Hindustan Zinc

HZNC
🏛️ india →
449.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 468.90 468.90 468.90 468.90 74.0K
09:15 468.70 468.70 466.85 467.00 173.6K
09:16 467.10 467.10 465.20 465.20 79.7K
09:17 465.45 465.45 462.70 463.00 119.7K
09:18 462.55 463.55 462.30 463.15 69.4K
09:19 463.20 463.40 462.30 462.60 77.7K
09:20 462.70 463.65 462.60 463.05 50.7K
09:21 463.20 463.30 461.00 461.15 56.5K
09:22 461.20 462.60 461.20 461.90 34.9K
09:23 461.75 462.50 461.00 462.50 33.9K
09:24 462.50 462.75 462.35 462.70 22.2K
09:25 462.90 462.90 461.60 461.60 54.9K
09:26 461.25 461.70 461.25 461.70 28.1K
09:27 461.60 461.60 460.25 460.25 42.7K
09:28 460.40 460.50 460.10 460.30 19.1K
09:29 460.30 460.30 459.40 460.00 69.0K
09:30 459.85 459.95 459.10 459.15 41.6K
09:31 458.80 459.00 457.55 458.65 90.8K
09:32 458.25 458.65 458.15 458.60 29.3K
09:33 458.60 459.35 458.60 459.35 21.3K
09:34 458.75 459.10 458.75 459.05 13.1K
09:35 458.95 459.15 458.80 458.85 37.0K
09:36 459.15 460.00 459.00 459.90 11.0K
09:37 459.75 459.95 459.50 459.60 20.9K
09:38 459.65 459.95 459.65 459.80 15.2K
09:39 459.80 461.35 459.80 461.35 18.6K
09:40 461.15 461.80 460.75 460.75 45.9K
09:41 461.10 461.30 461.00 461.30 9.6K
09:42 461.20 461.40 461.00 461.25 34.7K
09:43 461.75 461.75 461.10 461.60 37.0K
09:44 461.40 461.95 461.20 461.45 32.9K
09:45 461.40 461.70 461.05 461.25 21.8K
09:46 461.35 461.35 461.10 461.25 12.5K
09:47 461.35 461.75 461.35 461.70 15.6K
09:48 461.55 461.70 461.00 461.00 15.7K
09:49 461.00 461.00 460.40 460.40 11.2K
09:50 460.25 460.95 460.25 460.95 6.9K
09:51 460.80 461.00 459.50 459.50 44.4K
09:52 459.35 459.85 458.75 459.00 19.9K
09:53 459.00 459.00 458.10 458.30 40.5K
09:54 458.30 458.30 457.50 457.95 39.7K
09:55 457.95 458.50 457.70 457.90 21.8K
09:56 458.50 458.50 457.65 457.65 21.7K
09:57 458.00 458.70 457.90 458.35 18.6K
09:58 458.55 458.55 457.70 457.70 22.7K
09:59 457.90 458.65 457.90 458.00 19.3K
10:00 458.30 458.30 456.50 456.95 50.4K
10:01 455.60 455.80 454.55 455.40 116.9K
10:02 455.00 455.60 455.00 455.40 48.0K
10:03 455.30 455.50 453.65 454.95 82.4K
10:04 454.90 456.10 454.90 455.50 53.0K
10:05 455.50 455.50 454.95 454.95 28.6K
10:06 455.00 455.70 455.00 455.70 6.2K
10:07 455.45 455.85 455.45 455.70 11.1K
10:08 455.70 455.75 455.35 455.45 18.4K
10:09 455.55 456.45 455.45 456.15 39.2K
10:10 456.30 456.40 455.75 455.75 76.9K
10:11 455.85 455.90 455.50 455.50 14.4K
10:12 455.25 455.50 455.00 455.00 33.3K
10:13 454.70 454.70 453.35 453.80 55.0K
10:14 453.85 454.40 453.85 454.25 22.8K
10:15 454.20 454.20 453.50 453.90 47.4K
10:16 453.90 454.80 453.85 454.60 31.7K
10:17 454.25 454.50 454.00 454.00 19.2K
10:18 453.85 454.00 453.45 453.85 32.9K
10:19 453.85 454.30 453.70 454.00 8.9K
10:20 453.90 454.05 453.65 453.65 13.1K
10:21 453.60 453.80 453.60 453.80 12.7K
10:22 453.95 454.30 453.95 454.15 10.6K
10:23 454.05 454.40 454.00 454.15 9.6K
