50 0.0K
13:13 536.50 536.50 536.25 536.25 0.1K
13:14 536.25 536.45 536.05 536.45 0.2K
13:15 536.45 536.45 536.10 536.10 0.7K
13:16 536.10 536.15 536.10 536.15 0.4K
13:17 536.10 536.10 535.85 536.10 0.1K
13:18 536.10 536.45 536.10 536.40 0.2K
13:19 536.10 536.45 536.10 536.10 0.1K
13:20 535.85 535.90 535.85 535.85 0.2K
13:21 535.85 535.85 535.50 535.50 0.1K
13:22 535.75 535.75 535.75 535.75 0.0K
13:23 535.75 535.90 535.75 535.80 0.5K
13:24 536.25 536.25 535.70 535.70 0.2K
13:25 536.35 536.40 536.35 536.40 0.2K
13:26 536.40 536.45 535.55 535.55 1.3K
13:27 535.95 536.25 535.95 536.00 0.0K
13:28 536.25 536.25 536.00 536.00 0.1K
13:29 536.00 536.00 535.95 536.00 0.0K
13:30 536.00 536.00 535.25 535.25 0.2K
13:31 535.70 535.70 535.00 535.55 0.7K
13:32 535.50 535.50 535.00 535.20 0.5K
13:33 535.20 535.50 534.85 535.40 3.1K
13:34 535.40 535.50 535.40 535.45 0.1K
13:35 535.45 535.80 535.40 535.80 0.1K
13:36 535.85 535.85 535.40 535.40 0.2K
13:37 535.20 535.65 535.20 535.65 0.4K
13:38 535.45 535.65 535.45 535.65 0.1K
13:39 535.70 535.80 535.70 535.75 0.4K
13:40 535.80 536.00 535.50 536.00 0.3K
13:41 536.00 536.00 535.50 535.55 0.2K
13:42 536.00 536.00 536.00 536.00 0.2K
13:43 535.65 536.00 535.35 535.35 0.3K
13:44 535.85 535.85 535.50 535.85 0.1K
13:45 535.85 536.00 535.55 536.00 0.5K
13:46 536.00 536.20 535.65 535.85 0.4K
13:47 536.05 536.05 535.85 536.05 0.1K
13:48 536.05 536.25 535.80 536.05 0.2K
13:49 536.05 536.25 535.80 536.25 0.3K
13:50 535.80 535.95 535.80 535.95 0.1K
13:51 535.65 535.95 535.60 535.95 0.1K
13:52 535.95 535.95 535.40 535.75 0.9K
13:53 535.45 536.20 535.45 536.20 0.2K
13:54 536.00 536.00 535.60 535.95 0.2K
13:55 535.95 535.95 535.40 535.95 0.4K
13:56 535.85 535.85 535.35 535.70 0.1K
13:57 535.70 535.85 535.60 535.60 0.2K
13:58 535.85 535.85 535.45 535.45 0.5K
13:59 535.50 535.70 535.15 535.70 0.2K
14:00 535.70 535.70 535.65 535.70 0.4K
14:01 535.70 535.70 535.70 535.70 0.3K
14:02 535.35 535.70 535.35 535.70 0.1K
14:03 535.70 535.90 535.30 535.30 0.2K
14:04 535.80 535.80 535.30 535.80 1.6K
14:05 535.75 535.75 535.00 535.05 1.5K
14:06 535.05 535.55 535.05 535.10 1.2K
14:07 535.50 535.50 535.15 535.15 0.1K
14:08 535.10 535.50 535.10 535.50 0.3K
14:09 535.10 535.50 535.10 535.50 0.1K
14:10 535.50 535.60 535.10 535.10 0.2K
14:11 535.50 535.50 535.05 535.05 0.1K
14:12 535.50 535.50 535.40 535.40 0.4K
14:13 535.50 535.50 535.50 535.50 0.1K
14:14 535.50 535.50 535.40 535.40 0.2K
14:15 535.40 535.50 535.40 535.40 0.2K
14:16 535.40 535.55 535.35 535.55 1.4K
14:17 535.50 535.50 535.15 535.50 0.2K
14:18 535.60 535.60 535.15 535.55 0.2K
14:19 535.50 535.65 535.00 535.00 0.6K
14:20 535.55 535.60 535.00 535.40 1.8K
14:21 535.60 535.75 535.55 535.55 0.2K
