Mahindra & Mahindra Financial

MMFS
🏛️ india →
279.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 281.95 281.95 281.95 281.95 1.6K
09:15 280.50 281.30 280.50 280.50 8.5K
09:16 280.35 280.80 280.35 280.75 5.2K
09:17 280.45 280.45 280.05 280.05 4.5K
09:18 280.25 280.40 280.25 280.35 2.5K
09:19 280.15 280.55 280.15 280.45 5.6K
09:20 280.30 280.35 279.75 280.30 12.4K
09:21 280.15 280.15 279.75 279.75 2.5K
09:22 279.70 279.75 279.30 279.30 0.8K
09:23 279.40 280.25 279.40 280.25 4.1K
09:24 280.35 280.65 280.35 280.40 4.7K
09:25 280.20 280.40 279.90 280.00 3.6K
09:26 279.80 281.30 279.80 280.95 15.2K
09:27 280.85 280.95 280.70 280.95 3.2K
09:28 281.20 281.30 281.20 281.25 1.4K
09:29 281.25 281.25 280.90 280.95 0.8K
09:30 281.30 281.50 281.30 281.50 2.2K
09:31 281.35 281.95 281.35 281.70 2.6K
09:32 282.15 282.35 282.15 282.20 3.5K
09:33 282.20 282.20 281.75 282.05 3.6K
09:34 282.05 282.25 282.05 282.20 2.4K
09:35 282.20 282.20 282.05 282.15 1.5K
09:36 281.85 282.90 281.85 282.35 7.1K
09:37 282.20 282.30 282.20 282.30 3.5K
09:38 282.35 283.05 282.35 283.05 2.7K
09:39 283.05 283.25 282.85 283.25 1.7K
09:40 283.05 283.25 283.05 283.20 8.1K
09:41 283.00 283.00 282.55 282.55 1.3K
09:42 282.80 282.80 282.05 282.05 2.9K
09:43 282.05 282.30 282.05 282.05 1.2K
09:44 282.05 282.15 282.00 282.10 0.2K
09:45 282.30 282.30 281.70 281.75 10.9K
09:46 281.75 281.80 281.75 281.75 0.3K
09:47 281.80 282.05 281.80 282.00 1.9K
09:48 281.90 282.80 281.80 282.80 3.2K
09:49 282.70 282.90 282.55 282.80 1.3K
09:50 282.80 282.90 282.55 282.55 1.4K
09:51 282.80 282.85 282.60 282.75 1.9K
09:52 282.90 282.90 282.60 282.70 1.6K
09:53 282.65 282.75 282.40 282.55 2.4K
09:54 282.40 282.95 282.40 282.75 2.5K
09:55 282.70 282.75 282.65 282.65 1.8K
09:56 282.65 282.85 282.65 282.70 1.7K
09:57 282.70 282.85 282.70 282.85 3.7K
09:58 282.85 282.95 282.75 282.95 0.9K
09:59 282.75 282.85 282.65 282.65 0.3K
10:00 282.65 282.70 282.65 282.70 0.2K
10:01 282.65 282.80 282.55 282.70 3.6K
10:02 282.50 282.70 282.50 282.50 1.0K
10:03 282.55 282.55 282.50 282.55 1.7K
10:04 282.70 282.70 282.55 282.60 0.2K
10:05 282.50 282.80 282.50 282.70 2.3K
10:06 282.75 283.05 282.70 282.80 0.6K
10:07 282.80 283.15 282.80 283.00 1.6K
10:08 283.15 283.60 283.15 283.60 9.0K
10:09 283.55 283.60 283.30 283.30 3.6K
10:10 283.40 283.45 283.10 283.15 0.9K
10:11 283.15 283.70 283.15 283.20 6.7K
10:12 283.15 283.30 283.00 283.00 1.8K
10:13 283.10 283.10 282.85 282.85 4.1K
10:14 282.85 283.00 282.85 283.00 1.8K
10:15 282.95 283.00 282.90 282.90 1.6K
10:16 282.90 282.90 282.80 282.80 1.9K
10:17 282.90 282.90 282.70 282.70 1.1K
10:18 282.70 282.70 282.50 282.50 0.6K
10:19 282.50 282.50 282.50 282.50 1.2K
10:20 282.50 282.50 282.25 282.35 2.3K
10:21 282.50 282.65 282.25 282.65 5.3K
10:22 282.60 282.60 282.35 282.40 0.3K
10:23 282.40 282.40 282.30 282.30 1.2K
10:24 282.30 282.30 282.10 282.10 0.5K
