Petronet LNG

PLNG
🏛️ india →
274.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 274.25 274.25 274.25 274.25 6.5K
09:15 275.30 275.75 275.15 275.15 17.3K
09:16 275.15 275.45 275.15 275.20 19.2K
09:17 274.95 275.15 274.95 275.00 19.0K
09:18 274.85 274.90 274.80 274.85 7.2K
09:19 274.75 274.75 274.60 274.60 3.6K
09:20 274.30 274.35 273.90 273.95 30.9K
09:21 273.95 274.10 273.85 273.85 14.3K
09:22 273.90 273.90 273.70 273.70 4.1K
09:23 273.85 274.05 273.70 273.70 25.6K
09:24 273.90 274.25 273.90 274.20 5.8K
09:25 274.05 274.05 273.85 273.90 10.1K
09:26 273.85 273.85 273.65 273.75 17.2K
09:27 273.75 273.90 273.75 273.90 1.1K
09:28 273.90 274.20 273.85 274.05 8.8K
09:29 274.00 274.00 273.80 273.80 2.0K
09:30 273.80 273.80 273.45 273.60 8.0K
09:31 273.55 273.60 273.35 273.60 7.3K
09:32 273.65 273.90 273.65 273.80 6.9K
09:33 273.80 273.90 273.80 273.90 3.1K
09:34 273.95 274.00 273.75 273.75 3.8K
09:35 273.75 273.80 273.75 273.80 1.7K
09:36 273.70 273.75 273.70 273.75 2.1K
09:37 273.75 273.75 273.75 273.75 1.1K
09:38 273.75 273.80 273.70 273.80 1.6K
09:39 273.80 273.80 273.70 273.80 1.1K
09:40 273.80 273.80 273.65 273.70 1.8K
09:41 273.70 273.75 273.60 273.70 1.2K
09:42 273.70 273.70 273.60 273.60 1.4K
09:43 273.65 273.75 273.65 273.75 4.6K
09:44 273.75 273.80 273.75 273.80 2.1K
09:45 273.80 273.80 273.60 273.70 4.9K
09:46 273.70 273.70 273.35 273.55 21.8K
09:47 273.70 273.75 273.60 273.75 20.8K
09:48 273.75 273.85 273.75 273.85 11.6K
09:49 273.80 273.80 273.65 273.75 1.3K
09:50 273.75 273.75 273.70 273.70 0.5K
09:51 273.75 273.75 273.70 273.75 0.5K
09:52 273.85 273.85 273.85 273.85 2.5K
09:53 273.95 273.95 273.85 273.85 6.4K
09:54 273.85 273.85 273.65 273.65 3.9K
09:55 273.65 273.65 273.55 273.65 13.6K
09:56 273.65 273.65 273.40 273.60 4.6K
09:57 273.60 273.75 273.60 273.75 4.3K
09:58 273.75 273.75 273.70 273.75 0.9K
09:59 273.75 273.75 273.65 273.75 0.4K
10:00 273.75 273.75 273.65 273.75 0.4K
10:01 273.75 273.75 273.65 273.70 7.8K
10:02 273.50 273.70 273.50 273.70 3.0K
10:03 273.70 273.75 273.60 273.75 0.5K
10:04 273.75 273.75 273.60 273.75 3.2K
10:05 273.75 273.85 273.75 273.80 3.8K
10:06 273.80 274.10 273.80 274.10 25.5K
10:07 274.10 274.20 274.05 274.20 6.8K
10:08 274.20 274.30 274.20 274.30 3.9K
10:09 274.30 274.30 274.15 274.30 4.0K
10:10 274.30 274.30 274.20 274.25 5.0K
10:11 274.25 274.45 274.25 274.45 4.5K
10:12 274.20 274.30 274.00 274.20 2.1K
10:13 274.10 274.10 274.05 274.05 5.3K
10:14 274.05 274.10 274.05 274.10 0.4K
10:15 274.10 274.10 274.10 274.10 0.8K
10:16 274.10 274.30 274.10 274.30 3.7K
10:17 274.30 274.45 274.30 274.45 3.7K
10:18 274.45 274.50 274.45 274.45 0.6K
10:19 274.40 274.40 274.35 274.35 1.5K
10:20 274.35 274.35 274.25 274.30 0.4K
10:21 274.30 274.30 274.30 274.30 0.3K
10:22 274.30 274.30 274.30 274.30 0.3K
10:23 274.30 274.30 274.20 274.20 2.1K
10:24 274.20 274.30 274.15 274.25 1.7K
10:25 274.00 274.20 274.00 274.15 6.4K