14:22 535.55 535.70 535.30 535.30 0.3K
14:23 535.50 535.70 535.50 535.70 0.1K
14:24 535.75 535.75 535.00 535.25 1.5K
14:25 535.65 535.65 535.60 535.60 0.1K
14:26 535.60 535.80 535.50 535.80 0.2K
14:27 535.70 535.75 535.70 535.75 0.4K
14:28 535.80 535.80 535.35 535.70 0.4K
14:29 535.60 535.60 535.35 535.60 0.1K
14:30 535.30 535.65 535.25 535.60 0.4K
14:31 535.65 535.75 535.35 535.70 0.3K
14:32 535.80 535.80 535.35 535.35 1.0K
14:33 535.30 536.20 535.30 536.20 2.2K
14:34 536.20 536.50 536.20 536.50 0.3K
14:35 536.50 536.60 536.30 536.35 0.4K
14:36 536.60 536.80 536.50 536.50 0.4K
14:37 536.75 536.75 536.50 536.75 0.1K
14:38 536.50 536.85 536.50 536.85 0.4K
14:39 536.85 536.85 536.55 536.85 0.3K
14:40 536.75 536.85 536.35 536.75 0.6K
14:41 536.85 537.25 536.65 537.25 1.4K
14:42 537.15 537.70 537.10 537.70 0.5K
14:43 536.20 537.40 536.20 537.10 1.6K
14:44 537.50 537.50 537.10 537.10 0.5K
14:45 537.40 537.50 537.05 537.05 0.1K
14:46 536.75 537.00 536.70 536.70 0.4K
14:47 536.50 536.85 536.50 536.70 0.1K
14:48 536.65 537.05 536.65 537.05 0.5K
14:49 536.85 537.05 536.65 536.95 0.3K
14:50 536.80 537.05 536.80 537.05 0.3K
14:51 537.00 537.05 536.95 537.05 0.1K
14:52 537.05 537.05 536.85 536.85 0.1K
14:53 536.65 536.65 536.50 536.60 1.2K
14:54 536.50 536.50 536.50 536.50 0.0K
14:55 536.50 536.55 535.95 535.95 1.2K
14:56 535.95 536.00 535.75 536.00 0.3K
14:57 536.00 536.40 536.00 536.40 0.2K
14:58 536.40 536.40 536.00 536.00 0.3K
14:59 536.40 536.40 536.00 536.00 0.2K
15:00 535.40 536.25 535.40 536.25 0.7K
15:01 536.30 536.30 536.00 536.30 0.4K
15:02 536.00 536.40 536.00 536.35 0.4K
15:03 536.40 536.40 536.40 536.40 0.2K
15:04 536.40 537.05 536.40 537.05 1.8K
15:05 537.10 537.10 536.55 536.55 0.3K
15:06 536.50 536.75 536.50 536.75 0.2K
15:07 536.75 536.75 536.30 536.30 1.0K
15:08 536.40 536.75 536.40 536.75 0.2K
15:09 536.45 537.80 536.45 537.35 4.7K
15:10 537.35 537.35 536.85 536.85 1.0K
15:11 537.05 537.05 536.50 536.85 0.6K
15:12 536.50 536.55 536.15 536.15 1.8K
15:13 536.15 536.15 536.00 536.00 0.9K
15:14 535.95 536.70 535.95 536.70 0.4K
15:15 536.60 536.60 535.70 535.70 0.7K
15:16 536.25 536.65 535.75 536.40 1.6K
15:17 536.05 536.45 535.75 535.75 0.8K
15:18 536.15 536.15 535.35 536.15 1.2K
15:19 535.95 536.00 535.75 535.95 1.1K
15:20 536.00 536.00 535.35 535.90 2.9K
15:21 535.85 536.00 535.45 535.85 1.5K
15:22 536.00 536.00 535.80 536.00 0.5K
15:23 536.00 536.00 535.95 535.95 0.3K
15:24 536.00 536.20 535.80 536.20 0.5K
15:25 536.20 536.60 536.05 536.60 0.5K
15:26 536.50 536.60 536.30 536.30 0.8K
15:27 536.30 536.95 536.30 536.95 1.5K
15:28 537.00 537.20 536.95 537.20 1.3K
15:29 536.50 537.50 535.75 536.40 4.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 552.55 553.95 534.80 536.40 0.3M
