PNB Housing Finance

PNBH
🏛️ india →
864.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 882.00 882.00 882.00 882.00 2.1K
09:15 881.00 881.20 877.05 877.05 14.0K
09:16 877.80 878.95 874.35 874.45 20.5K
09:17 872.50 874.95 872.50 874.65 19.7K
09:18 874.65 879.20 874.50 879.20 11.2K
09:19 879.20 879.30 877.40 877.80 15.1K
09:20 877.80 879.30 876.95 877.55 23.2K
09:21 877.55 877.70 876.50 877.40 9.2K
09:22 877.40 879.30 877.40 879.05 17.8K
09:23 879.60 880.65 879.15 880.00 12.8K
09:24 880.25 880.30 878.60 880.00 16.3K
09:25 880.40 880.60 879.75 880.35 12.8K
09:26 880.05 880.70 879.55 880.70 15.3K
09:27 880.10 881.70 880.10 881.70 5.5K
09:28 882.00 882.15 880.00 880.00 9.3K
09:29 880.00 880.30 879.50 879.65 10.5K
09:30 879.50 880.25 879.00 880.25 13.8K
09:31 879.90 881.25 879.50 880.80 3.3K
09:32 881.00 881.25 879.80 879.80 7.5K
09:33 879.80 879.80 879.00 879.00 11.0K
09:34 879.00 879.85 878.80 879.50 10.0K
09:35 879.50 879.65 878.75 879.05 11.4K
09:36 879.05 879.05 877.05 878.00 43.9K
09:37 878.00 879.15 878.00 879.00 10.0K
09:38 878.65 878.75 877.60 878.05 11.6K
09:39 877.90 877.95 877.65 877.75 1.7K
09:40 877.75 878.65 876.85 878.25 14.1K
09:41 878.65 878.65 878.00 878.00 5.6K
09:42 878.00 878.40 877.80 878.30 2.9K
09:43 878.55 878.80 878.35 878.80 4.2K
09:44 878.70 878.70 878.50 878.55 0.8K
09:45 878.50 878.50 876.60 877.10 15.9K
09:46 877.00 877.55 876.60 877.15 5.4K
09:47 877.40 877.80 876.45 877.80 11.7K
09:48 878.25 878.25 876.55 876.95 3.8K
09:49 876.60 881.20 876.60 880.80 16.7K
09:50 881.20 882.00 880.75 881.85 3.8K
09:51 881.90 883.00 881.70 882.90 4.3K
09:52 882.65 885.10 882.65 884.60 12.6K
09:53 884.55 885.00 884.05 884.45 3.6K
09:54 884.15 885.60 884.15 884.65 9.7K
09:55 884.80 886.30 884.80 885.35 7.0K
09:56 885.40 886.40 885.40 885.95 3.7K
09:57 885.80 885.90 885.50 885.80 1.9K
09:58 885.80 885.80 885.35 885.35 1.5K
09:59 885.70 885.80 884.70 885.65 5.4K
10:00 885.65 886.60 885.45 886.10 6.4K
10:01 885.90 886.55 885.55 885.55 3.5K
10:02 886.00 886.10 885.55 885.85 2.7K
10:03 885.35 885.80 884.80 885.20 1.9K
10:04 884.85 885.85 884.60 885.85 6.8K
10:05 885.45 885.45 884.80 884.80 2.1K
10:06 884.95 884.95 884.50 884.55 2.3K
10:07 884.80 884.80 884.50 884.75 4.0K
10:08 885.45 885.85 885.40 885.85 6.1K
10:09 885.50 885.85 885.40 885.40 2.9K
10:10 885.30 885.60 885.10 885.55 3.7K
10:11 885.55 885.70 885.45 885.55 1.6K
10:12 885.55 885.85 885.45 885.65 13.4K
10:13 885.65 886.05 884.50 885.35 9.1K
10:14 884.80 884.80 884.10 884.10 2.6K
10:15 883.80 884.85 883.80 884.80 6.9K
10:16 884.85 884.95 884.60 884.95 0.7K
10:17 884.95 884.95 883.85 884.20 1.8K
10:18 884.20 885.05 883.90 884.50 10.4K
10:19 883.90 884.80 883.45 883.90 4.2K
10:20 884.10 885.00 884.10 884.95 1.9K
10:21 884.80 886.00 884.80 886.00 2.1K
10:22 886.00 886.00 883.85 883.85 5.6K
10:23 883.85 883.85 880.00 880.75 10.4K
