One MobiKwik Systems

ONEM
🏛️ india →
254.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 263.29 263.29 263.29 263.29 13.4K
09:15 264.59 265.01 264.09 264.95 82.4K
09:16 265.18 265.18 264.00 264.00 50.0K
09:17 263.03 263.03 261.58 261.58 60.9K
09:18 261.10 262.36 261.10 262.18 35.8K
09:19 262.25 262.25 261.27 261.29 44.0K
09:20 261.29 261.63 260.99 261.63 33.2K
09:21 261.63 262.65 261.54 261.73 35.9K
09:22 261.64 263.07 261.60 262.06 50.5K
09:23 262.25 263.40 261.85 263.40 25.5K
09:24 263.36 263.36 262.46 262.46 23.2K
09:25 262.20 262.37 261.90 261.90 13.2K
09:26 261.51 261.65 261.40 261.57 12.9K
09:27 261.57 261.57 261.25 261.38 7.1K
09:28 261.37 261.73 261.35 261.41 5.7K
09:29 261.20 261.20 260.36 260.36 17.3K
09:30 260.40 260.40 259.15 259.43 44.6K
09:31 259.37 259.37 258.44 258.91 28.4K
09:32 258.82 259.05 258.51 258.80 18.6K
09:33 260.41 261.78 260.41 261.20 49.3K
09:34 261.25 261.60 261.04 261.17 26.5K
09:35 261.44 261.65 261.05 261.54 22.4K
09:36 261.54 262.23 261.54 261.88 28.4K
09:37 261.64 264.25 261.64 264.01 42.9K
09:38 264.02 265.44 263.98 265.23 77.9K
09:39 265.25 265.25 263.02 263.84 43.2K
09:40 263.99 263.99 261.79 261.88 85.5K
09:41 262.00 262.00 261.19 262.00 23.9K
09:42 262.00 263.65 262.00 263.50 19.9K
09:43 263.50 263.65 263.16 263.33 11.5K
09:44 263.32 263.60 263.19 263.24 16.1K
09:45 263.24 263.64 263.22 263.59 12.5K
09:46 263.43 263.77 263.38 263.77 4.3K
09:47 263.69 263.90 263.69 263.79 8.4K
09:48 263.79 264.75 263.79 264.75 26.1K
09:49 264.68 264.80 264.32 264.74 16.9K
09:50 264.75 264.86 264.15 264.15 13.5K
09:51 264.20 264.45 264.20 264.34 7.1K
09:52 264.13 264.33 264.00 264.25 25.7K
09:53 264.08 264.32 264.01 264.16 9.5K
09:54 264.17 264.17 263.50 263.78 20.6K
09:55 263.74 263.84 263.59 263.70 8.7K
09:56 263.73 264.39 263.73 264.30 5.9K
09:57 264.33 264.33 264.18 264.30 7.5K
09:58 264.20 264.30 264.00 264.11 11.7K
09:59 264.19 264.45 264.11 264.20 9.0K
10:00 264.68 264.68 263.90 263.94 6.9K
10:01 263.83 264.00 263.72 263.72 4.8K
10:02 263.76 263.80 263.52 263.70 5.6K
10:03 263.70 263.71 263.41 263.60 7.7K
10:04 263.38 263.49 263.16 263.24 3.0K
10:05 263.11 263.11 262.72 262.72 12.3K
10:06 262.61 262.61 261.57 261.66 26.4K
10:07 261.50 261.98 261.50 261.70 17.1K
10:08 261.70 261.84 261.63 261.66 3.7K
10:09 261.85 262.11 261.63 261.79 4.4K
10:10 261.80 261.91 261.45 261.45 13.3K
10:11 261.38 261.38 261.16 261.37 4.1K
10:12 261.42 261.55 261.15 261.15 2.8K
10:13 261.20 261.20 260.50 260.55 16.1K
10:14 260.52 261.00 260.52 260.90 7.6K
10:15 260.83 260.83 260.40 260.50 9.0K
10:16 260.50 260.93 260.50 260.80 6.1K
10:17 260.80 260.80 260.62 260.62 4.7K
10:18 260.64 260.64 260.30 260.41 7.4K
10:19 260.48 260.48 260.00 260.00 8.4K
10:20 260.19 260.19 260.10 260.15 5.0K
10:21 260.02 260.25 260.02 260.25 11.3K
10:22 260.30 260.50 260.13 260.13 4.0K
10:23 260.13 260.30 260.05 260.16 1.1K
10:24 260.00 260.00 259.60 259.80 15.3K