2025-09-25 551.00 554.85 550.00 553.05 0.1M
2025-09-24 555.00 556.95 551.10 551.75 0.1M
2025-09-23 564.00 564.30 553.60 556.95 0.3M
2025-09-22 572.50 578.35 562.75 564.20 0.4M
2025-09-19 576.90 583.00 571.10 581.00 0.3M
2025-09-18 580.00 583.40 573.05 574.65 0.4M
2025-09-17 574.70 579.50 571.05 574.60 0.3M
2025-09-16 571.35 576.60 567.45 574.70 0.2M
2025-09-15 571.95 574.20 562.85 570.10 0.2M
2025-09-12 569.50 579.70 566.85 571.30 0.3M
2025-09-11 576.00 578.80 567.00 569.15 0.2M
2025-09-10 567.90 581.50 567.00 573.00 0.4M
2025-09-09 560.00 570.40 560.00 567.10 0.2M
2025-09-08 565.00 569.00 560.90 561.45 0.2M
2025-09-05 570.95 570.95 564.40 568.40 0.1M
2025-09-04 575.00 577.00 568.00 569.50 0.1M
2025-09-03 573.35 577.10 567.05 573.40 0.2M
2025-09-02 566.90 576.50 563.00 570.40 0.2M
2025-09-01 569.05 571.90 562.75 566.20 0.2M
2025-08-29 572.35 572.40 561.70 565.05 0.1M
2025-08-28 581.60 581.60 564.00 566.75 0.3M
2025-08-26 591.55 596.00 577.30 581.60 0.3M
2025-08-25 595.00 604.00 591.00 595.80 0.4M
2025-08-22 601.05 601.05 590.15 591.80 0.2M
2025-08-21 591.75 635.00 591.60 597.25 2.9M
2025-08-20 589.05 596.30 585.00 591.75 0.2M
2025-08-19 585.15 590.10 582.55 589.05 0.1M
2025-08-18 583.05 589.70 582.20 584.70 0.1M
2025-08-14 579.20 592.25 579.20 582.20 0.2M
2025-08-13 582.00 585.00 578.65 580.15 0.1M
2025-08-12 579.55 585.55 577.60 579.55 0.1M
2025-08-11 592.10 593.50 575.00 576.60 0.2M
2025-08-08 598.95 598.95 590.10 592.80 0.1M
2025-08-07 591.20 595.55 589.00 594.00 0.2M
2025-08-06 600.00 603.70 591.20 592.15 0.1M
2025-08-05 600.00 604.55 595.20 601.20 0.1M
2025-08-04 602.80 603.00 595.30 597.70 0.1M
2025-08-01 605.00 614.65 600.85 602.85 0.2M
2025-07-31 615.35 616.50 605.00 607.10 0.2M
2025-07-30 622.45 629.65 619.00 622.15 0.3M
2025-07-29 601.25 646.10 592.00 619.35 2.8M
2025-07-28 611.00 614.65 600.00 601.25 0.2M
2025-07-25 612.00 617.50 611.40 613.60 0.2M
2025-07-24 616.60 619.95 609.05 612.00 0.1M
2025-07-23 618.50 624.95 615.15 616.00 0.1M
2025-07-22 619.10 625.00 616.00 622.75 0.2M
2025-07-21 624.00 626.00 617.35 619.05 0.2M
2025-07-18 635.30 635.60 625.50 626.95 0.1M
2025-07-17 633.50 640.65 630.25 635.35 0.3M
2025-07-16 625.55 633.75 625.50 630.20 0.2M
2025-07-15 624.00 632.95 622.60 624.80 0.2M
2025-07-14 627.75 628.85 619.15 625.70 0.2M
2025-07-11 627.00 639.85 623.80 629.10 0.3M
2025-07-10 634.90 636.60 627.50 628.85 0.1M
2025-07-09 638.00 641.35 630.00 631.45 0.2M
2025-07-08 646.75 646.95 634.05 636.90 0.3M
2025-07-07 643.70 651.90 636.15 647.25 0.3M
2025-07-04 645.00 646.00 634.20 643.70 0.2M
2025-07-03 645.00 651.90 641.50 643.50 0.2M
2025-07-02 651.10 654.95 640.70 645.60 0.3M
2025-07-01 658.80 660.85 646.05 650.75 0.3M