10:24 880.15 880.75 880.15 880.20 1.4K
10:25 880.25 880.45 880.05 880.05 3.2K
10:26 880.00 880.00 879.30 880.00 15.0K
10:27 880.00 880.15 880.00 880.05 3.6K
10:28 880.00 880.15 880.00 880.00 1.6K
10:29 880.00 880.00 879.15 879.50 5.8K
10:30 880.00 880.50 880.00 880.50 6.2K
10:31 880.50 881.00 880.50 881.00 2.2K
10:32 881.05 881.75 881.05 881.50 1.4K
10:33 881.50 881.65 881.00 881.15 5.6K
10:34 881.20 881.60 881.20 881.45 1.4K
10:35 881.20 881.35 880.55 880.80 12.0K
10:36 880.50 880.75 880.10 880.10 2.0K
10:37 880.10 880.50 880.10 880.15 2.6K
10:38 880.15 880.15 880.00 880.05 3.2K
10:39 880.05 880.50 880.05 880.50 4.5K
10:40 880.50 880.75 880.00 880.00 5.4K
10:41 880.00 880.00 879.50 880.00 16.0K
10:42 880.00 880.20 880.00 880.10 3.4K
10:43 880.00 880.00 879.65 880.00 6.5K
10:44 880.00 880.00 880.00 880.00 3.5K
10:45 880.00 880.05 879.10 880.05 20.4K
10:46 879.75 880.35 879.75 879.95 11.0K
10:47 879.50 880.05 879.50 880.00 10.3K
10:48 879.95 880.40 879.95 880.20 14.3K
10:49 880.00 880.05 879.65 880.00 9.2K
10:50 880.00 880.15 880.00 880.15 2.9K
10:51 880.30 880.30 880.00 880.15 3.6K
10:52 880.25 880.35 880.00 880.00 6.6K
10:53 880.25 880.50 880.05 880.05 6.9K
10:54 880.05 880.20 880.00 880.20 2.8K
10:55 880.05 880.05 880.00 880.00 5.7K
10:56 879.75 880.00 879.75 880.00 8.8K
10:57 880.00 880.20 879.10 879.10 15.2K
10:58 879.35 879.95 879.10 879.90 6.5K
10:59 879.90 881.35 879.45 881.35 6.4K
11:00 881.00 881.35 880.35 881.15 3.0K
11:01 881.00 881.00 879.50 880.45 6.2K
11:02 880.55 880.60 880.05 880.55 2.8K
11:03 880.55 880.60 880.40 880.45 2.8K
11:04 880.55 880.60 880.25 880.60 3.3K
11:05 880.50 880.55 880.30 880.45 1.3K
11:06 880.45 881.00 880.20 880.40 11.2K
11:07 880.75 880.75 880.00 880.40 2.2K
11:08 878.95 880.00 878.75 878.95 10.2K
11:09 878.95 879.80 878.70 879.80 4.9K
11:10 879.75 879.95 879.40 879.90 4.5K
11:11 880.50 881.05 880.50 880.85 3.4K
11:12 880.85 880.85 880.45 880.60 1.4K
11:13 880.70 880.75 880.40 880.75 3.8K
11:14 880.70 880.85 880.70 880.85 1.5K
11:15 880.80 881.00 880.50 881.00 6.5K
11:16 880.95 880.95 880.50 880.65 2.5K
11:17 880.70 880.70 879.45 879.50 7.2K
11:18 879.45 879.75 879.10 879.75 6.5K
11:19 879.75 879.80 879.70 879.80 0.9K
11:20 879.75 880.55 879.20 880.20 9.4K
11:21 880.20 880.50 880.10 880.45 2.9K
11:22 880.45 881.05 880.30 880.80 3.2K
11:23 880.70 880.75 880.05 880.05 1.9K
11:24 879.90 879.90 879.65 879.70 4.8K
11:25 879.70 879.75 879.60 879.70 1.8K
11:26 879.65 879.65 879.00 879.05 1.9K
11:27 879.05 879.05 878.40 878.90 0.9K
11:28 878.55 878.75 878.05 878.40 2.3K
11:29 878.45 879.30 878.40 879.30 7.5K
11:30 879.50 879.50 879.40 879.50 0.9K
11:31 879.35 879.40 879.05 879.25 0.7K
11:32 879.25 879.50 878.45 879.20 7.7K
11:33 879.00 879.00 878.40 878.85 1.0K
11:34 878.80 878.80 877.65 878.05 5.0K
11:35 878.05 878.25 878.00 878.25 5.6K
11:36 878.25 878.75 878.25 878.75 2.0K