10:25 259.65 260.27 259.65 260.10 24.6K
10:26 260.10 260.42 260.10 260.37 1.2K
10:27 260.40 260.95 260.40 260.83 14.8K
10:28 260.72 260.91 260.55 260.91 2.4K
10:29 261.00 261.19 260.40 260.40 12.0K
10:30 260.38 260.39 260.06 260.17 2.1K
10:31 260.18 260.18 259.85 259.85 5.1K
10:32 259.80 260.00 259.50 259.50 14.0K
10:33 259.50 259.98 259.50 259.98 6.0K
10:34 259.89 260.00 259.89 259.89 4.3K
10:35 259.95 259.99 259.77 259.80 2.4K
10:36 260.25 260.38 260.00 260.17 11.2K
10:37 260.00 260.19 259.92 260.07 3.4K
10:38 260.10 260.10 259.90 259.90 1.0K
10:39 259.99 260.39 259.90 260.39 1.0K
10:40 260.25 260.29 260.25 260.26 0.8K
10:41 260.26 260.30 260.14 260.14 2.6K
10:42 260.29 260.29 260.01 260.01 1.4K
10:43 260.10 260.13 260.00 260.13 4.1K
10:44 260.12 260.26 260.00 260.09 1.1K
10:45 260.22 260.22 260.21 260.21 0.2K
10:46 260.28 260.28 259.91 260.10 3.0K
10:47 260.00 260.00 259.74 259.75 4.9K
10:48 259.57 260.00 259.55 260.00 5.8K
10:49 260.00 260.22 259.95 260.05 6.3K
10:50 260.00 260.05 259.90 259.94 1.5K
10:51 259.94 259.94 259.61 259.61 0.7K
10:52 259.61 259.70 259.43 259.70 16.7K
10:53 259.70 259.85 259.48 259.85 8.4K
10:54 259.51 259.66 259.40 259.40 2.9K
10:55 259.40 259.40 259.24 259.24 10.7K
10:56 259.20 259.37 259.20 259.35 4.6K
10:57 259.24 259.35 259.24 259.25 1.7K
10:58 259.30 259.30 258.66 258.87 19.1K
10:59 259.00 259.05 258.62 258.80 0.9K
11:00 258.65 258.80 258.65 258.78 2.4K
11:01 258.65 258.75 258.52 258.58 2.6K
11:02 258.70 258.70 258.58 258.69 2.9K
11:03 258.59 258.64 258.41 258.61 5.0K
11:04 258.59 258.62 258.25 258.38 12.9K
11:05 258.25 258.38 258.25 258.37 3.0K
11:06 258.37 258.50 258.23 258.30 10.6K
11:07 258.30 258.41 258.24 258.24 1.9K
11:08 258.38 258.38 258.26 258.30 2.0K
11:09 258.30 258.30 257.74 257.79 22.8K
11:10 257.81 258.00 257.81 257.85 5.0K
11:11 257.85 257.87 257.76 257.85 6.3K
11:12 257.85 258.00 257.80 258.00 6.6K
11:13 257.94 257.94 257.64 257.64 4.4K
11:14 257.64 257.72 257.30 257.44 16.7K
11:15 257.24 257.46 257.10 257.26 9.5K
11:16 257.30 257.30 257.16 257.26 2.8K
11:17 257.26 257.30 257.20 257.30 2.2K
11:18 257.22 257.30 257.22 257.30 2.4K
11:19 257.49 257.49 257.26 257.42 5.1K
11:20 257.13 257.27 256.88 256.88 20.9K
11:21 256.90 256.90 256.65 256.75 6.6K
11:22 256.97 256.97 256.41 256.83 15.7K
11:23 256.85 257.10 256.74 256.74 10.1K
11:24 256.64 256.66 256.50 256.53 5.0K
11:25 256.51 256.58 256.41 256.41 5.9K
11:26 256.62 256.62 256.33 256.48 2.8K
11:27 256.40 256.66 256.40 256.53 1.7K
11:28 256.66 256.66 256.41 256.41 3.5K
11:29 256.59 256.79 256.44 256.62 6.0K
11:30 256.62 256.68 256.50 256.61 6.3K
11:31 256.43 256.44 256.25 256.26 7.4K
11:32 256.25 256.30 256.25 256.26 3.8K
11:33 256.20 256.26 255.95 255.95 10.6K
11:34 255.90 256.00 255.84 255.99 3.2K
11:35 255.97 255.97 255.74 255.97 8.3K
11:36 255.97 255.98 255.82 255.90 2.0K
11:37 255.96 255.98 255.87 255.87 5.4K