10:24 454.20 454.80 454.20 454.80 33.8K
10:25 454.70 455.60 454.60 455.05 17.1K
10:26 455.20 455.60 455.20 455.40 15.7K
10:27 455.35 455.90 455.15 455.65 17.3K
10:28 455.70 456.35 455.55 456.20 11.3K
10:29 455.90 456.05 455.15 455.15 12.6K
10:30 455.20 455.30 455.05 455.10 6.2K
10:31 455.05 455.30 455.05 455.15 6.7K
10:32 455.00 455.55 454.95 455.05 14.3K
10:33 455.05 455.15 454.50 454.95 15.1K
10:34 454.95 455.35 454.95 455.20 10.0K
10:35 455.70 456.00 455.50 455.50 18.4K
10:36 455.35 455.70 455.35 455.55 11.9K
10:37 455.60 455.60 455.50 455.50 3.5K
10:38 455.50 455.50 455.15 455.30 7.6K
10:39 455.45 455.55 455.30 455.45 4.8K
10:40 455.45 455.50 455.15 455.40 5.2K
10:41 455.50 455.50 455.40 455.40 2.1K
10:42 455.40 455.65 455.40 455.60 17.1K
10:43 455.60 455.65 455.35 455.35 10.6K
10:44 455.45 456.45 455.45 456.45 30.1K
10:45 456.40 456.45 456.00 456.25 17.7K
10:46 456.45 456.45 455.65 455.65 8.8K
10:47 455.55 455.85 455.55 455.70 10.6K
10:48 455.65 455.75 455.50 455.75 4.6K
10:49 455.65 456.80 455.65 456.80 17.8K
10:50 456.60 456.70 456.15 456.35 9.1K
10:51 456.35 456.60 456.15 456.60 1.4K
10:52 456.30 456.30 455.85 456.00 7.7K
10:53 455.85 456.00 455.85 456.00 0.8K
10:54 456.05 456.25 455.75 455.75 3.7K
10:55 455.70 455.70 455.45 455.65 6.8K
10:56 455.55 455.90 455.50 455.90 13.6K
10:57 455.80 455.85 455.45 455.65 10.7K
10:58 455.55 455.60 455.40 455.50 6.2K
10:59 455.50 455.55 455.40 455.50 1.2K
11:00 455.50 455.50 455.05 455.15 10.7K
11:01 455.10 455.20 454.70 454.85 18.2K
11:02 454.85 454.85 454.50 454.55 8.9K
11:03 454.60 454.70 454.15 454.45 8.2K
11:04 454.55 454.55 454.00 454.00 36.0K
11:05 453.95 454.05 452.80 453.00 58.1K
11:06 453.00 453.45 452.85 453.30 15.9K
11:07 453.20 453.80 453.15 453.60 4.3K
11:08 453.70 454.25 453.65 453.80 7.6K
11:09 453.90 454.20 453.85 454.20 5.6K
11:10 454.20 454.40 454.20 454.30 4.5K
11:11 454.30 454.30 454.00 454.15 6.3K
11:12 454.10 454.15 453.85 454.15 4.1K
11:13 454.10 454.20 454.00 454.20 9.4K
11:14 454.20 454.20 453.70 453.70 13.2K
11:15 453.90 453.95 453.70 453.95 4.0K
11:16 453.95 453.95 453.30 453.55 5.9K
11:17 453.50 453.55 453.25 453.30 32.6K
11:18 453.25 453.40 453.25 453.25 6.3K
11:19 453.35 453.35 453.10 453.20 4.5K
11:20 453.20 453.20 452.80 452.90 16.4K
11:21 453.20 453.20 452.65 452.80 11.4K
11:22 452.75 452.75 452.45 452.75 8.8K
11:23 452.65 453.00 452.65 452.90 3.8K
11:24 452.70 453.20 452.60 453.20 5.1K
11:25 453.00 453.35 453.00 453.10 6.5K
11:26 453.15 453.30 453.00 453.25 2.8K
11:27 453.30 453.30 453.10 453.20 6.3K
11:28 453.25 453.25 453.00 453.15 5.1K
11:29 452.90 452.95 452.50 452.50 18.7K
11:30 452.80 453.30 452.50 453.25 11.1K
11:31 453.10 453.25 452.90 452.95 2.4K
11:32 452.95 452.95 452.70 452.80 1.4K
11:33 452.60 452.95 452.55 452.80 3.1K
11:34 452.90 453.00 452.65 452.80 2.9K
11:35 452.80 452.95 452.80 452.95 1.7K
11:36 452.90 452.95 452.85 452.95 3.7K
11:37 452.95 453.35 452.90 453.20 7.8K