10:26 274.15 274.15 274.05 274.10 1.1K
10:27 274.05 274.15 274.05 274.05 0.4K
10:28 274.15 274.15 274.10 274.10 2.6K
10:29 274.15 274.15 274.00 274.10 2.4K
10:30 274.10 274.10 274.10 274.10 4.3K
10:31 274.05 274.15 274.05 274.15 1.3K
10:32 274.15 274.15 273.85 273.85 4.5K
10:33 273.95 273.95 273.85 273.85 1.0K
10:34 273.90 273.90 273.80 273.85 8.2K
10:35 273.90 273.90 273.50 273.70 5.4K
10:36 273.70 273.75 273.65 273.70 1.2K
10:37 273.75 273.75 273.65 273.65 1.5K
10:38 273.70 273.70 273.65 273.70 0.4K
10:39 273.70 273.75 273.55 273.55 4.8K
10:40 273.60 273.65 273.60 273.65 0.7K
10:41 273.70 273.70 273.65 273.70 2.8K
10:42 273.65 273.70 273.50 273.50 3.0K
10:43 273.60 273.60 273.50 273.55 0.5K
10:44 273.60 273.60 273.40 273.50 4.0K
10:45 273.55 273.55 273.50 273.55 1.2K
10:46 273.55 273.55 273.40 273.45 15.5K
10:47 273.40 273.45 273.20 273.25 11.4K
10:48 273.25 273.25 273.10 273.15 6.4K
10:49 273.20 273.20 273.10 273.10 2.4K
10:50 273.10 273.20 273.10 273.20 0.9K
10:51 273.20 273.25 273.15 273.20 3.4K
10:52 273.25 273.25 273.20 273.25 2.6K
10:53 273.25 273.30 273.20 273.25 1.1K
10:54 273.30 273.30 273.10 273.10 10.1K
10:55 273.15 273.15 273.05 273.15 3.4K
10:56 273.10 273.10 273.00 273.05 6.0K
10:57 273.10 273.10 272.90 272.90 11.6K
10:58 273.00 273.05 272.90 273.05 2.6K
10:59 273.05 273.05 273.00 273.00 1.4K
11:00 273.05 273.05 272.95 273.00 1.4K
11:01 273.00 273.00 272.90 272.90 6.7K
11:02 272.95 272.95 272.75 272.75 2.4K
11:03 272.85 272.85 272.55 272.55 8.6K
11:04 272.50 272.50 272.25 272.25 19.2K
11:05 272.20 272.45 272.20 272.45 8.0K
11:06 272.45 272.50 272.35 272.50 2.3K
11:07 272.40 272.40 272.20 272.30 9.3K
11:08 272.25 272.25 272.05 272.05 13.3K
11:09 272.15 272.15 271.75 271.75 27.2K
11:10 271.70 271.80 271.60 271.80 4.4K
11:11 271.80 271.90 271.70 271.90 2.1K
11:12 271.90 272.10 271.90 272.00 4.6K
11:13 272.10 272.10 271.90 272.00 2.5K
11:14 272.00 272.10 272.00 272.05 2.0K
11:15 272.05 272.05 271.90 272.00 3.8K
11:16 272.00 272.05 271.85 271.85 8.7K
11:17 271.85 272.00 271.85 272.00 2.5K
11:18 271.95 272.00 271.95 272.00 0.8K
11:19 271.90 271.90 271.80 271.90 3.9K
11:20 271.80 271.90 271.80 271.80 4.2K
11:21 271.85 271.85 271.60 271.65 9.9K
11:22 271.60 271.75 271.60 271.75 3.2K
11:23 271.65 271.80 271.55 271.70 4.8K
11:24 271.70 271.75 271.50 271.65 11.7K
11:25 271.60 271.75 271.60 271.75 2.0K
11:26 271.70 271.75 271.70 271.75 0.9K
11:27 271.70 271.80 271.70 271.80 5.1K
11:28 271.80 271.85 271.75 271.85 2.4K
11:29 271.80 271.85 271.80 271.85 0.6K
11:30 271.80 272.00 271.70 271.70 17.0K
11:31 271.70 271.80 271.65 271.65 8.4K
11:32 271.65 271.70 271.25 271.40 83.6K
11:33 271.25 271.40 271.25 271.35 2.1K
11:34 271.40 271.45 271.35 271.45 2.5K
11:35 271.45 271.45 271.30 271.30 7.8K
11:36 271.30 271.35 271.15 271.25 6.7K
11:37 271.10 271.25 271.05 271.25 18.4K
11:38 271.30 271.40 271.30 271.35 4.2K