11:38 255.81 255.97 255.81 255.91 3.5K
11:39 255.80 255.88 255.80 255.80 2.4K
11:40 255.80 255.90 255.66 255.78 8.2K
11:41 255.86 255.86 255.54 255.81 5.8K
11:42 255.75 255.76 255.19 255.19 13.8K
11:43 255.18 255.30 254.89 255.27 30.6K
11:44 255.10 255.60 255.10 255.56 14.7K
11:45 255.56 255.70 255.55 255.55 11.9K
11:46 255.45 255.55 255.08 255.24 10.3K
11:47 255.38 255.38 255.11 255.19 3.5K
11:48 255.27 255.27 255.10 255.10 6.9K
11:49 255.10 255.10 255.04 255.10 1.6K
11:50 255.10 255.49 255.10 255.49 4.4K
11:51 255.35 255.94 255.35 255.85 6.1K
11:52 255.80 255.80 255.53 255.70 5.0K
11:53 255.59 255.59 255.24 255.59 21.4K
11:54 255.28 255.47 255.28 255.32 4.8K
11:55 255.32 255.32 255.20 255.31 1.2K
11:56 255.31 255.45 255.18 255.45 7.0K
11:57 255.56 255.70 255.45 255.65 3.5K
11:58 255.60 255.60 255.19 255.19 3.2K
11:59 255.30 255.30 255.05 255.17 5.0K
12:00 255.07 255.28 254.83 254.83 14.1K
12:01 254.86 254.86 254.60 254.68 9.8K
12:02 254.68 254.77 254.55 254.74 0.9K
12:03 254.65 254.76 254.61 254.76 2.6K
12:04 254.62 254.85 254.62 254.80 0.9K
12:05 254.80 255.00 254.80 254.96 1.3K
12:06 254.90 255.00 254.90 254.99 0.5K
12:07 254.90 255.37 254.70 254.98 12.3K
12:08 254.66 254.79 254.00 254.42 32.0K
12:09 254.14 254.16 253.60 253.60 25.7K
12:10 253.59 254.29 253.51 254.29 13.5K
12:11 254.25 254.25 253.80 254.07 2.5K
12:12 254.04 254.25 254.04 254.12 6.2K
12:13 254.16 254.24 254.13 254.24 0.6K
12:14 254.11 254.18 254.00 254.00 4.2K
12:15 253.87 254.00 253.83 254.00 1.6K
12:16 254.00 254.30 253.80 254.30 10.4K
12:17 254.32 254.49 254.03 254.29 2.7K
12:18 254.30 254.36 254.22 254.36 4.9K
12:19 254.33 254.36 254.13 254.31 0.6K
12:20 254.25 254.25 254.01 254.02 2.2K
12:21 254.02 254.24 254.02 254.24 1.9K
12:22 254.23 254.54 254.20 254.54 8.0K
12:23 254.53 254.57 254.41 254.53 4.7K
12:24 254.50 254.60 254.50 254.60 3.8K
12:25 254.56 254.88 254.55 254.88 14.9K
12:26 254.70 254.80 254.51 254.51 7.8K
12:27 254.21 254.79 254.21 254.79 8.9K
12:28 254.66 254.99 254.66 254.67 10.6K
12:29 254.43 254.60 254.41 254.60 1.2K
12:30 254.50 254.50 254.38 254.40 3.0K
12:31 254.41 254.53 254.41 254.53 0.6K
12:32 254.53 254.59 254.32 254.53 1.5K
12:33 254.55 254.91 254.55 254.80 1.7K
12:34 254.67 254.81 254.35 254.46 2.7K
12:35 254.42 254.43 254.19 254.20 5.5K
12:36 254.06 254.10 254.00 254.10 3.4K
12:37 254.24 254.24 254.00 254.10 1.6K
12:38 254.10 254.34 254.03 254.34 2.0K
12:39 254.34 254.50 254.30 254.41 0.3K
12:40 254.48 254.81 254.48 254.79 1.3K
12:41 254.81 254.81 254.60 254.60 1.5K
12:42 254.70 254.70 254.30 254.44 0.6K
12:43 254.42 254.63 254.42 254.45 0.7K
12:44 254.57 254.74 254.40 254.74 5.3K
12:45 254.45 254.70 254.45 254.65 1.9K
12:46 254.70 254.70 254.50 254.65 1.3K
12:47 254.69 254.70 254.51 254.64 0.8K
12:48 254.65 254.70 254.52 254.70 0.4K
12:49 254.80 255.19 254.79 255.01 28.3K
12:50 254.93 254.97 254.78 254.80 2.0K
12:51 254.80 255.17 254.80 255.05 4.7K