10:25 282.20 282.30 282.15 282.15 1.4K
10:26 282.15 282.25 282.15 282.25 4.6K
10:27 282.30 282.30 282.25 282.30 0.2K
10:28 282.30 282.30 282.15 282.15 1.5K
10:29 282.15 282.20 282.15 282.15 0.3K
10:30 282.10 282.15 281.90 281.90 4.1K
10:31 281.90 281.90 281.70 281.75 1.0K
10:32 281.75 281.80 281.65 281.70 3.5K
10:33 281.70 281.80 281.70 281.75 1.0K
10:34 281.75 282.25 281.75 281.80 3.6K
10:35 281.75 281.90 281.75 281.90 0.4K
10:36 281.90 284.00 281.90 284.00 11.5K
10:37 284.00 284.30 283.85 284.30 3.5K
10:38 283.75 284.70 283.70 284.40 9.2K
10:39 284.35 284.90 284.35 284.65 16.7K
10:40 284.65 284.70 284.65 284.70 2.0K
10:41 284.70 284.85 284.65 284.80 3.1K
10:42 284.65 284.85 284.65 284.65 1.3K
10:43 284.65 285.25 284.65 285.20 5.8K
10:44 285.15 285.20 284.80 284.85 2.5K
10:45 284.70 284.70 284.35 284.35 3.5K
10:46 284.40 284.50 284.35 284.35 1.9K
10:47 284.30 284.30 284.10 284.20 2.1K
10:48 284.30 284.30 283.90 284.15 6.2K
10:49 284.10 284.15 283.85 283.90 4.3K
10:50 283.85 284.50 283.70 284.40 3.4K
10:51 284.40 284.50 284.25 284.30 1.8K
10:52 284.15 284.55 284.10 284.55 2.6K
10:53 284.30 284.50 284.30 284.50 1.9K
10:54 284.50 284.70 284.50 284.50 2.1K
10:55 284.55 284.85 284.55 284.70 4.0K
10:56 284.50 284.80 284.50 284.70 1.5K
10:57 284.75 284.75 284.45 284.45 2.0K
10:58 284.50 284.60 284.40 284.55 1.4K
10:59 284.55 284.55 284.30 284.45 1.6K
11:00 284.45 284.95 284.30 284.95 21.9K
11:01 285.00 285.05 284.85 285.00 2.3K
11:02 285.05 285.10 284.80 285.00 3.1K
11:03 285.05 285.05 284.70 284.80 2.4K
11:04 284.80 285.00 284.65 284.90 5.6K
11:05 285.00 285.00 284.90 284.95 2.4K
11:06 285.00 285.05 284.80 285.00 3.0K
11:07 284.75 284.95 284.65 284.80 1.7K
11:08 284.85 284.90 284.65 284.75 1.6K
11:09 284.70 284.80 284.65 284.65 3.1K
11:10 284.70 284.95 284.65 284.95 3.0K
11:11 284.85 285.30 284.85 285.25 5.9K
11:12 285.25 285.25 285.10 285.25 4.6K
11:13 285.15 285.95 285.15 285.95 13.6K
11:14 285.80 286.00 285.60 286.00 11.1K
11:15 285.95 286.15 285.85 285.85 11.5K
11:16 285.95 286.05 285.95 286.05 2.2K
11:17 286.00 286.05 285.85 285.85 4.4K
11:18 285.85 285.85 285.55 285.80 6.8K
11:19 285.70 285.85 285.65 285.80 3.1K
11:20 285.80 285.85 285.60 285.70 3.9K
11:21 285.70 285.75 285.60 285.75 3.3K
11:22 285.65 286.00 285.50 285.95 19.1K
11:23 285.80 286.05 285.80 286.05 8.5K
11:24 286.05 286.25 286.00 286.25 4.2K
11:25 286.15 286.15 286.05 286.15 5.3K
11:26 286.05 286.10 285.85 286.10 5.3K
11:27 286.05 286.10 285.85 286.05 3.4K
11:28 286.05 286.10 286.05 286.05 2.0K
11:29 286.05 286.40 286.05 286.30 5.3K
11:30 286.25 286.35 286.20 286.30 2.9K
11:31 286.30 286.40 286.25 286.30 2.9K
11:32 286.30 286.50 286.20 286.50 7.2K
11:33 286.55 286.60 286.15 286.15 3.5K
11:34 286.15 286.20 286.05 286.05 2.4K
11:35 286.05 286.10 284.75 285.00 67.1K
11:36 285.20 285.20 284.80 284.80 6.1K
11:37 284.95 285.00 284.80 284.95 4.2K