11:39 271.30 271.45 271.30 271.45 3.5K
11:40 271.40 271.50 271.40 271.50 2.9K
11:41 271.50 271.55 271.45 271.45 2.4K
11:42 271.50 271.50 271.20 271.35 3.4K
11:43 271.35 271.40 271.15 271.15 5.2K
11:44 271.15 271.45 271.15 271.45 9.2K
11:45 271.45 271.55 271.40 271.55 7.6K
11:46 271.55 271.55 271.45 271.50 0.7K
11:47 271.45 271.50 271.45 271.45 1.3K
11:48 271.50 271.60 271.45 271.60 3.7K
11:49 271.55 271.60 271.55 271.55 1.5K
11:50 271.60 271.65 271.55 271.65 1.6K
11:51 271.65 271.70 271.60 271.70 1.9K
11:52 271.65 271.65 271.60 271.65 0.7K
11:53 271.55 271.55 271.50 271.50 3.1K
11:54 271.50 271.55 271.45 271.55 1.8K
11:55 271.50 271.55 271.50 271.55 0.5K
11:56 271.50 271.55 271.45 271.50 1.8K
11:57 271.45 271.45 271.35 271.40 3.2K
11:58 271.35 271.40 271.30 271.40 1.2K
11:59 271.35 271.40 271.35 271.40 1.5K
12:00 271.40 271.40 271.40 271.40 0.5K
12:01 271.35 271.45 271.35 271.45 1.6K
12:02 271.45 271.45 271.20 271.30 7.8K
12:03 271.20 271.30 271.10 271.10 6.6K
12:04 271.20 271.20 270.80 270.85 11.7K
12:05 270.90 271.00 270.85 271.00 7.1K
12:06 271.00 271.00 270.95 270.95 5.7K
12:07 270.90 270.90 270.80 270.90 4.0K
12:08 270.90 270.90 270.85 270.85 0.8K
12:09 270.90 270.95 270.90 270.95 2.1K
12:10 270.90 270.95 270.90 270.95 2.1K
12:11 270.95 270.95 270.75 270.75 8.3K
12:12 270.70 270.75 270.65 270.65 4.7K
12:13 270.75 270.85 270.65 270.85 1.0K
12:14 270.80 270.90 270.80 270.80 3.9K
12:15 270.85 270.85 270.75 270.75 3.3K
12:16 270.85 270.95 270.75 270.95 4.7K
12:17 270.90 271.00 270.90 271.00 4.1K
12:18 271.00 271.00 270.95 271.00 0.8K
12:19 271.00 271.00 270.85 271.00 2.9K
12:20 271.00 271.00 271.00 271.00 0.8K
12:21 271.00 271.00 270.95 271.00 4.2K
12:22 271.00 271.00 270.95 271.00 0.8K
12:23 271.20 271.30 271.15 271.25 12.0K
12:24 271.30 271.30 271.25 271.25 1.4K
12:25 271.20 271.20 271.15 271.20 1.5K
12:26 271.20 271.20 271.15 271.20 3.8K
12:27 271.20 271.20 271.15 271.20 1.1K
12:28 271.15 271.20 271.15 271.15 3.0K
12:29 271.10 271.10 271.05 271.10 1.8K
12:30 271.10 271.25 271.10 271.25 5.1K
12:31 271.20 271.25 271.20 271.25 0.7K
12:32 271.20 271.25 271.20 271.25 1.0K
12:33 271.20 271.25 271.20 271.25 1.1K
12:34 271.20 271.30 271.20 271.30 0.9K
12:35 271.25 271.30 271.25 271.30 0.7K
12:36 271.25 271.45 271.25 271.45 6.6K
12:37 271.45 271.45 271.40 271.40 0.7K
12:38 271.40 271.45 271.40 271.45 1.2K
12:39 271.40 271.65 271.40 271.65 5.2K
12:40 271.65 271.70 271.55 271.55 11.8K
12:41 271.60 271.60 271.50 271.60 3.1K
12:42 271.55 271.60 271.55 271.60 0.9K
12:43 271.60 271.60 271.55 271.60 0.8K
12:44 271.60 271.60 271.55 271.60 0.6K
12:45 271.60 271.60 271.50 271.55 2.5K
12:46 271.55 271.55 271.50 271.55 0.7K
12:47 271.50 271.55 271.35 271.35 4.4K
12:48 271.35 271.40 271.25 271.25 2.1K
12:49 271.20 271.25 271.15 271.25 2.8K
12:50 271.20 271.25 271.20 271.25 0.6K
12:51 271.35 271.45 271.35 271.35 3.7K
12:52 271.45 271.45 271.30 271.35 1.0K
12:53 271.30 271.40 271.30 271.40 0.7K