12:52 254.40 254.71 254.40 254.71 9.1K
12:53 254.77 254.83 254.15 254.24 6.1K
12:54 254.32 254.43 254.26 254.40 2.4K
12:55 254.40 254.45 254.38 254.45 1.7K
12:56 254.50 254.50 254.32 254.41 0.1K
12:57 254.31 254.41 254.25 254.25 2.9K
12:58 254.16 254.35 254.16 254.25 0.8K
12:59 254.10 254.11 253.69 253.70 20.7K
13:00 253.70 253.80 253.55 253.80 19.9K
13:01 253.60 253.86 253.60 253.79 0.6K
13:02 253.79 253.93 253.72 253.76 3.0K
13:03 254.00 254.00 253.80 253.93 1.7K
13:04 253.96 254.11 253.82 253.95 2.7K
13:05 253.79 253.94 253.79 253.92 1.0K
13:06 253.79 253.92 253.78 253.78 1.8K
13:07 253.96 254.02 253.82 253.82 0.3K
13:08 254.05 254.05 253.99 254.00 2.4K
13:09 254.02 254.02 254.00 254.00 0.4K
13:10 253.86 253.97 253.53 253.56 3.0K
13:11 253.73 253.88 253.60 253.60 2.2K
13:12 253.53 253.60 253.53 253.53 1.5K
13:13 253.50 253.50 253.48 253.50 1.8K
13:14 253.60 253.75 253.60 253.75 1.3K
13:15 253.70 253.70 253.39 253.40 0.7K
13:16 253.38 253.40 253.38 253.38 1.1K
13:17 253.38 253.40 253.30 253.40 1.4K
13:18 253.40 253.53 253.32 253.39 2.9K
13:19 253.25 253.37 253.22 253.29 8.5K
13:20 253.21 253.37 252.97 252.97 22.0K
13:21 253.00 253.48 252.79 253.48 24.6K
13:22 253.30 253.40 253.30 253.35 0.2K
13:23 253.50 253.84 253.50 253.84 4.2K
13:24 253.86 253.86 253.35 253.35 6.9K
13:25 253.52 253.52 252.99 253.10 9.1K
13:26 253.09 253.09 252.89 252.98 1.8K
13:27 253.03 253.60 253.03 253.49 7.5K
13:28 253.56 253.56 253.45 253.45 19.5K
13:29 253.20 253.20 253.02 253.10 1.7K
13:30 253.19 253.20 252.67 252.80 4.5K
13:31 252.82 252.82 252.24 252.56 10.0K
13:32 252.60 252.60 252.31 252.35 18.6K
13:33 252.46 252.65 252.46 252.61 1.0K
13:34 252.59 252.59 252.26 252.43 3.6K
13:35 252.40 252.40 252.25 252.39 2.0K
13:36 252.25 252.40 252.10 252.10 2.2K
13:37 252.20 252.59 252.20 252.49 2.5K
13:38 252.60 252.60 252.20 252.20 8.8K
13:39 252.20 252.36 252.20 252.36 1.5K
13:40 252.36 252.39 252.22 252.25 1.6K
13:41 252.38 252.39 252.11 252.11 2.2K
13:42 252.38 252.39 252.22 252.39 3.6K
13:43 252.30 252.36 252.10 252.15 2.5K
13:44 252.15 252.30 252.15 252.30 2.2K
13:45 252.30 252.60 252.30 252.51 11.5K
13:46 252.51 252.59 252.36 252.36 1.2K
13:47 252.47 252.49 252.27 252.33 7.2K
13:48 252.33 252.47 252.20 252.47 1.0K
13:49 252.30 252.38 252.19 252.38 1.6K
13:50 252.38 252.38 252.17 252.20 3.6K
13:51 252.30 252.30 252.09 252.09 3.3K
13:52 252.18 252.18 251.79 251.79 13.6K
13:53 251.79 251.99 251.65 251.94 5.6K
13:54 251.86 251.99 251.81 251.95 2.7K
13:55 251.99 252.30 251.85 252.30 4.6K
13:56 252.35 252.35 251.97 251.97 3.1K
13:57 251.99 252.00 251.79 251.79 0.7K
13:58 251.80 251.81 251.47 251.47 10.0K
13:59 251.61 251.61 251.47 251.48 1.6K
14:00 251.59 251.70 251.47 251.70 5.3K
14:01 251.70 251.86 251.70 251.83 0.8K
14:02 251.70 251.99 251.45 251.99 5.7K
14:03 252.00 252.00 251.61 251.69 8.3K
14:04 251.64 251.85 251.51 251.85 0.5K
14:05 251.74 251.94 251.74 251.83 2.3K