2025-06-30 652.05 658.65 643.50 655.90 0.5M
2025-06-27 650.00 658.00 644.50 651.25 0.7M
2025-06-26 650.50 654.50 640.70 646.25 0.3M
2025-06-25 643.50 654.00 636.40 650.50 0.5M
2025-06-24 625.10 657.40 622.90 642.45 3.3M
2025-06-23 620.00 627.95 606.00 621.00 0.5M
2025-06-20 617.20 633.60 611.00 624.95 1.3M
2025-06-19 642.00 646.90 615.10 618.90 1.3M
2025-06-18 663.80 668.80 640.00 647.80 4.0M
2025-06-17 606.35 674.85 605.00 668.45 25.0M
2025-06-16 602.00 609.70 591.15 601.55 0.2M
2025-06-13 593.15 606.00 593.15 600.40 0.2M
2025-06-12 619.60 623.25 605.60 608.00 0.3M
2025-06-11 616.00 624.85 613.15 619.60 0.3M
2025-06-10 618.90 625.00 616.25 618.80 0.4M
2025-06-09 597.95 630.00 590.00 615.85 1.9M
2025-06-06 596.90 598.95 587.90 588.90 0.2M
2025-06-05 593.95 597.05 592.05 593.85 0.2M
2025-06-04 598.00 598.00 592.00 593.90 0.1M
2025-06-03 592.00 600.00 592.00 594.80 0.1M
2025-06-02 594.50 598.00 588.70 594.40 0.1M
2025-05-30 600.70 603.70 592.50 594.50 0.2M
2025-05-29 602.60 608.00 599.00 600.70 0.2M
2025-05-28 606.00 609.35 601.05 602.70 0.1M
2025-05-27 608.85 610.25 603.00 605.15 0.1M
2025-05-26 607.75 609.85 600.50 608.20 0.2M
2025-05-23 608.00 611.95 600.00 601.75 0.2M
2025-05-22 604.95 612.00 600.50 607.05 0.5M
2025-05-21 607.55 611.40 599.20 605.10 0.2M
2025-05-20 617.30 625.00 604.00 607.55 0.4M
2025-05-19 601.00 632.80 599.70 612.40 0.8M
2025-05-16 599.50 609.45 592.40 604.60 0.3M
2025-05-15 599.80 602.00 595.85 598.90 0.2M
2025-05-14 599.10 600.40 592.00 594.65 0.2M
2025-05-13 600.00 604.85 591.50 593.35 0.5M
2025-05-12 600.00 615.20 592.65 609.70 0.5M
2025-05-09 563.30 580.00 560.55 577.50 0.2M
2025-05-08 596.70 602.40 581.00 585.05 0.2M
2025-05-07 582.00 594.80 579.80 591.45 0.2M
2025-05-06 610.00 614.60 590.55 593.15 0.2M
2025-05-05 599.45 612.60 591.20 609.40 0.5M
2025-05-02 574.95 604.00 568.45 596.60 0.8M
2025-04-30 583.45 585.00 568.60 571.85 0.2M
2025-04-29 584.35 595.00 581.95 585.40 0.2M
2025-04-28 575.90 588.20 574.15 584.35 0.2M
2025-04-25 601.45 602.00 580.00 585.50 0.3M
2025-04-24 600.00 605.65 595.80 599.95 0.6M
2025-04-23 600.20 605.65 592.75 595.80 0.5M
2025-04-22 585.00 590.90 581.25 585.50 0.2M
2025-04-21 580.00 586.30 576.05 583.05 0.3M
2025-04-17 577.05 579.40 570.65 576.80 0.2M
2025-04-16 577.90 579.80 572.25 577.90 0.2M
2025-04-15 565.90 574.35 565.15 572.80 0.2M
2025-04-11 560.00 569.00 548.50 560.50 0.4M
2025-04-09 547.05 548.45 534.05 543.15 0.2M
2025-04-08 562.95 567.00 544.00 548.65 0.3M
2025-04-07 529.85 554.85 519.30 548.35 0.5M
2025-04-04 595.00 596.00 579.50 586.25 0.4M
2025-04-03 600.00 606.00 593.30 596.70 0.4M
2025-04-02 592.25 610.90 586.00 607.10 1.0M
2025-04-01 590.00 602.00 588.05 592.25 0.4M