12:54 271.35 271.40 271.35 271.40 0.4K
12:55 271.40 271.45 271.40 271.45 0.8K
12:56 271.45 271.50 271.40 271.50 1.4K
12:57 271.45 271.50 271.45 271.50 1.7K
12:58 271.50 271.50 271.10 271.25 3.1K
12:59 271.25 271.25 271.20 271.25 0.4K
13:00 271.35 271.35 271.30 271.35 2.4K
13:01 271.30 271.55 271.30 271.55 6.9K
13:02 271.60 271.95 271.55 271.90 39.2K
13:03 271.85 271.85 271.70 271.75 4.4K
13:04 271.80 271.85 271.80 271.85 0.4K
13:05 271.85 271.85 271.65 271.70 2.2K
13:06 271.70 271.75 271.70 271.75 2.5K
13:07 271.70 271.80 271.70 271.80 1.3K
13:08 271.75 271.80 271.65 271.80 3.3K
13:09 271.80 271.80 271.75 271.80 0.8K
13:10 271.75 271.90 271.75 271.85 5.3K
13:11 271.80 272.00 271.80 271.90 3.3K
13:12 271.90 271.95 271.85 271.95 1.0K
13:13 271.90 271.95 271.90 271.95 0.4K
13:14 271.90 272.00 271.90 272.00 0.8K
13:15 272.00 272.05 271.95 272.00 1.6K
13:16 272.05 272.10 272.05 272.10 0.7K
13:17 272.10 272.15 272.05 272.05 2.6K
13:18 272.15 272.20 272.15 272.15 2.1K
13:19 272.20 272.20 272.05 272.15 4.4K
13:20 272.15 272.25 272.10 272.25 3.8K
13:21 272.20 272.25 272.20 272.25 1.1K
13:22 272.25 272.30 272.10 272.15 11.0K
13:23 272.25 272.40 272.25 272.40 4.7K
13:24 272.40 272.40 272.30 272.40 2.9K
13:25 272.40 272.40 272.15 272.15 5.3K
13:26 272.20 272.20 272.15 272.20 1.2K
13:27 272.20 272.20 272.10 272.15 3.0K
13:28 272.10 272.20 272.10 272.15 3.4K
13:29 272.10 272.20 272.10 272.15 1.4K
13:30 272.20 272.20 272.15 272.20 1.6K
13:31 272.15 272.25 272.15 272.20 1.5K
13:32 272.15 272.20 272.15 272.20 2.6K
13:33 272.20 272.25 272.20 272.25 11.0K
13:34 272.20 272.25 272.20 272.20 2.1K
13:35 272.15 272.20 272.15 272.20 1.1K
13:36 272.20 272.20 272.15 272.20 1.3K
13:37 272.20 272.20 272.15 272.20 2.1K
13:38 272.20 272.20 272.20 272.20 1.4K
13:39 272.10 272.10 272.05 272.10 7.8K
13:40 272.05 272.10 272.00 272.05 1.6K
13:41 272.05 272.10 272.00 272.10 1.1K
13:42 272.10 272.10 272.10 272.10 1.4K
13:43 272.10 272.10 272.05 272.05 1.4K
13:44 272.10 272.10 272.05 272.05 2.9K
13:45 272.10 272.10 272.00 272.05 1.0K
13:46 272.05 272.10 272.00 272.10 3.8K
13:47 272.05 272.10 272.00 272.10 2.2K
13:48 272.10 272.10 272.05 272.10 0.8K
13:49 272.10 272.10 271.90 271.95 3.7K
13:50 271.95 271.95 271.90 271.95 1.0K
13:51 271.95 272.00 271.95 271.95 2.1K
13:52 271.95 272.00 271.90 272.00 1.7K
13:53 271.95 272.00 271.90 272.00 1.4K
13:54 271.95 272.00 271.95 272.00 1.1K
13:55 272.00 272.00 271.95 271.95 1.8K
13:56 271.95 272.00 271.90 271.95 2.2K
13:57 271.95 272.00 271.75 271.80 4.7K
13:58 271.80 271.85 271.80 271.85 1.0K
13:59 271.85 271.85 271.80 271.85 2.3K
14:00 271.90 271.90 271.80 271.85 1.2K
14:01 271.85 271.90 271.85 271.85 1.2K
14:02 271.90 271.95 271.90 271.95 1.2K
14:03 271.95 271.95 271.90 271.95 1.8K
14:04 271.90 271.95 271.90 271.95 1.2K
14:05 271.90 271.95 271.90 271.95 1.7K
14:06 271.90 272.00 271.90 272.00 10.0K