14:06 251.84 251.84 251.70 251.70 0.7K
14:07 251.96 251.96 251.61 251.61 5.4K
14:08 251.63 251.66 250.77 250.92 27.3K
14:09 250.80 251.48 250.80 251.44 17.5K
14:10 251.43 251.57 251.43 251.55 4.7K
14:11 251.36 251.72 251.36 251.50 6.9K
14:12 251.50 251.64 251.50 251.50 3.1K
14:13 251.50 251.70 251.50 251.66 2.0K
14:14 251.50 251.71 251.46 251.68 2.0K
14:15 251.65 251.65 251.18 251.18 2.1K
14:16 251.11 251.11 250.87 250.90 15.3K
14:17 250.98 250.98 250.77 250.90 5.9K
14:18 250.90 251.49 250.82 250.82 20.4K
14:19 250.82 250.94 250.75 250.88 4.2K
14:20 250.89 251.29 250.68 251.09 24.3K
14:21 251.25 251.28 251.10 251.16 6.1K
14:22 251.24 251.24 250.96 251.03 3.6K
14:23 251.01 251.23 251.01 251.20 1.4K
14:24 251.23 251.23 250.99 251.19 6.8K
14:25 251.20 251.50 251.03 251.40 9.9K
14:26 251.41 251.46 251.26 251.40 0.7K
14:27 251.28 251.40 251.14 251.14 1.3K
14:28 251.00 251.00 250.80 250.99 3.3K
14:29 250.99 251.00 250.86 250.97 2.5K
14:30 251.48 251.48 251.18 251.20 8.2K
14:31 251.20 251.50 251.20 251.28 1.0K
14:32 251.28 251.50 251.19 251.50 4.7K
14:33 251.60 252.00 251.50 251.79 10.2K
14:34 252.18 252.18 251.80 251.85 6.5K
14:35 251.85 252.13 251.84 252.13 4.0K
14:36 252.27 252.27 252.11 252.15 6.7K
14:37 252.02 252.18 251.94 251.94 6.9K
14:38 251.86 252.11 251.86 252.11 1.8K
14:39 252.19 252.19 252.05 252.14 1.4K
14:40 252.13 252.13 251.75 251.86 1.8K
14:41 251.99 252.26 251.67 252.26 5.5K
14:42 252.38 252.69 252.38 252.56 17.7K
14:43 252.60 252.75 252.50 252.66 4.9K
14:44 252.71 252.97 252.66 252.72 18.9K
14:45 252.77 253.26 252.77 253.26 17.0K
14:46 253.33 253.57 253.15 253.30 35.1K
14:47 253.29 254.65 253.29 254.37 13.2K
14:48 254.53 255.39 254.25 255.39 25.7K
14:49 255.22 255.42 254.61 255.14 59.0K
14:50 255.08 255.44 254.84 255.10 19.2K
14:51 255.19 255.20 254.53 254.63 16.3K
14:52 254.52 254.81 254.24 254.41 9.8K
14:53 254.40 254.81 254.28 254.81 5.7K
14:54 254.93 256.00 254.89 255.60 45.3K
14:55 255.60 256.50 255.60 256.21 20.5K
14:56 256.30 256.40 256.10 256.10 12.8K
14:57 256.28 256.45 256.26 256.28 18.8K
14:58 256.40 256.50 255.62 255.90 19.9K
14:59 255.89 255.89 254.94 254.94 21.0K
15:00 254.93 254.93 254.24 254.24 19.9K
15:01 254.25 254.69 254.23 254.44 11.8K
15:02 254.58 254.79 254.36 254.36 11.2K
15:03 254.38 254.53 254.17 254.53 3.5K
15:04 254.46 254.58 254.23 254.58 3.9K
15:05 254.37 254.93 254.37 254.85 14.5K
15:06 254.99 254.99 254.55 254.65 3.0K
15:07 254.64 254.92 254.53 254.92 3.0K
15:08 254.96 254.99 254.92 254.93 5.9K
15:09 254.87 255.38 254.83 254.83 18.0K
15:10 254.99 254.99 254.67 254.79 7.8K
15:11 254.47 254.48 254.22 254.25 18.3K
15:12 254.30 254.58 254.30 254.40 4.3K
15:13 254.24 254.43 254.17 254.43 14.9K
15:14 254.28 254.53 254.28 254.37 4.0K
15:15 254.48 254.60 254.31 254.54 19.1K
15:16 254.53 254.84 254.39 254.39 17.3K
15:17 254.68 254.98 254.53 254.53 14.2K
15:18 254.52 255.78 254.25 255.00 60.2K