11:38 453.20 453.20 452.95 453.20 4.6K
11:39 453.00 453.20 452.60 452.80 9.5K
11:40 452.90 453.00 452.75 452.95 4.1K
11:41 452.90 453.35 452.65 452.65 26.6K
11:42 452.65 452.65 452.00 452.05 42.2K
11:43 451.55 451.80 451.30 451.35 40.7K
11:44 451.35 451.70 451.25 451.45 14.7K
11:45 451.60 452.65 451.50 452.45 14.5K
11:46 452.45 452.65 452.20 452.50 6.1K
11:47 452.70 453.25 452.65 453.00 9.6K
11:48 452.90 453.35 452.60 453.35 5.5K
11:49 453.25 453.25 452.85 453.25 17.0K
11:50 453.10 453.55 453.10 453.55 6.6K
11:51 453.55 453.95 453.55 453.85 8.3K
11:52 453.60 453.90 453.60 453.90 6.5K
11:53 453.80 454.10 453.80 454.10 2.2K
11:54 454.25 454.45 454.15 454.15 5.8K
11:55 454.15 454.40 454.10 454.40 2.0K
11:56 454.35 454.90 454.30 454.90 3.8K
11:57 454.80 455.00 454.80 454.80 8.1K
11:58 454.90 454.95 454.50 454.80 25.5K
11:59 454.80 454.85 454.55 454.80 2.5K
12:00 454.75 454.75 454.40 454.40 7.1K
12:01 454.35 454.35 453.80 454.15 5.6K
12:02 454.15 454.15 453.75 453.80 1.6K
12:03 453.75 453.95 453.45 453.80 4.5K
12:04 453.80 453.80 453.45 453.55 11.3K
12:05 453.70 453.95 453.60 453.95 3.0K
12:06 454.00 454.10 453.75 454.10 5.0K
12:07 454.10 454.15 453.95 454.05 3.9K
12:08 454.05 454.10 453.90 453.95 3.1K
12:09 454.10 454.10 453.15 453.40 7.9K
12:10 453.65 454.00 453.35 453.80 3.3K
12:11 453.70 454.10 453.70 454.10 1.1K
12:12 454.00 454.55 454.00 454.35 6.5K
12:13 454.40 454.50 454.25 454.25 2.3K
12:14 454.30 454.30 453.90 454.00 11.0K
12:15 453.85 453.95 453.70 453.90 1.9K
12:16 453.90 453.95 453.70 453.70 4.2K
12:17 453.60 454.15 453.60 453.80 2.3K
12:18 453.80 453.80 453.40 453.70 5.8K
12:19 453.75 453.80 453.45 453.65 3.7K
12:20 453.40 453.65 453.40 453.55 1.7K
12:21 453.80 454.20 453.60 454.20 5.8K
12:22 454.20 454.20 454.00 454.20 1.0K
12:23 454.20 454.80 454.15 454.65 5.1K
12:24 454.95 455.30 454.65 455.15 11.8K
12:25 455.15 455.25 455.10 455.15 4.2K
12:26 455.25 455.25 454.90 455.25 5.2K
12:27 455.10 455.30 454.95 454.95 7.9K
12:28 455.15 455.15 454.85 454.95 1.1K
12:29 455.00 455.00 454.55 454.70 3.3K
12:30 454.70 454.70 454.00 454.10 5.3K
12:31 454.10 454.30 453.75 453.75 12.6K
12:32 453.90 454.40 453.85 454.10 3.9K
12:33 454.10 454.50 454.10 454.50 2.3K
12:34 454.50 454.55 454.35 454.45 1.9K
12:35 454.30 454.50 454.25 454.45 3.4K
12:36 454.50 454.60 454.35 454.40 2.9K
12:37 454.35 454.80 454.35 454.70 1.2K
12:38 454.80 454.80 454.50 454.75 1.6K
12:39 454.70 454.80 454.70 454.70 2.9K
12:40 454.75 454.90 454.75 454.80 2.0K
12:41 454.80 455.00 454.80 454.95 0.6K
12:42 454.85 454.95 454.70 454.75 1.8K
12:43 454.90 454.95 454.75 454.85 2.0K
12:44 454.80 454.90 454.15 454.60 5.6K
12:45 454.40 454.85 454.20 454.20 6.4K
12:46 454.55 454.55 453.90 453.90 7.5K
12:47 453.90 454.55 453.85 454.25 13.6K
12:48 454.30 454.35 454.15 454.20 3.5K
12:49 454.20 455.00 454.20 454.95 12.4K
12:50 455.00 455.20 455.00 455.15 10.0K
12:51 455.15 455.20 454.75 454.80 4.1K