14:07 272.00 272.00 271.85 271.95 4.7K
14:08 271.95 271.95 271.80 271.90 3.8K
14:09 271.90 271.90 271.75 271.75 3.0K
14:10 271.75 271.80 271.75 271.80 2.9K
14:11 271.80 271.85 271.80 271.85 1.8K
14:12 271.85 271.90 271.85 271.90 1.8K
14:13 271.85 271.85 271.55 271.60 5.6K
14:14 271.60 271.60 271.50 271.60 5.6K
14:15 271.60 271.70 271.60 271.65 3.0K
14:16 271.70 271.70 271.50 271.60 3.4K
14:17 271.50 271.50 271.25 271.40 10.4K
14:18 271.45 271.50 271.45 271.50 3.3K
14:19 271.50 271.50 271.40 271.40 3.7K
14:20 271.40 271.50 271.40 271.50 4.1K
14:21 271.45 271.50 271.30 271.30 3.6K
14:22 271.25 271.35 271.25 271.35 2.2K
14:23 271.35 271.40 271.25 271.35 3.7K
14:24 271.40 271.40 271.35 271.40 1.1K
14:25 271.35 271.40 271.35 271.40 1.4K
14:26 271.40 271.45 271.30 271.30 4.0K
14:27 271.35 271.40 271.20 271.35 5.7K
14:28 271.40 271.40 271.35 271.35 1.5K
14:29 271.35 271.40 271.30 271.35 1.6K
14:30 271.40 271.40 271.35 271.40 1.1K
14:31 271.40 271.40 271.30 271.30 2.2K
14:32 271.35 271.35 271.25 271.25 12.8K
14:33 271.25 271.25 271.20 271.25 1.7K
14:34 271.25 271.25 271.20 271.25 2.2K
14:35 271.20 271.45 271.20 271.45 7.2K
14:36 271.60 271.60 271.60 271.60 5.7K
14:37 271.60 271.60 271.55 271.60 5.5K
14:38 271.60 271.60 271.45 271.55 2.8K
14:39 271.55 271.60 271.50 271.60 1.7K
14:40 271.55 271.65 271.55 271.65 2.3K
14:41 271.65 271.65 271.45 271.45 4.3K
14:42 271.45 271.45 271.35 271.35 4.5K
14:43 271.45 271.45 271.40 271.40 2.1K
14:44 271.45 271.55 271.30 271.30 7.4K
14:45 271.40 271.40 271.35 271.40 2.3K
14:46 271.40 271.40 271.35 271.40 5.0K
14:47 271.40 271.40 271.05 271.05 17.0K
14:48 271.05 271.10 271.05 271.10 3.8K
14:49 271.10 271.15 270.85 270.90 17.5K
14:50 270.90 271.00 270.90 271.00 1.1K
14:51 271.00 271.00 270.85 271.00 2.9K
14:52 271.00 271.00 270.95 270.95 1.5K
14:53 270.95 270.95 270.85 270.90 4.3K
14:54 270.90 271.00 270.90 270.95 3.9K
14:55 271.00 271.05 270.95 271.00 3.7K
14:56 271.00 271.00 270.90 270.95 3.8K
14:57 270.95 270.95 270.75 270.80 16.8K
14:58 270.70 270.75 270.65 270.65 13.2K
14:59 270.65 270.65 270.60 270.65 6.0K
15:00 270.55 270.65 270.50 270.60 42.7K
15:01 270.55 270.60 270.30 270.30 16.8K
15:02 270.40 270.45 270.35 270.35 10.6K
15:03 270.35 270.40 270.30 270.35 9.0K
15:04 270.45 270.55 270.40 270.55 32.5K
15:05 270.55 270.70 270.55 270.60 23.1K
15:06 270.65 270.70 270.50 270.70 4.4K
15:07 270.65 270.70 270.55 270.70 11.8K
15:08 270.70 270.75 270.65 270.65 21.3K
15:09 270.75 270.85 270.75 270.85 15.1K
15:10 270.85 270.90 270.75 270.75 15.0K
15:11 270.70 270.75 270.70 270.75 9.1K
15:12 270.70 270.75 270.55 270.70 7.4K
15:13 270.75 270.80 270.70 270.80 7.3K
15:14 270.70 270.80 270.70 270.80 9.7K
15:15 270.75 270.85 270.75 270.85 7.8K
15:16 270.85 270.85 270.80 270.80 11.7K
15:17 270.80 270.90 270.80 270.90 14.0K
15:18 270.80 270.95 270.80 270.95 14.5K
15:19 271.00 271.00 270.95 271.00 12.7K
15:20 271.00 271.50 271.00 271.50 51.7K