11:37 878.75 878.85 878.65 878.65 1.2K
11:38 878.40 878.70 878.10 878.15 2.7K
11:39 878.80 879.25 878.80 879.25 11.8K
11:40 879.25 879.60 879.25 879.45 8.2K
11:41 879.45 879.45 878.70 879.35 9.9K
11:42 879.30 879.95 879.15 879.60 6.8K
11:43 879.70 879.70 878.75 878.95 16.9K
11:44 878.90 878.95 878.65 878.70 5.0K
11:45 878.75 878.75 878.15 878.20 4.0K
11:46 878.35 878.35 877.85 878.00 3.8K
11:47 878.00 878.10 877.90 878.10 4.2K
11:48 878.00 878.00 877.05 877.65 5.6K
11:49 877.65 878.10 877.65 878.10 2.8K
11:50 878.15 878.55 876.55 877.30 25.6K
11:51 877.60 878.85 877.60 878.50 8.8K
11:52 878.60 879.25 878.50 879.20 5.2K
11:53 879.20 880.00 878.95 879.65 7.6K
11:54 879.70 880.25 879.65 879.80 8.9K
11:55 879.75 880.60 879.75 880.55 22.5K
11:56 880.60 881.05 880.00 880.75 4.6K
11:57 880.75 881.10 880.35 880.75 8.6K
11:58 880.75 881.10 879.80 879.80 7.5K
11:59 880.10 880.60 880.10 880.50 4.5K
12:00 880.50 882.30 880.05 881.75 76.8K
12:01 881.90 882.05 881.20 881.35 5.5K
12:02 881.50 881.70 881.00 881.15 14.4K
12:03 881.30 881.30 880.90 881.15 18.8K
12:04 881.00 881.90 880.85 881.90 63.3K
12:05 881.70 881.75 881.45 881.60 10.5K
12:06 881.25 881.60 881.10 881.20 5.3K
12:07 881.05 882.20 881.00 882.20 68.4K
12:08 882.15 882.50 882.05 882.50 11.5K
12:09 882.50 882.55 881.50 881.50 11.3K
12:10 881.80 882.50 881.50 882.50 9.9K
12:11 882.55 883.05 882.10 883.05 21.5K
12:12 883.10 883.10 882.35 882.95 27.6K
12:13 883.00 883.00 882.50 882.70 21.3K
12:14 882.75 883.05 882.75 883.05 3.0K
12:15 883.15 883.70 883.15 883.60 16.7K
12:16 883.55 885.00 883.55 885.00 33.3K
12:17 885.00 885.00 884.00 884.25 15.5K
12:18 884.15 884.15 883.65 883.80 29.5K
12:19 883.65 886.00 883.65 886.00 94.9K
12:20 886.00 886.00 885.30 886.00 24.8K
12:21 886.00 886.20 885.05 885.05 15.0K
12:22 885.05 885.75 885.00 885.60 26.2K
12:23 885.50 886.15 885.20 885.50 21.3K
12:24 886.00 886.45 885.10 886.45 47.3K
12:25 886.50 888.00 886.50 887.65 27.8K
12:26 887.50 887.75 887.35 887.45 10.7K
12:27 887.00 887.95 885.50 885.50 32.8K
12:28 886.00 886.35 886.00 886.15 11.1K
12:29 886.25 886.35 885.75 886.35 11.0K
12:30 886.35 886.55 884.60 884.85 54.8K
12:31 884.90 885.50 884.90 885.50 25.4K
12:32 885.55 886.50 885.45 886.00 9.6K
12:33 886.05 886.65 885.35 886.65 17.5K
12:34 886.80 888.95 886.80 888.95 23.5K
12:35 888.35 889.20 888.35 889.15 20.5K
12:36 889.40 889.40 888.20 889.05 2.2K
12:37 888.90 891.25 888.90 891.00 17.1K
12:38 891.05 893.50 891.05 893.45 48.4K
12:39 893.10 894.30 893.05 894.15 48.5K
12:40 894.40 895.30 894.40 895.05 29.5K
12:41 895.10 895.30 894.60 895.00 26.5K
12:42 894.75 896.25 894.75 896.25 30.2K
12:43 896.00 897.30 895.80 897.00 27.4K
12:44 897.00 897.20 896.00 896.00 20.6K
12:45 896.45 897.00 896.10 897.00 21.1K
12:46 896.55 898.00 896.55 898.00 19.1K
12:47 897.85 899.90 897.50 899.90 39.8K
12:48 900.00 900.00 897.95 898.85 39.8K