12:52 455.10 455.10 454.50 454.50 4.5K
12:53 454.25 454.65 454.25 454.65 1.6K
12:54 454.50 454.85 454.50 454.80 3.2K
12:55 454.70 454.90 454.70 454.90 2.5K
12:56 454.90 455.00 454.65 454.70 5.2K
12:57 454.70 454.90 454.60 454.60 1.3K
12:58 454.90 454.95 454.70 454.90 2.6K
12:59 454.60 454.80 454.50 454.50 6.2K
13:00 454.80 455.35 454.50 454.90 13.3K
13:01 454.75 455.25 454.55 454.80 11.2K
13:02 454.70 455.05 454.70 455.05 1.2K
13:03 455.00 455.20 455.00 455.20 1.7K
13:04 455.20 455.20 455.00 455.00 2.4K
13:05 455.00 455.00 454.80 454.95 1.5K
13:06 455.00 455.00 454.65 454.90 1.6K
13:07 455.00 455.00 454.50 454.55 29.2K
13:08 454.55 454.60 454.30 454.55 1.2K
13:09 454.55 454.55 454.30 454.30 2.3K
13:10 454.35 454.35 453.60 453.75 17.2K
13:11 453.80 453.80 453.20 453.25 11.8K
13:12 453.65 453.75 453.40 453.40 3.0K
13:13 453.30 453.55 453.25 453.45 2.8K
13:14 453.30 453.30 453.15 453.30 4.1K
13:15 453.20 453.20 452.60 452.60 18.9K
13:16 452.65 452.70 452.25 452.55 8.5K
13:17 452.55 452.60 452.25 452.45 11.5K
13:18 452.50 452.60 452.10 452.10 21.5K
13:19 452.25 452.60 452.05 452.45 5.8K
13:20 452.60 452.60 452.15 452.25 6.0K
13:21 452.10 452.20 452.00 452.00 6.1K
13:22 452.00 452.15 451.85 451.85 5.7K
13:23 451.85 452.00 451.65 452.00 20.6K
13:24 451.95 451.95 451.05 451.30 43.2K
13:25 451.10 451.35 450.65 451.00 28.2K
13:26 451.00 451.10 450.85 450.85 8.8K
13:27 451.00 451.50 451.00 451.45 30.7K
13:28 451.40 451.90 451.40 451.60 6.4K
13:29 451.60 451.80 451.25 451.50 4.1K
13:30 451.45 451.70 450.90 450.90 8.3K
13:31 451.25 451.25 450.50 450.70 13.0K
13:32 450.50 450.70 449.85 450.40 108.2K
13:33 450.65 450.85 450.50 450.60 12.6K
13:34 450.50 450.75 450.05 450.60 20.2K
13:35 450.25 450.80 450.25 450.60 10.9K
13:36 450.80 450.80 450.25 450.25 6.1K
13:37 450.50 450.85 450.35 450.85 9.0K
13:38 450.75 450.80 450.25 450.25 6.6K
13:39 450.25 450.25 450.05 450.20 14.3K
13:40 450.20 450.25 449.90 450.00 4.6K
13:41 450.45 450.45 449.95 450.05 39.1K
13:42 450.25 450.40 450.00 450.40 3.6K
13:43 450.20 450.45 450.20 450.25 3.2K
13:44 450.30 450.40 450.10 450.10 5.9K
13:45 450.30 450.55 450.00 450.55 16.0K
13:46 450.55 450.55 450.25 450.45 5.0K
13:47 450.45 450.55 449.90 450.00 9.4K
13:48 449.60 450.20 449.55 450.00 12.1K
13:49 450.00 450.25 449.90 450.15 19.2K
13:50 449.95 449.95 449.05 449.05 9.7K
13:51 449.00 449.00 448.55 448.85 17.4K
13:52 448.60 449.10 448.45 448.90 26.7K
13:53 449.00 449.25 448.90 449.00 8.7K
13:54 449.25 449.55 449.25 449.55 5.7K
13:55 449.60 449.75 449.60 449.70 2.6K
13:56 449.70 449.70 449.30 449.30 6.0K
13:57 449.40 449.75 449.30 449.75 12.3K
13:58 449.70 449.70 449.00 449.00 9.1K
13:59 449.15 449.15 448.90 448.95 9.0K
14:00 448.95 448.95 448.50 448.65 5.5K
14:01 448.60 448.70 448.40 448.40 18.6K
14:02 448.40 448.80 448.30 448.65 28.1K
14:03 448.80 448.80 447.90 448.00 26.3K
14:04 448.05 448.40 447.90 447.95 10.7K