15:21 271.55 271.55 271.25 271.25 34.8K
15:22 271.25 271.25 270.90 271.05 15.9K
15:23 271.05 271.20 271.05 271.20 19.9K
15:24 271.20 271.25 271.10 271.10 25.3K
15:25 271.10 271.10 270.95 271.00 25.4K
15:26 271.05 271.05 271.00 271.05 22.8K
15:27 271.00 271.05 271.00 271.05 27.5K
15:28 271.10 271.10 270.80 270.95 18.8K
15:29 270.85 271.60 270.80 270.95 77.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 278.95 280.75 273.90 274.50 3.2M
2025-09-30 279.40 280.60 275.45 278.80 3.4M
2025-09-29 268.10 280.30 267.45 278.55 10.1M
2025-09-26 270.20 270.40 266.10 266.90 1.9M
2025-09-25 270.50 273.25 269.80 270.20 1.8M
2025-09-24 274.25 275.75 270.25 270.95 2.2M
2025-09-23 276.05 277.75 274.30 275.95 0.9M
2025-09-22 278.40 279.75 275.05 275.90 1.4M
2025-09-19 279.00 279.95 277.70 278.40 2.7M
2025-09-18 281.05 282.00 278.20 279.65 1.4M
2025-09-17 280.05 282.80 279.75 280.90 1.5M
2025-09-16 279.00 281.25 277.80 279.30 1.8M
2025-09-15 278.00 279.00 275.90 277.75 0.9M
2025-09-12 279.50 282.10 277.00 277.95 2.2M
2025-09-11 275.50 280.40 274.05 278.75 2.2M
2025-09-10 273.50 276.00 273.40 275.70 1.2M
2025-09-09 274.20 276.00 272.55 273.10 0.9M
2025-09-08 274.00 277.25 273.40 274.05 1.0M
2025-09-05 275.00 275.55 271.60 273.20 1.0M
2025-09-04 277.90 279.25 273.70 274.40 1.3M
2025-09-03 278.75 278.75 275.35 277.15 0.8M
2025-09-02 277.25 280.40 275.65 277.45 1.1M
2025-09-01 270.00 277.85 269.70 277.30 1.7M
2025-08-29 271.60 274.35 268.80 269.50 2.4M
2025-08-28 271.65 274.50 268.65 271.60 3.2M
2025-08-26 273.45 274.50 267.90 268.80 4.7M
2025-08-25 277.20 277.40 272.20 273.60 1.3M
2025-08-22 278.20 279.15 276.30 276.95 0.6M
2025-08-21 280.60 281.80 277.50 278.20 0.8M
2025-08-20 280.10 282.35 278.35 280.15 1.3M
2025-08-19 275.00 283.35 273.10 282.90 2.5M
2025-08-18 273.00 275.25 270.10 273.75 1.6M
2025-08-14 276.10 276.40 271.35 271.90 1.5M
2025-08-13 279.85 280.30 274.30 274.95 1.8M
2025-08-12 273.35 281.80 272.25 279.55 1.8M
2025-08-11 273.50 274.00 270.10 273.10 0.8M
2025-08-08 278.00 279.75 272.05 273.25 2.5M
2025-08-07 272.60 280.00 270.55 278.00 2.0M
2025-08-06 278.05 278.45 271.05 272.60 1.2M
2025-08-05 282.60 282.75 275.25 276.35 1.4M
2025-08-04 281.40 284.00 278.50 282.10 1.2M
2025-08-01 288.20 288.90 280.00 280.75 1.1M
2025-07-31 291.00 291.40 287.40 288.20 1.4M
2025-07-30 294.30 294.30 290.25 292.05 1.6M
2025-07-29 300.00 301.05 291.20 292.85 2.6M
2025-07-28 297.60 307.55 296.30 301.40 2.5M
2025-07-25 307.65 308.65 300.35 301.75 2.5M
2025-07-24 306.90 308.45 305.40 307.65 1.6M
2025-07-23 303.55 307.20 302.05 306.75 1.9M
2025-07-22 304.00 305.05 302.25 303.25 1.6M
2025-07-21 303.95 305.10 301.75 304.00 1.2M
2025-07-18 310.90 310.90 303.60 303.95 1.7M
2025-07-17 311.30 312.90 309.95 310.90 2.1M
2025-07-16 312.75 313.40 308.05 310.45 2.9M
2025-07-15 305.95 312.80 305.25 312.40 4.4M
2025-07-14 300.00 306.30 297.65 303.80 5.0M
2025-07-11 305.00 308.20 299.15 299.85 2.6M