11:38 284.95 285.00 284.60 284.75 7.8K
11:39 284.75 284.80 284.75 284.80 2.4K
11:40 284.80 284.85 284.80 284.80 2.5K
11:41 284.85 284.85 284.60 284.65 7.5K
11:42 284.65 284.90 284.60 284.90 4.4K
11:43 284.80 284.90 284.70 284.85 9.5K
11:44 284.85 285.00 284.85 284.95 4.4K
11:45 284.95 285.00 284.85 284.85 6.9K
11:46 284.75 284.90 284.60 284.90 6.2K
11:47 284.90 284.95 284.90 284.95 2.0K
11:48 284.90 285.15 284.85 285.00 2.3K
11:49 285.00 285.20 285.00 285.20 1.7K
11:50 285.15 285.25 285.05 285.15 1.8K
11:51 285.25 285.40 285.15 285.25 1.7K
11:52 285.30 285.40 285.30 285.30 1.5K
11:53 285.15 285.40 285.15 285.40 3.0K
11:54 285.30 285.70 285.30 285.70 6.4K
11:55 285.75 285.80 285.45 285.80 5.5K
11:56 285.85 285.85 285.55 285.70 2.0K
11:57 285.75 285.95 285.55 285.80 4.9K
11:58 285.85 285.85 285.65 285.85 2.5K
11:59 285.80 285.80 285.55 285.65 2.1K
12:00 285.65 285.70 285.50 285.65 1.6K
12:01 285.65 285.70 285.50 285.50 2.6K
12:02 285.60 285.70 285.30 285.50 3.5K
12:03 285.40 285.50 285.20 285.35 3.0K
12:04 285.45 285.45 285.15 285.30 2.8K
12:05 285.25 285.30 285.05 285.20 2.0K
12:06 285.25 285.25 284.70 284.70 2.8K
12:07 284.85 284.85 284.65 284.80 1.8K
12:08 284.85 284.85 284.65 284.80 3.0K
12:09 284.65 284.80 284.60 284.60 4.1K
12:10 284.65 284.80 284.65 284.65 2.5K
12:11 284.75 284.80 284.70 284.80 3.7K
12:12 284.75 285.45 284.75 285.30 8.2K
12:13 285.30 285.30 285.25 285.25 4.1K
12:14 285.25 285.40 285.05 285.25 3.7K
12:15 285.25 285.30 285.25 285.30 2.5K
12:16 285.25 285.30 285.20 285.20 3.1K
12:17 285.20 285.30 285.20 285.30 2.2K
12:18 285.30 285.30 285.05 285.20 4.5K
12:19 285.20 285.25 285.20 285.20 2.2K
12:20 285.25 285.25 285.20 285.20 1.5K
12:21 285.20 285.25 285.00 285.20 3.3K
12:22 285.15 285.25 285.15 285.20 1.7K
12:23 285.20 285.25 284.95 285.05 3.8K
12:24 285.10 285.15 284.90 285.05 3.0K
12:25 285.10 285.10 284.90 285.05 1.7K
12:26 285.00 285.05 284.90 285.05 1.6K
12:27 285.00 285.05 284.80 285.00 2.7K
12:28 285.00 285.05 285.00 285.00 4.5K
12:29 285.05 285.05 285.00 285.00 2.0K
12:30 285.00 285.05 285.00 285.00 2.8K
12:31 284.80 284.85 284.80 284.80 5.6K
12:32 284.70 284.95 284.65 284.95 18.1K
12:33 284.90 284.95 284.75 284.95 9.7K
12:34 284.95 284.95 284.60 284.60 3.7K
12:35 284.65 284.75 284.65 284.70 2.7K
12:36 284.70 284.75 284.65 284.70 2.6K
12:37 284.70 284.75 284.70 284.70 2.0K
12:38 284.70 284.75 284.70 284.70 1.8K
12:39 284.70 284.75 284.65 284.70 3.2K
12:40 284.70 284.75 284.65 284.70 2.1K
12:41 284.70 284.75 284.60 284.60 2.6K
12:42 284.70 284.70 284.60 284.60 2.7K
12:43 284.75 284.75 284.60 284.65 4.5K
12:44 284.60 284.70 284.60 284.60 2.8K
12:45 284.60 284.70 284.50 284.70 3.5K
12:46 284.55 284.70 284.55 284.65 4.6K
12:47 284.70 284.70 284.65 284.70 2.5K
12:48 284.70 284.70 284.65 284.65 3.7K
12:49 284.65 284.70 284.65 284.65 1.6K
12:50 284.70 284.70 284.65 284.65 2.7K
12:51 284.70 284.70 284.65 284.70 1.9K