14:05 447.95 448.00 447.80 448.00 14.7K
14:06 447.95 448.10 447.50 447.50 34.9K
14:07 447.70 447.80 447.00 447.00 35.4K
14:08 447.00 447.50 447.00 447.40 26.8K
14:09 447.40 447.85 446.85 447.40 16.6K
14:10 447.65 447.85 447.35 447.60 16.9K
14:11 447.45 447.85 447.40 447.65 14.9K
14:12 447.80 447.80 447.15 447.30 23.9K
14:13 447.45 447.70 447.35 447.55 5.8K
14:14 447.50 447.50 446.95 446.95 7.9K
14:15 447.10 447.10 446.60 446.60 10.4K
14:16 446.50 446.50 446.05 446.40 16.5K
14:17 446.35 446.90 446.20 446.80 22.8K
14:18 446.75 446.95 446.45 446.60 9.3K
14:19 446.85 446.85 446.00 446.00 18.8K
14:20 446.00 446.10 445.75 446.10 10.3K
14:21 446.10 446.20 445.80 445.90 16.2K
14:22 446.00 446.05 445.75 445.80 11.1K
14:23 445.75 446.70 445.75 446.55 24.8K
14:24 446.80 446.80 446.30 446.30 7.3K
14:25 446.30 446.80 446.30 446.70 12.0K
14:26 446.70 446.85 446.50 446.65 8.1K
14:27 446.75 446.80 446.35 446.65 23.6K
14:28 446.55 446.60 446.40 446.40 13.9K
14:29 446.45 446.70 446.45 446.60 3.2K
14:30 446.80 447.00 446.75 447.00 19.2K
14:31 447.05 447.15 446.90 447.00 8.6K
14:32 446.80 446.80 446.50 446.50 24.6K
14:33 446.65 447.40 446.45 447.40 9.2K
14:34 447.45 447.85 447.30 447.50 16.4K
14:35 447.65 447.75 447.05 447.40 17.5K
14:36 447.35 447.40 447.15 447.20 12.7K
14:37 447.20 447.65 447.20 447.65 5.5K
14:38 447.85 448.75 447.75 448.50 19.6K
14:39 448.50 448.75 448.30 448.30 11.6K
14:40 448.45 448.50 447.90 448.05 12.5K
14:41 448.45 448.45 447.90 448.30 14.1K
14:42 448.40 449.05 448.30 448.75 37.4K
14:43 448.70 449.15 448.50 448.95 30.4K
14:44 448.85 449.20 448.65 448.75 15.0K
14:45 448.75 448.80 448.25 448.25 17.3K
14:46 448.40 448.40 447.50 447.65 15.4K
14:47 447.50 447.85 447.30 447.65 15.9K
14:48 447.55 447.90 447.55 447.90 5.6K
14:49 447.75 448.20 447.75 447.90 13.1K
14:50 447.90 448.15 447.85 448.15 9.8K
14:51 448.05 448.20 448.00 448.15 10.2K
14:52 448.15 448.30 448.00 448.00 19.1K
14:53 447.80 448.10 447.30 447.50 52.0K
14:54 447.30 447.50 447.20 447.25 12.3K
14:55 447.25 447.85 447.25 447.55 6.8K
14:56 447.70 447.90 447.55 447.65 7.2K
14:57 447.85 447.90 447.65 447.85 8.3K
14:58 447.65 447.85 447.65 447.70 35.4K
14:59 447.70 447.95 447.65 447.90 6.4K
15:00 447.90 447.95 447.55 447.80 12.0K
15:01 447.95 448.00 447.75 447.90 17.0K
15:02 448.00 448.70 448.00 448.70 15.5K
15:03 448.70 448.80 448.60 448.80 12.2K
15:04 448.60 448.85 448.05 448.35 33.5K
15:05 448.40 448.40 448.05 448.20 10.6K
15:06 448.05 448.35 448.05 448.35 12.7K
15:07 448.30 448.50 448.25 448.25 17.8K
15:08 448.45 448.50 448.15 448.40 9.6K
15:09 448.40 448.40 448.10 448.15 12.2K
15:10 448.25 448.50 448.25 448.50 18.4K
15:11 448.50 448.50 448.20 448.30 14.0K
15:12 448.30 448.90 448.30 448.85 22.1K
15:13 448.95 449.25 448.80 448.80 31.6K
15:14 448.80 449.00 448.80 448.85 18.6K
15:15 448.90 448.95 448.65 448.95 52.3K
15:16 448.95 449.05 448.75 448.75 46.0K
15:17 448.90 449.05 448.75 448.95 62.1K