2025-07-10 306.00 307.60 302.95 305.05 3.2M
2025-07-09 306.70 308.25 303.75 305.60 3.1M
2025-07-08 308.00 308.90 302.70 305.15 2.8M
2025-07-07 304.05 308.40 299.50 307.50 9.2M
2025-07-04 298.50 301.60 294.80 299.75 3.5M
2025-07-03 302.05 303.25 298.85 300.90 4.0M
2025-07-02 299.80 303.00 297.90 302.00 2.0M
2025-07-01 303.00 304.30 298.30 299.95 3.8M
2025-06-30 304.00 305.15 299.95 301.90 2.4M
2025-06-27 301.05 310.00 301.05 302.40 5.8M
2025-06-26 297.00 300.45 296.00 299.80 2.8M
2025-06-25 301.85 301.85 295.95 296.40 1.8M
2025-06-24 299.00 302.30 297.50 299.20 1.8M
2025-06-23 294.40 297.85 291.30 296.35 1.5M
2025-06-20 292.80 296.45 291.70 295.40 2.0M
2025-06-19 297.15 297.95 290.10 291.10 1.3M
2025-06-18 297.10 299.30 295.40 297.15 0.7M
2025-06-17 300.60 301.30 295.60 297.10 1.3M
2025-06-16 301.00 303.00 296.10 300.60 1.7M
2025-06-13 290.10 304.85 290.10 301.00 1.3M
2025-06-12 310.00 310.95 301.85 303.60 1.3M
2025-06-11 307.05 313.10 307.05 309.35 3.3M
2025-06-10 313.00 313.55 306.60 308.05 3.9M
2025-06-09 308.40 312.00 304.65 310.65 1.8M
2025-06-06 308.40 309.55 305.50 305.95 0.6M
2025-06-05 309.00 309.95 306.55 308.30 1.3M
2025-06-04 305.75 307.95 303.65 307.45 0.9M
2025-06-03 301.80 309.25 301.80 305.20 1.9M
2025-06-02 307.00 308.75 303.45 304.85 1.8M
2025-05-30 314.00 315.70 306.00 307.30 4.7M
2025-05-29 313.90 315.30 309.80 314.00 3.6M
2025-05-28 316.50 317.70 312.15 312.85 2.2M
2025-05-27 312.00 320.50 312.00 316.85 2.2M
2025-05-26 320.00 325.00 317.80 318.30 2.2M
2025-05-23 319.20 323.30 318.25 319.90 1.3M
2025-05-22 321.75 322.00 316.70 320.25 1.2M
2025-05-21 316.70 323.35 310.70 321.75 3.4M
2025-05-20 317.95 321.00 310.55 316.80 4.2M
2025-05-19 321.10 324.10 319.00 320.80 1.5M
2025-05-16 321.00 323.25 316.70 320.60 1.3M
2025-05-15 316.00 326.50 313.60 319.80 4.8M
2025-05-14 314.15 318.90 308.85 316.10 2.1M
2025-05-13 316.35 316.85 311.00 312.55 1.1M
2025-05-12 312.00 316.50 310.35 314.30 1.4M
2025-05-09 299.05 311.00 298.05 307.95 1.7M
2025-05-08 306.55 312.00 301.95 305.35 2.0M
2025-05-07 305.00 309.80 302.60 306.55 2.3M
2025-05-06 314.85 315.00 305.70 307.05 2.1M
2025-05-05 315.00 318.90 312.20 314.90 4.5M
2025-05-02 313.75 320.25 310.15 312.40 2.3M
2025-04-30 311.00 317.50 308.70 313.75 4.0M
2025-04-29 311.35 314.95 308.80 309.80 2.3M
2025-04-28 309.00 314.05 306.50 310.30 2.1M
2025-04-25 313.65 315.35 305.10 309.40 3.3M
2025-04-24 315.45 317.50 306.55 312.65 2.5M
2025-04-23 314.60 316.70 308.70 315.45 1.5M
2025-04-22 314.95 319.00 312.50 313.55 1.8M
2025-04-21 304.25 315.00 302.25 313.60 1.6M
2025-04-17 300.40 305.45 299.25 303.95 2.4M
2025-04-16 295.75 301.90 293.15 300.45 2.4M
2025-04-15 288.25 296.80 287.55 295.85 2.4M
2025-04-11 288.95 288.95 283.05 284.90 1.5M
2025-04-09 284.00 289.20 281.05 286.60 2.1M
2025-04-08 279.20 286.30 270.60 285.30 1.8M
2025-04-07 273.35 278.10 269.60 275.85 1.2M