12:52 284.70 284.70 284.65 284.65 1.5K
12:53 284.60 284.70 284.60 284.60 4.9K
12:54 284.70 284.70 284.60 284.60 1.4K
12:55 284.60 284.70 284.60 284.60 4.6K
12:56 284.60 284.70 284.50 284.50 3.9K
12:57 284.50 284.55 284.40 284.45 2.0K
12:58 284.45 284.55 284.45 284.50 3.3K
12:59 284.50 284.55 284.50 284.50 2.3K
13:00 284.50 284.55 284.50 284.50 2.3K
13:01 284.50 284.55 284.50 284.50 1.3K
13:02 284.50 284.55 284.50 284.50 1.8K
13:03 284.50 284.55 284.50 284.50 2.7K
13:04 284.55 284.60 284.50 284.60 2.7K
13:05 284.55 284.55 284.55 284.55 1.8K
13:06 284.55 284.60 284.55 284.55 1.7K
13:07 284.60 284.60 284.55 284.55 1.6K
13:08 284.55 284.60 284.55 284.55 1.4K
13:09 284.60 284.60 284.30 284.40 3.6K
13:10 284.40 284.40 284.25 284.30 3.5K
13:11 284.30 284.40 284.30 284.30 2.2K
13:12 284.30 284.70 284.30 284.60 8.2K
13:13 284.70 284.75 284.45 284.45 4.8K
13:14 284.45 284.65 284.45 284.65 2.1K
13:15 284.80 284.80 284.65 284.75 1.5K
13:16 284.80 284.80 284.75 284.75 1.6K
13:17 284.75 284.80 284.70 284.80 1.3K
13:18 284.70 284.80 284.70 284.75 1.4K
13:19 284.80 284.80 284.75 284.75 1.4K
13:20 284.75 284.75 284.35 284.35 4.7K
13:21 284.55 284.55 284.40 284.55 1.4K
13:22 284.40 284.55 284.30 284.40 2.9K
13:23 284.40 284.55 284.30 284.40 1.8K
13:24 284.40 284.45 284.25 284.40 4.2K
13:25 284.30 284.45 284.30 284.30 3.1K
13:26 284.30 284.45 284.30 284.30 1.5K
13:27 284.30 284.45 284.25 284.45 1.5K
13:28 284.45 284.45 284.25 284.25 3.3K
13:29 284.25 284.40 284.25 284.35 32.3K
13:30 284.35 284.40 284.25 284.35 3.6K
13:31 284.35 284.40 284.25 284.25 4.5K
13:32 284.25 284.25 284.25 284.25 5.3K
13:33 284.25 284.40 284.25 284.35 3.0K
13:34 284.35 284.50 284.35 284.45 7.3K
13:35 284.45 284.55 284.45 284.50 2.7K
13:36 284.50 284.90 284.50 284.80 2.4K
13:37 284.90 284.90 284.80 284.80 1.2K
13:38 284.85 284.90 284.80 284.90 1.2K
13:39 284.80 284.90 284.80 284.80 1.4K
13:40 284.80 284.90 284.80 284.80 2.1K
13:41 284.90 284.90 284.80 284.80 2.5K
13:42 284.90 284.90 284.80 284.85 1.9K
13:43 284.85 284.85 284.85 284.85 3.9K
13:44 284.85 285.00 284.85 285.00 5.5K
13:45 285.00 285.05 284.80 284.80 11.0K
13:46 284.90 284.90 284.70 284.90 3.3K
13:47 284.85 284.90 284.70 284.75 1.7K
13:48 284.80 284.85 284.65 284.65 1.6K
13:49 284.70 284.85 284.70 284.85 1.3K
13:50 284.80 284.85 284.60 284.80 1.5K
13:51 284.80 284.80 284.60 284.60 2.4K
13:52 284.75 284.75 284.60 284.70 1.3K
13:53 284.70 284.75 284.50 284.50 1.9K
13:54 284.55 284.60 284.45 284.45 2.3K
13:55 284.45 284.60 284.40 284.45 2.1K
13:56 284.55 284.95 284.45 284.95 10.9K
13:57 284.75 285.10 284.75 285.10 3.3K
13:58 284.95 285.10 284.95 285.05 2.0K
13:59 285.10 285.10 285.05 285.05 2.7K
14:00 285.10 285.25 285.05 285.20 2.2K
14:01 285.20 285.20 284.85 284.95 6.5K
14:02 284.95 285.00 284.85 284.95 1.5K
14:03 284.95 285.00 284.60 284.85 4.6K
14:04 284.85 284.95 284.85 284.85 1.4K