15:18 449.10 449.60 448.95 449.45 43.5K
15:19 449.35 449.45 449.30 449.30 27.0K
15:20 449.15 450.00 449.15 450.00 103.1K
15:21 450.00 450.20 449.90 450.10 23.7K
15:22 450.25 450.25 449.50 449.70 22.8K
15:23 449.60 449.90 449.60 449.80 27.4K
15:24 449.70 450.00 449.55 450.00 23.8K
15:25 449.95 449.95 449.80 449.90 41.5K
15:26 449.90 450.05 449.90 449.90 22.4K
15:27 449.90 449.90 449.80 449.80 19.6K
15:28 449.80 449.80 449.10 449.10 14.0K
15:29 449.00 449.50 448.60 449.10 30.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 468.90 468.90 445.60 449.10 6.5M
2025-09-25 453.30 468.50 453.30 466.75 7.2M
2025-09-24 463.00 463.90 452.00 452.90 2.7M
2025-09-23 461.35 464.25 452.85 461.50 4.0M
2025-09-22 455.80 466.65 455.55 459.25 5.4M
2025-09-19 456.00 457.80 452.05 453.05 2.2M
2025-09-18 459.05 460.10 451.55 454.85 2.2M
2025-09-17 464.00 464.70 453.20 459.45 3.4M
2025-09-16 462.45 464.00 458.10 462.25 3.4M
2025-09-15 466.00 468.95 459.35 460.15 5.7M
2025-09-12 449.50 464.35 447.50 462.95 11.6M
2025-09-11 434.50 447.00 433.55 446.25 5.1M
2025-09-10 435.45 436.70 430.75 432.85 1.9M
2025-09-09 436.75 440.00 431.50 433.45 2.3M
2025-09-08 442.40 442.65 434.70 435.60 1.8M
2025-09-05 437.70 441.80 433.85 440.10 2.0M
2025-09-04 449.90 449.90 435.30 437.55 2.3M
2025-09-03 443.00 448.70 441.65 444.60 4.8M
2025-09-02 438.95 444.20 438.00 440.90 2.8M
2025-09-01 424.00 443.00 424.00 435.90 7.6M
2025-08-29 423.65 427.00 418.00 419.25 1.3M
2025-08-28 429.00 431.00 420.55 421.70 1.1M
2025-08-26 434.70 434.70 429.25 430.15 1.1M
2025-08-25 423.00 436.80 422.85 434.70 3.0M
2025-08-22 431.00 431.40 424.50 424.90 0.8M
2025-08-21 433.80 433.80 430.00 430.85 1.2M
2025-08-20 428.65 432.40 425.45 430.00 1.9M
2025-08-19 433.70 433.70 426.45 428.65 3.1M
2025-08-18 430.70 431.00 424.00 427.10 1.4M
2025-08-14 431.00 432.70 422.50 426.65 1.4M
2025-08-13 424.85 433.65 424.50 430.20 2.1M
2025-08-12 420.40 424.45 418.80 423.45 1.6M
2025-08-11 420.70 422.90 414.55 417.40 1.9M
2025-08-08 424.65 426.90 419.30 420.70 1.2M
2025-08-07 420.40 426.00 415.05 424.65 1.5M
2025-08-06 422.70 423.90 416.85 419.95 1.4M
2025-08-05 422.00 423.60 419.20 421.20 1.0M
2025-08-04 416.10 422.50 413.85 421.60 1.1M
2025-08-01 424.00 424.80 413.50 415.40 2.2M
2025-07-31 427.00 430.95 421.45 424.05 2.1M
2025-07-30 436.90 438.15 431.60 432.45 1.3M
2025-07-29 432.00 438.00 430.60 437.40 1.3M
2025-07-28 438.00 439.80 431.30 432.05 2.0M
2025-07-25 445.70 446.25 437.40 439.20 1.8M
2025-07-24 446.80 447.85 443.05 446.10 1.6M
2025-07-23 446.10 449.00 443.30 446.85 1.8M
2025-07-22 446.95 446.95 442.10 443.20 1.6M
2025-07-21 435.70 447.20 434.80 444.65 3.8M
2025-07-18 438.45 441.50 431.10 435.50 4.7M
2025-07-17 438.50 439.10 435.25 437.10 1.7M
2025-07-16 437.95 438.30 433.30 435.20 1.9M
2025-07-15 437.00 441.80 435.10 437.45 2.4M
2025-07-14 427.90 437.20 426.40 436.35 3.9M
2025-07-11 423.00 431.25 422.20 424.90 3.3M