2025-04-04 298.95 300.00 281.10 283.90 1.0M
2025-04-03 297.10 299.35 291.45 298.85 1.4M
2025-04-02 297.80 299.95 293.85 298.95 1.8M
2025-04-01 292.00 299.85 290.75 297.30 1.8M
2025-03-28 294.80 297.40 290.70 293.60 2.0M
2025-03-27 294.95 296.20 288.50 294.15 2.2M
2025-03-26 298.00 303.30 295.05 296.05 3.4M
2025-03-25 304.45 306.75 295.40 297.50 1.8M
2025-03-24 302.00 308.35 302.00 304.20 1.4M
2025-03-21 295.10 305.45 294.60 301.25 5.2M
2025-03-20 297.50 299.20 295.15 297.55 1.4M
2025-03-19 287.30 298.15 287.15 297.50 2.2M
2025-03-18 285.25 288.90 284.35 286.50 1.7M
2025-03-17 281.00 289.70 279.40 284.10 2.1M
2025-03-13 286.45 286.50 279.30 281.00 2.3M
2025-03-12 287.90 289.90 282.05 285.25 1.5M
2025-03-11 275.05 286.25 274.05 285.35 1.8M
2025-03-10 284.00 287.25 275.35 278.20 2.0M
2025-03-07 289.70 290.55 284.55 285.90 1.5M
2025-03-06 288.10 292.35 282.40 288.65 2.4M
2025-03-05 280.15 287.80 280.15 286.70 1.6M
2025-03-04 275.00 281.20 269.80 280.15 3.0M
2025-03-03 281.20 284.70 273.55 280.25 2.1M
2025-02-28 297.65 299.25 280.10 283.30 5.0M
2025-02-27 291.00 299.85 285.90 298.30 4.9M
2025-02-25 301.50 302.45 291.00 291.50 3.4M
2025-02-24 300.00 306.00 297.00 304.65 2.1M
2025-02-21 306.70 306.70 298.10 301.55 1.7M
2025-02-20 299.60 308.50 297.05 306.85 2.3M
2025-02-19 288.20 299.40 286.00 298.35 1.5M
2025-02-18 284.90 288.90 278.05 288.20 1.3M
2025-02-17 286.65 290.50 280.25 284.90 2.2M
2025-02-14 297.85 298.30 282.55 286.65 2.4M
2025-02-13 301.45 304.50 295.50 297.05 1.3M
2025-02-12 302.00 303.85 289.45 301.40 1.9M
2025-02-11 313.30 314.65 297.60 302.10 1.6M
2025-02-10 315.45 318.90 312.10 313.30 1.7M
2025-02-07 310.10 317.95 309.55 315.45 2.2M
2025-02-06 319.00 319.40 309.05 310.50 1.6M
2025-02-05 309.50 319.15 309.00 317.50 2.4M
2025-02-04 307.40 309.90 305.05 307.95 1.8M
2025-02-03 308.75 308.75 301.70 305.35 1.7M
2025-02-01 314.60 314.85 303.85 308.80 1.0M
2025-01-31 301.00 317.00 300.10 316.20 1.7M
2025-01-30 301.40 304.45 297.75 300.60 1.9M
2025-01-29 291.35 302.20 289.00 301.40 2.6M
2025-01-28 305.00 314.90 288.35 290.55 6.7M
2025-01-27 319.00 320.70 308.75 310.80 2.5M
2025-01-24 331.00 331.60 320.10 322.70 1.0M
2025-01-23 321.20 331.65 318.60 330.65 1.1M
2025-01-22 325.40 327.20 318.25 322.70 1.6M
2025-01-21 321.20 331.85 321.00 325.40 2.5M
2025-01-20 324.80 325.15 317.80 321.20 1.3M
2025-01-17 329.15 332.40 322.80 324.80 1.7M
2025-01-16 326.90 330.60 326.00 329.00 1.3M
2025-01-15 327.00 329.00 322.70 326.30 1.5M
2025-01-14 315.85 326.30 315.50 325.50 2.6M
2025-01-13 318.85 319.05 313.20 314.90 1.9M
2025-01-10 326.80 328.95 319.30 320.35 1.7M
2025-01-09 332.00 335.45 325.80 326.90 3.5M
2025-01-08 331.90 337.30 329.40 331.00 3.7M
2025-01-07 327.90 333.25 327.00 330.45 4.8M
2025-01-06 330.85 330.85 323.00 328.40 2.6M
2025-01-03 331.55 334.25 329.00 329.45 6.2M
2025-01-02 344.65 346.50 317.80 327.75 21.7M
2025-01-01 346.95 349.35 343.25 347.60 0.7M