14:05 284.90 284.95 284.60 284.65 2.4K
14:06 284.70 284.80 284.60 284.60 3.9K
14:07 284.60 285.15 284.60 285.15 12.2K
14:08 284.95 285.15 284.95 285.05 3.3K
14:09 285.05 285.10 285.05 285.05 2.5K
14:10 285.05 285.10 285.05 285.05 3.3K
14:11 285.10 285.10 285.05 285.05 2.1K
14:12 285.05 285.10 284.85 285.05 7.8K
14:13 285.20 285.25 285.05 285.05 14.7K
14:14 284.95 285.15 284.85 284.85 2.4K
14:15 284.90 285.00 284.85 284.95 5.1K
14:16 285.00 285.00 284.85 284.85 2.8K
14:17 285.00 285.00 284.90 284.95 1.6K
14:18 284.95 285.00 284.80 284.80 1.6K
14:19 284.80 284.95 284.80 284.95 1.2K
14:20 284.85 284.95 284.85 284.90 2.5K
14:21 284.90 284.95 284.75 284.75 2.6K
14:22 284.70 284.90 284.70 284.80 2.0K
14:23 284.80 284.80 284.65 284.65 3.2K
14:24 284.65 284.80 284.60 284.60 3.4K
14:25 284.80 284.80 284.60 284.80 1.4K
14:26 284.60 284.60 284.40 284.40 9.5K
14:27 284.40 284.55 284.40 284.55 2.0K
14:28 284.40 284.55 284.40 284.55 1.5K
14:29 284.55 284.55 284.40 284.40 2.2K
14:30 284.40 284.50 284.40 284.40 3.4K
14:31 284.40 284.50 284.40 284.40 3.7K
14:32 284.40 284.50 284.40 284.45 2.1K
14:33 284.40 284.50 284.40 284.50 3.4K
14:34 284.40 284.50 284.40 284.40 3.1K
14:35 284.40 284.50 284.40 284.40 2.2K
14:36 284.50 284.50 284.40 284.40 1.8K
14:37 284.40 284.50 284.40 284.40 1.7K
14:38 284.40 284.55 284.40 284.40 1.5K
14:39 284.40 284.55 284.40 284.40 3.0K
14:40 284.40 284.55 284.40 284.40 1.3K
14:41 284.40 284.55 284.40 284.50 1.6K
14:42 284.55 284.55 283.45 283.45 16.8K
14:43 283.25 283.70 283.05 283.25 7.3K
14:44 283.45 283.90 283.35 283.35 3.1K
14:45 283.45 283.45 283.20 283.35 1.7K
14:46 283.35 283.35 283.15 283.20 2.6K
14:47 283.20 283.35 283.15 283.35 2.9K
14:48 283.15 283.35 282.90 282.90 3.6K
14:49 283.10 283.10 282.95 283.00 1.9K
14:50 283.00 283.35 283.00 283.35 5.5K
14:51 283.15 283.25 282.90 282.90 1.4K
14:52 282.90 283.10 282.80 282.85 1.2K
14:53 282.85 282.95 282.75 282.90 1.6K
14:54 282.85 282.95 282.75 282.90 1.6K
14:55 282.90 282.95 282.85 282.95 1.2K
14:56 282.95 282.95 282.80 282.85 4.3K
14:57 282.85 282.90 282.60 282.60 3.1K
14:58 282.45 282.70 282.45 282.60 1.6K
14:59 282.60 282.75 282.60 282.70 1.4K
15:00 282.70 282.80 282.55 282.80 2.4K
15:01 282.80 282.80 282.25 282.40 5.4K
15:02 282.35 282.35 282.20 282.30 1.4K
15:03 282.20 282.75 282.15 282.75 5.3K
15:04 282.70 282.85 282.70 282.80 2.2K
15:05 283.00 283.00 282.35 282.60 5.7K
15:06 282.55 282.65 282.45 282.55 1.5K
15:07 282.55 282.55 282.40 282.45 1.7K
15:08 282.50 282.55 282.40 282.40 2.4K
15:09 282.40 282.50 282.10 282.10 6.7K
15:10 282.10 282.20 282.00 282.00 5.6K
15:11 282.00 282.45 282.00 282.15 9.5K
15:12 282.15 282.50 282.15 282.50 6.2K
15:13 282.30 282.50 282.30 282.40 2.2K
15:14 282.50 282.55 282.20 282.35 3.0K
15:15 282.25 282.35 282.25 282.35 0.8K
15:16 282.35 282.35 281.80 281.85 2.6K
15:17 281.85 281.85 281.50 281.75 8.5K
15:18 281.70 282.05 281.70 282.05 6.9K