2025-07-10 425.00 427.65 420.00 422.80 2.4M
2025-07-09 437.30 437.30 415.15 425.00 7.2M
2025-07-08 438.45 439.45 434.70 436.20 1.6M
2025-07-07 445.20 445.55 436.20 437.50 2.7M
2025-07-04 448.90 448.90 443.10 445.10 1.8M
2025-07-03 446.85 450.40 445.10 445.55 2.1M
2025-07-02 452.00 453.90 446.60 447.20 3.0M
2025-07-01 452.00 452.95 445.70 450.35 4.0M
2025-06-30 452.40 452.85 448.30 450.85 3.7M
2025-06-27 452.90 455.35 449.00 451.15 7.4M
2025-06-26 445.00 450.00 438.50 448.90 7.0M
2025-06-25 444.80 445.80 440.60 442.10 3.3M
2025-06-24 446.00 447.90 439.60 442.90 5.3M
2025-06-23 435.70 445.60 435.25 440.55 8.0M
2025-06-20 437.85 441.70 434.75 438.60 9.8M
2025-06-19 454.10 456.05 435.50 437.45 16.1M
2025-06-18 462.00 465.00 451.20 452.80 142.1M
2025-06-17 505.00 506.60 483.05 486.35 9.6M
2025-06-16 520.00 520.05 502.35 512.95 4.0M
2025-06-13 505.00 521.00 502.15 514.25 5.2M
2025-06-12 520.00 530.85 513.90 517.25 5.8M
2025-06-11 538.05 540.70 518.70 520.55 8.8M
2025-06-10 530.00 546.80 528.10 534.05 11.1M
2025-06-09 511.00 532.70 508.00 525.00 12.6M
2025-06-06 501.60 510.90 495.00 502.25 15.5M
2025-06-05 469.70 497.00 467.20 491.60 7.9M
2025-06-04 472.00 472.00 452.05 468.00 4.6M
2025-06-03 457.80 474.40 457.65 468.75 8.0M
2025-06-02 457.00 460.90 450.50 453.15 2.1M
2025-05-30 466.90 469.90 453.50 458.20 3.1M
2025-05-29 453.55 466.00 453.15 464.75 4.0M
2025-05-28 453.30 456.95 450.50 452.60 1.8M
2025-05-27 451.00 455.00 447.50 451.50 1.3M
2025-05-26 449.00 453.10 447.35 450.95 1.3M
2025-05-23 442.15 449.70 437.80 447.05 2.0M
2025-05-22 444.20 447.90 437.65 442.40 2.7M
2025-05-21 437.75 444.50 433.70 442.05 1.7M
2025-05-20 453.50 455.20 434.00 435.30 2.7M
2025-05-19 442.25 455.90 442.00 448.20 2.8M
2025-05-16 442.90 445.00 439.45 442.30 1.4M
2025-05-15 440.00 444.25 437.50 440.75 2.1M
2025-05-14 430.85 440.70 429.80 438.95 2.4M
2025-05-13 435.00 436.10 427.00 428.90 1.5M
2025-05-12 420.00 436.40 420.00 434.95 2.8M
2025-05-09 398.00 410.35 398.00 408.35 1.5M
2025-05-08 423.00 425.65 408.00 409.35 1.4M
2025-05-07 409.00 425.55 408.40 422.70 1.6M
2025-05-06 430.00 430.95 411.55 413.45 2.0M
2025-05-05 430.45 432.95 426.50 428.25 0.9M
2025-05-02 439.20 443.25 427.20 428.70 1.9M
2025-04-30 442.50 446.50 438.00 439.20 1.3M
2025-04-29 452.00 455.50 443.90 445.45 1.6M
2025-04-28 452.00 459.50 445.50 452.50 3.6M
2025-04-25 462.50 467.90 439.00 445.00 4.3M
2025-04-24 449.00 464.60 446.80 459.35 2.6M
2025-04-23 448.20 451.05 437.50 449.05 1.6M
2025-04-22 453.00 460.75 444.00 445.75 2.0M
2025-04-21 440.00 457.85 440.00 452.45 1.9M
2025-04-17 438.00 444.90 430.15 439.70 2.0M
2025-04-16 432.90 439.00 426.50 438.00 1.7M
2025-04-15 419.50 435.65 418.30 433.90 1.9M
2025-04-11 415.00 415.65 407.10 411.05 1.6M
2025-04-09 408.00 408.05 397.15 400.60 1.4M
2025-04-08 418.95 419.90 403.35 412.05 1.5M
2025-04-07 390.20 410.60 388.55 406.75 2.4M