15:19 254.71 255.00 254.50 255.00 41.5K
15:20 254.82 254.82 254.44 254.69 34.8K
15:21 254.69 254.86 254.69 254.81 4.4K
15:22 254.67 254.74 254.53 254.70 4.8K
15:23 254.78 254.78 254.67 254.70 3.0K
15:24 254.70 254.79 254.20 254.20 53.7K
15:25 254.43 254.68 254.39 254.68 6.6K
15:26 254.79 254.79 254.44 254.52 3.5K
15:27 254.52 254.54 254.39 254.43 15.6K
15:28 254.44 254.59 254.35 254.59 12.4K
15:29 254.50 254.98 254.40 254.61 17.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 263.29 265.48 250.50 254.61 3.8M
2025-09-25 274.90 278.32 261.53 262.74 3.9M
2025-09-24 287.75 287.75 273.10 276.70 2.6M
2025-09-23 295.75 297.48 284.40 288.02 3.0M
2025-09-22 294.89 302.96 289.74 294.38 4.8M
2025-09-19 300.98 300.98 291.20 293.80 3.7M
2025-09-18 297.99 305.95 292.55 301.81 8.5M
2025-09-17 307.00 308.99 294.65 298.22 6.6M
2025-09-16 316.00 324.75 309.10 311.38 8.6M
2025-09-15 298.09 321.00 287.40 316.16 13.5M
2025-09-12 305.90 310.93 294.55 297.52 4.9M
2025-09-11 308.00 318.00 300.20 304.18 10.8M
2025-09-10 310.85 325.50 299.52 305.41 19.7M
2025-09-09 327.00 327.00 307.40 309.70 14.2M
2025-09-08 294.74 334.00 292.58 325.29 55.4M
2025-09-05 278.61 308.75 277.00 293.66 38.7M
2025-09-04 291.90 291.90 275.45 279.67 14.2M
2025-09-03 284.00 299.80 275.45 289.28 44.9M
2025-09-02 240.00 284.89 239.86 280.70 66.5M
2025-09-01 221.49 255.00 220.22 237.41 28.4M
2025-08-29 221.70 223.20 219.20 219.89 0.5M
2025-08-28 225.00 225.39 220.00 221.87 0.5M
2025-08-26 227.25 227.99 223.70 224.94 0.6M
2025-08-25 229.20 229.79 226.32 227.24 0.7M
2025-08-22 230.45 230.94 227.50 228.98 0.5M
2025-08-21 230.95 233.80 228.50 229.01 1.0M
2025-08-20 229.85 232.66 227.00 229.88 1.7M
2025-08-19 226.89 229.49 225.25 228.74 0.8M
2025-08-18 229.44 229.90 223.29 225.57 0.8M
2025-08-14 227.49 229.30 225.00 225.29 0.7M
2025-08-13 231.01 231.99 223.87 226.33 1.2M
2025-08-12 229.20 233.50 229.00 229.57 0.9M
2025-08-11 234.21 234.21 227.88 229.19 0.9M
2025-08-08 235.19 237.54 231.00 232.30 1.0M
2025-08-07 234.30 236.37 230.20 234.51 0.8M
2025-08-06 240.00 240.45 232.20 234.37 0.9M
2025-08-05 241.00 245.00 237.52 239.29 0.7M
2025-08-04 234.38 242.81 229.12 241.13 1.3M
2025-08-01 244.00 246.14 232.43 234.28 1.6M
2025-07-31 246.71 248.79 243.19 245.57 0.8M
2025-07-30 250.99 253.99 248.00 249.27 0.8M
2025-07-29 252.00 254.20 247.01 249.16 1.2M
2025-07-28 257.77 259.49 250.26 252.37 1.0M
2025-07-25 261.32 267.60 255.66 256.57 1.7M
2025-07-24 260.39 271.30 257.20 261.35 2.6M
2025-07-23 270.19 270.19 253.61 258.72 3.1M
2025-07-22 266.25 278.89 264.00 265.92 3.1M
2025-07-21 262.20 267.15 260.00 265.01 0.9M
2025-07-18 268.35 269.38 260.10 261.58 1.2M
2025-07-17 273.04 275.45 266.00 266.85 1.5M
2025-07-16 267.00 276.43 267.00 272.58 3.1M
2025-07-15 261.00 272.80 254.70 269.72 4.8M
2025-07-14 254.00 262.90 250.40 258.95 3.6M
2025-07-11 253.12 255.70 248.71 252.26 1.8M