15:19 282.20 282.20 281.95 282.05 0.5K
15:20 282.10 282.30 282.00 282.00 13.3K
15:21 282.00 282.05 281.90 282.05 7.8K
15:22 282.00 282.05 281.90 282.00 1.8K
15:23 282.05 282.05 281.60 281.60 4.3K
15:24 281.55 282.05 281.55 281.95 8.8K
15:25 281.85 282.10 281.85 282.05 4.9K
15:26 282.10 282.10 281.80 281.80 4.3K
15:27 281.80 282.15 281.55 282.15 5.7K
15:28 282.15 282.50 282.05 282.45 2.5K
15:29 282.45 282.50 282.00 282.15 7.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 277.10 283.50 276.65 279.75 1.8M
2025-09-25 280.65 282.40 278.20 279.60 1.6M
2025-09-24 281.95 286.60 279.20 282.15 1.4M
2025-09-23 289.00 289.50 282.50 282.80 0.8M
2025-09-22 290.95 292.00 285.50 290.25 1.8M
2025-09-19 287.00 291.60 284.60 289.55 2.5M
2025-09-18 283.00 290.80 280.05 285.95 4.1M
2025-09-17 277.10 282.95 276.05 282.00 2.0M
2025-09-16 269.50 279.50 269.50 278.55 3.9M
2025-09-15 271.70 271.90 267.00 270.10 1.0M
2025-09-12 272.15 272.65 268.55 271.35 1.1M
2025-09-11 269.25 275.15 267.25 271.50 2.4M
2025-09-10 270.00 271.50 266.05 269.25 1.0M
2025-09-09 270.90 272.70 268.10 268.95 0.7M
2025-09-08 270.00 273.85 267.00 270.85 1.8M
2025-09-05 264.25 274.00 263.00 269.30 4.0M
2025-09-04 264.65 266.40 259.45 262.90 2.9M
2025-09-03 260.00 262.90 259.35 259.70 1.6M
2025-09-02 257.50 261.80 256.00 260.70 1.2M
2025-09-01 254.55 258.45 253.50 257.50 0.5M
2025-08-29 259.20 260.95 253.05 253.95 1.1M
2025-08-28 259.20 262.20 256.80 259.10 1.8M
2025-08-26 264.50 265.50 260.00 260.50 1.4M
2025-08-25 263.00 267.95 263.00 266.05 1.2M
2025-08-22 260.50 265.30 260.00 263.00 0.8M
2025-08-21 269.20 269.25 260.00 260.75 1.5M
2025-08-20 264.00 268.55 261.15 267.25 0.8M
2025-08-19 267.00 267.00 260.15 263.00 1.5M
2025-08-18 260.00 268.25 258.10 266.40 4.7M
2025-08-14 258.85 260.25 254.65 255.10 0.5M
2025-08-13 256.95 260.90 255.30 258.85 1.0M
2025-08-12 255.80 257.80 253.80 256.95 0.7M
2025-08-11 253.00 255.65 251.05 254.95 1.1M
2025-08-08 254.70 258.00 251.05 252.50 1.1M
2025-08-07 252.05 254.95 251.00 253.60 1.0M
2025-08-06 255.10 256.90 251.85 253.35 1.0M
2025-08-05 258.60 260.40 255.60 256.45 0.8M
2025-08-04 258.00 259.80 253.60 258.45 1.7M
2025-08-01 256.85 261.00 255.80 258.50 2.0M
2025-07-31 256.20 259.20 250.30 257.50 6.6M
2025-07-30 255.00 258.20 254.00 257.65 6.2M
2025-07-29 250.85 252.45 246.35 251.95 3.6M
2025-07-28 253.40 254.20 247.70 249.05 4.9M
2025-07-25 257.00 258.95 252.20 253.40 3.5M
2025-07-24 260.00 260.50 255.00 259.15 3.8M
2025-07-23 266.95 266.95 257.05 259.20 6.8M
2025-07-22 264.00 267.45 259.40 265.55 6.2M
2025-07-21 260.40 263.20 257.55 262.85 1.1M
2025-07-18 263.00 263.00 258.45 259.85 2.1M
2025-07-17 264.25 265.45 261.05 261.65 2.2M
2025-07-16 264.90 265.35 262.60 264.15 1.3M
2025-07-15 264.00 266.35 262.75 265.85 1.4M
2025-07-14 266.25 268.80 265.05 268.15 2.1M
2025-07-11 267.80 268.35 264.40 265.80 1.8M
2025-07-10 271.00 271.95 265.60 267.60 1.9M