2025-04-04 457.75 457.75 424.00 426.95 3.1M
2025-04-03 457.85 468.45 452.60 459.15 1.9M
2025-04-02 453.10 463.70 446.60 460.80 1.2M
2025-04-01 462.55 467.00 452.00 453.75 1.4M
2025-03-28 452.00 475.00 451.25 461.90 5.7M
2025-03-27 443.00 449.90 440.10 447.90 2.0M
2025-03-26 446.25 453.80 441.15 442.20 1.4M
2025-03-25 456.05 457.05 443.00 444.45 1.3M
2025-03-24 448.65 457.85 448.40 453.30 1.4M
2025-03-21 458.25 458.60 442.00 446.40 3.8M
2025-03-20 458.00 464.00 445.60 456.35 2.8M
2025-03-19 441.50 477.80 440.25 454.25 7.2M
2025-03-18 437.80 439.75 435.25 436.40 1.3M
2025-03-17 430.55 442.00 430.55 435.35 1.6M
2025-03-13 430.00 436.90 428.00 430.00 1.4M
2025-03-12 429.00 432.65 425.75 427.65 1.2M
2025-03-11 422.00 431.70 420.30 427.40 2.2M
2025-03-10 429.05 434.05 425.00 426.45 1.4M
2025-03-07 430.05 437.95 428.20 429.35 2.1M
2025-03-06 418.00 429.35 416.25 426.10 2.6M
2025-03-05 395.45 412.80 395.45 411.25 1.9M
2025-03-04 384.90 398.70 381.45 395.45 1.6M
2025-03-03 392.00 395.30 378.15 387.45 2.0M
2025-02-28 406.00 407.00 390.00 390.80 1.6M
2025-02-27 407.00 415.00 403.05 411.75 1.0M
2025-02-25 414.75 416.85 405.10 407.25 0.7M
2025-02-24 421.00 425.95 415.05 415.65 1.0M
2025-02-21 422.75 430.20 420.05 426.65 1.1M
2025-02-20 412.00 424.25 411.80 422.85 1.0M
2025-02-19 409.05 414.55 406.60 413.45 1.0M
2025-02-18 417.00 419.00 404.70 409.05 0.8M
2025-02-17 411.55 416.65 402.55 415.55 1.6M
2025-02-14 414.00 422.50 410.15 416.55 2.8M
2025-02-13 422.00 426.95 411.00 411.80 1.2M
2025-02-12 420.25 424.30 408.30 420.35 1.3M
2025-02-11 435.00 438.45 413.95 416.85 1.6M
2025-02-10 441.60 443.90 433.00 435.65 1.1M
2025-02-07 444.00 446.60 436.50 440.35 1.3M
2025-02-06 465.00 467.45 441.60 442.90 2.7M
2025-02-05 442.20 469.20 438.65 467.45 3.7M
2025-02-04 438.50 443.90 432.00 436.90 1.0M
2025-02-03 445.00 445.00 426.55 432.55 1.1M
2025-02-01 450.15 457.75 442.65 446.00 0.8M
2025-01-31 446.50 452.35 440.50 450.15 1.1M
2025-01-30 439.40 452.40 438.80 441.35 0.7M
2025-01-29 440.00 444.95 430.00 438.30 1.7M
2025-01-28 454.00 461.20 431.00 433.20 2.3M
2025-01-27 461.70 461.95 448.45 450.85 0.7M
2025-01-24 477.00 480.50 461.65 466.55 0.8M
2025-01-23 470.00 479.50 465.00 474.10 1.0M
2025-01-22 466.00 470.80 459.65 469.35 1.5M
2025-01-21 463.50 472.50 458.25 461.00 1.0M
2025-01-20 464.20 467.05 456.60 465.50 0.8M
2025-01-17 456.50 461.90 453.90 456.85 0.6M
2025-01-16 449.00 459.90 448.25 455.40 1.0M
2025-01-15 436.50 448.50 436.20 442.05 0.7M
2025-01-14 422.00 439.00 421.90 436.05 1.1M
2025-01-13 429.85 432.85 414.70 419.40 1.8M
2025-01-10 437.70 438.95 427.20 433.35 0.9M
2025-01-09 445.40 453.15 436.10 437.70 2.0M
2025-01-08 449.25 451.00 432.40 443.80 1.5M
2025-01-07 447.00 454.95 447.00 448.55 0.6M
2025-01-06 473.20 473.20 445.05 446.80 1.2M
2025-01-03 452.50 472.50 450.85 469.15 2.3M
2025-01-02 447.00 455.40 441.30 452.50 1.1M
2025-01-01 443.90 448.40 440.95 444.05 0.6M