2025-07-10 247.00 256.90 245.65 252.87 3.8M
2025-07-09 241.50 246.78 240.53 245.92 1.7M
2025-07-08 243.73 243.87 238.00 240.33 1.2M
2025-07-07 249.00 249.00 241.30 242.45 1.5M
2025-07-04 249.80 252.44 245.11 248.46 3.9M
2025-07-03 241.70 250.80 239.10 247.57 5.2M
2025-07-02 246.90 247.70 237.70 241.68 3.4M
2025-07-01 246.87 251.78 242.51 245.89 4.9M
2025-06-30 255.00 258.40 243.35 245.30 5.7M
2025-06-27 261.50 270.90 251.10 254.05 15.7M
2025-06-26 232.00 282.30 229.75 262.45 74.5M
2025-06-25 244.55 249.90 243.35 245.55 0.9M
2025-06-24 242.00 247.90 239.75 243.55 1.5M
2025-06-23 240.00 241.80 235.45 236.20 1.1M
2025-06-20 237.80 245.50 235.10 243.45 1.5M
2025-06-19 245.30 249.50 229.30 234.60 2.7M
2025-06-18 268.00 268.00 242.40 244.85 2.8M
2025-06-17 267.45 272.35 265.30 269.40 0.4M
2025-06-16 266.85 267.80 260.30 266.20 0.4M
2025-06-13 269.00 269.00 262.55 266.90 0.6M
2025-06-12 282.95 283.00 272.55 274.00 0.7M
2025-06-11 277.50 300.90 275.05 281.25 3.8M
2025-06-10 279.35 282.00 275.70 276.55 0.5M
2025-06-09 272.05 280.00 271.15 277.95 1.2M
2025-06-06 271.95 272.70 269.00 270.00 0.4M
2025-06-05 273.55 279.00 271.00 272.65 0.5M
2025-06-04 272.35 275.50 270.25 273.55 0.4M
2025-06-03 275.00 277.50 270.95 272.30 0.4M
2025-06-02 280.05 281.15 272.30 274.55 0.4M
2025-05-30 276.90 281.95 274.45 279.80 1.0M
2025-05-29 274.00 281.15 272.50 276.00 0.8M
2025-05-28 271.00 273.00 268.60 271.10 0.5M
2025-05-27 271.20 274.00 269.20 270.00 0.4M
2025-05-26 268.90 287.40 268.90 271.15 1.2M
2025-05-23 271.40 273.40 265.05 267.55 0.6M
2025-05-22 271.35 276.70 268.30 271.85 0.9M
2025-05-21 271.95 275.75 266.60 272.25 1.0M
2025-05-20 269.00 283.05 262.00 273.55 3.2M
2025-05-19 274.85 282.40 273.00 278.95 1.5M
2025-05-16 266.00 284.15 263.25 274.15 2.7M
2025-05-15 270.05 272.70 264.05 265.80 1.2M
2025-05-14 249.35 275.55 247.10 268.25 5.0M
2025-05-13 247.95 252.90 243.95 248.20 0.9M
2025-05-12 240.00 249.80 237.20 247.35 1.8M
2025-05-09 234.95 238.00 227.25 231.00 1.4M
2025-05-08 242.90 247.80 239.65 243.05 1.5M
2025-05-07 237.00 242.45 234.30 239.40 1.3M
2025-05-06 251.05 254.05 238.90 242.45 1.0M
2025-05-05 251.35 255.60 242.30 251.70 1.3M
2025-05-02 262.95 262.95 245.15 248.25 2.0M
2025-04-30 264.80 264.80 251.00 252.45 0.9M
2025-04-29 262.95 269.35 259.00 260.15 1.2M
2025-04-28 262.95 263.60 257.65 260.80 0.9M
2025-04-25 277.75 278.70 260.00 263.65 1.4M
2025-04-24 279.65 282.45 275.00 277.20 0.9M
2025-04-23 281.25 285.15 273.20 279.65 1.4M
2025-04-22 282.30 283.70 275.75 278.55 1.1M
2025-04-21 280.15 285.15 279.10 280.90 1.4M
2025-04-17 280.30 280.80 274.00 278.50 1.2M
2025-04-16 279.00 287.10 276.10 280.80 1.5M
2025-04-15 273.40 284.90 269.70 277.85 1.7M
2025-04-11 269.00 272.40 264.65 267.35 1.3M
2025-04-09 270.00 270.00 260.25 262.40 1.1M
2025-04-08 276.70 281.30 265.30 271.00 2.2M
2025-04-07 251.15 272.90 251.10 267.90 2.7M
2025-04-04 304.60 306.15 280.85 283.95 2.6M