2025-07-09 270.30 271.75 269.30 270.30 1.0M
2025-07-08 268.90 270.20 266.00 269.85 1.2M
2025-07-07 267.00 269.20 264.85 268.10 1.7M
2025-07-04 267.40 271.00 264.55 266.45 1.4M
2025-07-03 263.00 273.80 262.70 266.50 6.8M
2025-07-02 267.95 268.80 259.40 261.75 7.0M
2025-07-01 270.70 270.75 265.50 267.15 1.7M
2025-06-30 274.05 274.60 269.05 269.95 3.4M
2025-06-27 271.00 274.50 267.80 272.75 1.9M
2025-06-26 266.80 269.95 265.05 269.00 1.8M
2025-06-25 269.00 269.85 266.05 266.40 1.4M
2025-06-24 263.80 270.55 263.55 269.00 3.9M
2025-06-23 262.40 263.55 259.20 261.15 2.2M
2025-06-20 261.00 264.65 259.05 262.60 4.5M
2025-06-19 265.25 266.75 259.20 261.00 1.4M
2025-06-18 269.30 271.00 263.70 266.35 4.4M
2025-06-17 274.50 274.80 267.50 269.30 2.5M
2025-06-16 270.50 273.90 267.80 273.40 1.0M
2025-06-13 270.80 271.90 266.75 270.50 4.4M
2025-06-12 282.00 283.00 273.05 274.25 3.6M
2025-06-11 280.30 283.30 278.20 281.00 2.8M
2025-06-10 284.00 284.20 279.75 281.15 3.7M
2025-06-09 279.40 288.55 278.65 283.65 7.5M
2025-06-06 262.80 278.20 260.95 275.55 8.9M
2025-06-05 263.50 263.50 260.70 262.65 0.6M
2025-06-04 264.35 264.50 261.15 262.35 1.3M
2025-06-03 261.00 265.95 260.50 264.00 3.5M
2025-06-02 261.10 261.30 258.60 259.85 1.4M
2025-05-30 263.10 265.00 260.05 261.10 2.3M
2025-05-29 264.75 265.10 261.05 263.10 1.4M
2025-05-28 259.70 265.90 258.50 262.80 4.2M
2025-05-27 257.80 258.80 253.40 258.20 3.3M
2025-05-26 257.00 259.40 255.65 256.50 2.7M
2025-05-23 256.20 258.00 254.25 256.10 2.5M
2025-05-22 260.25 260.70 252.45 256.10 2.1M
2025-05-21 258.90 260.85 255.80 260.25 3.1M
2025-05-20 266.00 266.30 256.95 257.70 2.8M
2025-05-19 266.30 268.90 264.15 264.90 3.7M
2025-05-16 266.35 268.75 264.60 266.95 1.3M
2025-05-15 259.05 266.35 257.75 265.35 2.3M
2025-05-14 252.30 260.30 250.10 259.65 4.4M
2025-05-13 249.57 255.70 247.92 249.38 7.1M
2025-05-12 246.17 251.71 243.35 249.91 9.2M
2025-05-09 245.05 246.85 236.24 237.65 8.4M
2025-05-08 254.92 256.97 246.56 247.97 1.6M
2025-05-07 250.25 255.75 249.77 253.95 1.8M
2025-05-06 265.00 266.25 257.75 258.45 1.2M
2025-05-05 262.25 265.80 262.25 264.50 2.1M
2025-05-02 264.50 264.60 260.00 262.10 1.4M
2025-04-30 261.05 264.95 258.35 262.05 3.2M
2025-04-29 264.40 265.35 260.30 261.30 1.7M
2025-04-28 264.00 266.00 260.85 261.60 6.4M
2025-04-25 270.50 270.75 263.40 264.60 2.5M
2025-04-24 270.50 271.60 267.65 268.60 1.9M
2025-04-23 273.00 278.05 265.20 269.90 7.6M
2025-04-22 276.45 279.90 273.65 277.15 4.1M
2025-04-21 276.95 278.00 273.05 275.80 3.2M
2025-04-17 272.55 276.00 270.50 275.50 1.0M
2025-04-16 268.05 276.75 267.60 272.65 2.2M
2025-04-15 268.10 270.00 264.55 268.05 1.4M
2025-04-11 260.50 265.05 260.50 263.10 1.1M
2025-04-09 259.00 260.40 251.25 257.60 1.2M
2025-04-08 257.95 262.20 255.50 258.80 1.1M
2025-04-07 237.95 254.50 237.95 252.70 1.7M
2025-04-04 264.00 266.90 258.30 262.30 2.0M