2025-03-28 612.90 620.70 590.00 596.70 1.0M
2025-03-27 623.25 629.50 609.00 610.60 0.7M
2025-03-26 641.95 641.95 620.00 623.30 0.7M
2025-03-25 651.10 657.85 635.05 637.85 0.6M
2025-03-24 651.00 664.95 645.05 646.80 0.6M
2025-03-21 647.80 662.40 645.65 656.30 0.6M
2025-03-20 647.00 659.00 642.75 644.65 0.5M
2025-03-19 645.05 648.95 640.40 641.40 0.4M
2025-03-18 648.95 650.15 640.55 642.90 0.3M
2025-03-17 665.60 668.70 640.00 643.95 0.8M
2025-03-13 693.75 693.75 666.00 668.95 0.3M
2025-03-12 688.25 700.00 683.00 685.45 0.3M
2025-03-11 685.45 700.00 670.00 695.90 0.4M
2025-03-10 699.95 708.00 690.00 696.00 0.3M
2025-03-07 695.55 709.85 692.00 695.45 0.3M
2025-03-06 702.15 714.30 694.20 695.55 1.1M
2025-03-05 673.65 705.80 672.10 702.15 0.6M
2025-03-04 670.00 686.50 670.00 673.65 0.3M
2025-03-03 685.95 702.45 665.40 684.60 0.5M
2025-02-28 700.00 724.10 677.00 686.30 3.3M
2025-02-27 707.00 714.65 697.90 700.15 0.7M
2025-02-25 707.10 724.10 701.25 716.15 1.3M
2025-02-24 668.10 735.00 660.05 721.50 4.0M
2025-02-21 676.95 695.00 666.55 672.50 0.2M
2025-02-20 670.00 692.15 668.75 676.95 0.3M
2025-02-19 670.00 679.50 667.60 670.05 0.2M
2025-02-18 676.70 685.90 664.60 670.10 0.2M
2025-02-17 683.00 692.70 670.25 676.70 0.3M
2025-02-14 696.30 706.45 688.00 693.05 0.7M
2025-02-13 695.00 707.40 693.60 695.95 0.6M
2025-02-12 691.05 706.35 685.85 694.35 1.2M
2025-02-11 668.00 773.70 654.85 705.10 2.8M
2025-02-10 680.80 682.95 664.00 665.65 0.2M
2025-02-07 688.90 692.35 678.50 680.85 0.2M
2025-02-06 701.00 707.05 684.00 688.90 0.3M
2025-02-05 701.00 704.00 695.00 700.10 0.4M
2025-02-04 720.70 723.75 697.50 708.50 0.2M
2025-02-03 700.00 727.00 700.00 714.80 1.2M
2025-02-01 699.15 711.45 691.05 696.30 0.2M
2025-01-31 685.15 701.95 685.15 688.60 0.3M
2025-01-30 696.10 705.00 688.00 692.30 0.1M
2025-01-29 672.60 700.00 672.60 696.60 0.3M
2025-01-28 688.00 696.95 665.50 671.80 0.6M
2025-01-27 701.00 712.90 685.00 688.50 0.3M
2025-01-24 717.90 718.10 703.60 707.10 0.2M
2025-01-23 715.50 728.70 713.85 716.10 0.5M
2025-01-22 715.35 719.90 708.00 715.95 0.2M
2025-01-21 724.90 729.90 716.00 717.35 0.2M
2025-01-20 720.00 730.70 717.40 720.85 0.7M
2025-01-17 725.00 727.85 715.80 719.25 0.7M
2025-01-16 745.00 745.00 720.00 722.30 0.3M
2025-01-15 715.55 732.90 714.15 724.10 0.3M
2025-01-14 712.00 726.00 710.20 712.70 0.3M
2025-01-13 702.90 734.90 700.00 718.50 1.8M
2025-01-10 707.55 717.00 700.35 706.65 0.3M
2025-01-09 717.60 722.85 705.10 708.10 0.1M
2025-01-08 721.05 728.10 712.45 717.60 0.2M
2025-01-07 714.40 725.95 714.40 724.15 0.3M
2025-01-06 738.10 739.80 707.00 712.10 0.3M
2025-01-03 725.05 747.00 723.10 738.10 0.7M
2025-01-02 730.15 732.45 722.45 725.10 0.2M
2025-01-01 734.70 738.15 723.05 725.05 0.3M