2025-04-03 301.00 312.00 301.00 304.60 1.5M
2025-04-02 302.50 311.00 292.75 309.45 2.6M
2025-04-01 300.00 304.40 296.15 300.65 1.7M
2025-03-28 312.55 318.30 300.00 304.05 2.3M
2025-03-27 304.00 312.85 296.80 310.25 4.6M
2025-03-26 318.70 319.90 302.25 304.15 3.8M
2025-03-25 331.05 335.00 313.65 317.75 4.4M
2025-03-24 325.95 337.00 323.05 325.25 7.3M
2025-03-21 318.10 340.50 315.30 320.40 19.8M
2025-03-20 331.90 339.10 314.40 316.75 16.7M
2025-03-19 310.30 354.40 302.60 333.40 48.0M
2025-03-18 253.00 297.95 248.45 297.95 32.7M
2025-03-17 269.55 269.55 231.10 248.30 18.6M
2025-03-13 273.00 276.65 265.55 270.65 1.7M
2025-03-12 274.65 276.40 266.70 270.90 1.7M
2025-03-11 269.00 274.75 261.10 271.45 2.6M
2025-03-10 285.00 287.00 268.20 273.20 2.1M
2025-03-07 280.00 289.25 277.20 284.95 4.2M
2025-03-06 279.60 284.70 274.20 279.75 3.9M
2025-03-05 278.90 287.95 274.80 276.70 3.9M
2025-03-04 271.30 282.40 270.25 276.25 4.5M
2025-03-03 277.40 283.20 261.35 279.80 5.8M
2025-02-28 285.00 289.30 273.30 275.85 3.8M
2025-02-27 307.35 309.25 288.40 294.00 2.7M
2025-02-25 311.00 315.50 304.20 307.50 3.1M
2025-02-24 308.80 315.00 293.45 311.00 5.8M
2025-02-21 324.40 333.75 308.55 311.35 4.1M
2025-02-20 318.30 325.50 316.30 322.70 3.5M
2025-02-19 313.80 339.20 310.70 318.35 7.0M
2025-02-18 334.55 334.55 309.20 318.30 3.4M
2025-02-17 320.35 335.00 313.85 331.15 7.2M
2025-02-14 356.00 358.55 323.00 326.85 3.8M
2025-02-13 357.95 367.60 347.30 354.55 6.3M
2025-02-12 344.85 365.65 330.50 357.40 7.1M
2025-02-11 368.70 368.70 345.30 348.70 3.7M
2025-02-10 389.85 389.85 365.15 370.60 2.9M
2025-02-07 400.45 401.20 388.00 391.15 2.6M
2025-02-06 409.70 409.70 395.60 399.15 3.0M
2025-02-05 396.15 418.80 392.40 404.95 9.0M
2025-02-04 406.65 412.45 385.25 402.75 12.8M
2025-02-03 412.85 417.80 397.65 406.75 4.1M
2025-02-01 427.05 437.65 414.10 420.00 4.8M
2025-01-31 416.00 435.00 410.00 428.05 10.9M
2025-01-30 421.70 429.40 412.00 417.05 13.2M
2025-01-29 423.55 442.95 417.10 426.00 30.5M
2025-01-28 416.50 437.60 380.00 414.40 43.8M
2025-01-27 395.00 414.80 366.60 397.75 20.6M
2025-01-24 421.90 427.00 395.00 398.10 7.7M
2025-01-23 437.90 454.50 418.00 421.05 9.5M
2025-01-22 460.25 460.25 433.05 440.60 8.1M
2025-01-21 481.75 483.20 453.35 461.20 7.9M
2025-01-20 476.05 491.50 463.00 479.20 14.2M
2025-01-17 477.00 488.40 461.15 471.30 17.6M
2025-01-16 480.00 503.15 459.00 472.85 28.7M
2025-01-15 531.00 531.00 456.10 466.55 28.8M
2025-01-14 521.00 544.80 513.35 529.50 18.1M
2025-01-13 544.95 551.35 504.65 509.85 11.6M
2025-01-10 575.70 587.80 539.00 551.20 12.5M
2025-01-09 614.00 617.30 562.25 573.95 9.6M
2025-01-08 603.00 626.80 595.05 615.05 25.6M
2025-01-07 565.10 637.80 553.70 609.85 61.5M
2025-01-06 601.60 602.70 552.45 561.10 9.1M
2025-01-03 618.90 619.90 595.45 600.35 7.2M
2025-01-02 620.00 629.80 605.55 615.80 11.5M
2025-01-01 595.55 615.75 585.65 605.10 28.2M