2025-04-03 266.00 269.40 262.30 265.20 5.6M
2025-04-02 278.00 279.75 267.40 268.65 3.1M
2025-04-01 282.95 283.55 269.80 276.35 2.4M
2025-03-28 290.00 291.75 280.60 283.00 2.3M
2025-03-27 285.95 292.00 282.85 290.10 1.2M
2025-03-26 289.55 292.70 285.50 287.20 0.8M
2025-03-25 294.00 295.60 288.10 289.20 1.7M
2025-03-24 291.75 296.00 291.75 293.10 1.0M
2025-03-21 286.45 293.50 286.30 291.35 1.4M
2025-03-20 291.00 292.00 285.35 287.65 0.8M
2025-03-19 282.95 289.90 280.20 287.15 2.2M
2025-03-18 278.90 282.85 275.05 282.05 2.6M
2025-03-17 274.00 277.20 271.30 275.25 1.9M
2025-03-13 272.65 272.90 268.55 271.35 0.9M
2025-03-12 267.60 273.05 266.00 270.25 1.8M
2025-03-11 272.15 272.15 265.30 268.60 1.1M
2025-03-10 274.60 281.55 270.65 272.15 1.0M
2025-03-07 277.20 279.45 273.25 274.65 1.0M
2025-03-06 280.40 281.15 276.60 279.10 1.8M
2025-03-05 269.25 278.10 269.20 276.00 2.0M
2025-03-04 269.50 270.95 264.00 266.55 1.0M
2025-03-03 271.85 274.45 265.00 270.40 1.0M
2025-02-28 278.05 279.05 267.65 270.60 1.2M
2025-02-27 274.35 285.70 272.40 281.90 3.9M
2025-02-25 270.00 276.00 269.35 271.00 0.8M
2025-02-24 269.10 272.30 265.90 271.35 0.9M
2025-02-21 280.90 284.00 269.40 270.45 5.3M
2025-02-20 277.00 281.95 275.55 280.50 1.0M
2025-02-19 271.60 279.40 268.50 278.40 0.6M
2025-02-18 276.05 276.05 267.90 272.80 1.4M
2025-02-17 269.00 279.90 265.35 276.85 1.6M
2025-02-14 283.40 284.90 269.35 271.25 2.7M
2025-02-13 277.20 287.05 277.20 282.60 1.7M
2025-02-12 281.55 284.80 269.55 276.05 1.3M
2025-02-11 295.65 297.85 279.75 281.55 1.6M
2025-02-10 297.70 300.65 293.50 296.35 0.7M
2025-02-07 298.80 300.20 293.90 297.70 1.9M
2025-02-06 298.00 301.70 294.35 297.05 1.0M
2025-02-05 298.10 304.20 297.15 298.45 1.5M
2025-02-04 293.00 299.65 292.50 297.80 2.0M
2025-02-03 281.00 292.95 278.90 291.85 1.8M
2025-02-01 285.00 287.15 278.50 283.25 1.3M
2025-01-31 276.80 285.80 276.05 284.95 1.3M
2025-01-30 270.80 278.95 268.60 276.65 2.7M
2025-01-29 268.00 275.30 264.00 270.00 3.7M
2025-01-28 261.55 277.00 261.25 272.00 6.0M
2025-01-27 267.00 267.95 258.00 259.75 1.2M
2025-01-24 275.65 278.80 267.15 268.05 0.6M
2025-01-23 265.20 276.65 264.80 275.45 3.0M
2025-01-22 265.50 266.90 259.50 265.85 0.8M
2025-01-21 268.25 271.70 264.50 265.25 0.9M
2025-01-20 268.55 270.20 264.10 267.65 1.1M
2025-01-17 269.40 274.50 267.75 268.55 1.1M
2025-01-16 269.40 276.40 269.00 269.85 1.2M
2025-01-15 267.00 270.90 261.50 267.85 1.4M
2025-01-14 265.00 269.30 262.70 266.80 2.0M
2025-01-13 273.00 273.30 262.00 263.20 2.7M
2025-01-10 279.10 281.35 272.55 275.55 3.3M
2025-01-09 278.50 282.95 276.30 279.75 1.1M
2025-01-08 276.10 280.50 270.75 278.75 2.6M
2025-01-07 273.00 278.45 272.60 277.15 0.8M
2025-01-06 276.30 283.80 270.00 271.00 2.8M
2025-01-03 276.90 281.15 275.45 276.45 3.3M
2025-01-02 265.55 278.90 264.70 275.70 3.5M
2025-01-01 264.95 269.00 263.30 265.55 0.6M