12:49 898.80 899.00 896.45 896.70 15.5K
12:50 896.45 898.40 896.45 898.15 15.0K
12:51 897.95 897.95 897.45 897.90 2.5K
12:52 897.90 898.10 897.75 897.85 5.3K
12:53 897.80 898.20 897.40 897.60 6.7K
12:54 897.55 898.00 897.00 897.35 4.6K
12:55 897.50 898.00 897.00 897.85 6.4K
12:56 897.50 899.60 897.15 899.60 11.8K
12:57 899.85 903.20 899.85 903.20 49.8K
12:58 903.25 903.25 901.20 901.25 11.0K
12:59 901.00 901.10 900.35 900.80 12.9K
13:00 901.00 902.85 901.00 902.85 11.6K
13:01 902.80 902.85 902.05 902.15 6.7K
13:02 901.95 903.65 899.80 903.00 30.6K
13:03 903.30 903.95 903.00 903.05 13.4K
13:04 903.00 903.25 901.80 901.80 4.8K
13:05 901.75 901.95 900.80 901.75 12.8K
13:06 901.55 901.55 899.80 899.80 4.0K
13:07 899.85 900.05 899.45 899.60 3.4K
13:08 899.30 899.30 898.00 898.40 4.1K
13:09 898.40 899.00 898.40 898.70 4.5K
13:10 898.45 898.55 898.40 898.45 1.8K
13:11 898.40 898.85 898.40 898.80 3.0K
13:12 897.10 899.85 896.70 899.45 21.3K
13:13 899.20 900.60 898.85 900.60 2.7K
13:14 900.45 900.50 900.00 900.30 2.8K
13:15 900.45 900.75 900.20 900.50 1.7K
13:16 900.25 900.45 898.65 899.25 6.1K
13:17 899.40 899.90 899.35 899.40 5.5K
13:18 899.25 899.50 899.25 899.50 3.1K
13:19 899.50 900.45 899.35 900.45 5.3K
13:20 900.40 900.40 899.15 900.20 4.2K
13:21 900.25 900.30 899.45 899.70 1.9K
13:22 899.70 899.70 899.15 899.20 5.6K
13:23 899.15 899.20 898.75 898.85 13.7K
13:24 901.70 902.35 901.30 901.40 86.3K
13:25 901.30 901.45 901.25 901.30 2.1K
13:26 901.25 901.60 901.10 901.10 1.6K
13:27 901.05 901.40 901.05 901.30 2.1K
13:28 901.30 901.60 901.30 901.60 3.2K
13:29 901.60 902.05 901.50 902.05 3.2K
13:30 902.05 903.85 902.05 903.60 11.5K
13:31 903.80 903.80 902.90 902.90 11.4K
13:32 902.85 902.90 902.35 902.80 2.8K
13:33 902.80 902.95 902.55 902.85 3.3K
13:34 902.95 903.30 902.95 903.05 4.3K
13:35 903.00 903.25 902.80 903.25 8.0K
13:36 903.25 903.40 903.10 903.40 2.5K
13:37 903.35 903.35 903.10 903.10 2.4K
13:38 903.10 903.10 902.00 902.90 10.6K
13:39 902.85 902.90 902.45 902.90 1.9K
13:40 902.85 902.85 901.70 901.80 2.7K
13:41 901.80 902.75 901.40 901.55 4.1K
13:42 901.55 902.25 901.55 902.10 4.5K
13:43 901.95 902.50 901.75 902.45 3.9K
13:44 902.45 904.90 902.45 904.80 12.7K
13:45 905.45 906.90 905.45 906.50 21.6K
13:46 906.50 907.50 906.00 907.10 7.9K
13:47 906.95 908.50 906.45 908.50 16.1K
13:48 908.45 908.90 907.90 908.90 12.9K
13:49 909.00 909.30 908.55 908.95 7.2K
13:50 908.95 908.95 907.65 907.80 5.1K
13:51 907.80 908.00 907.05 907.15 4.3K
13:52 907.00 908.50 906.55 908.40 10.6K
13:53 908.15 909.90 907.70 907.70 12.8K
13:54 907.70 907.80 906.95 907.30 4.6K
13:55 907.25 909.40 907.25 908.85 16.4K
13:56 908.75 909.20 908.65 908.65 3.5K
13:57 908.50 908.85 908.20 908.65 4.0K
13:58 908.60 908.60 907.95 908.15 3.4K
13:59 908.15 908.50 907.85 908.35 3.2K
14:00 908.15 908.35 908.00 908.30 2.3K
14:01 908.25 908.75 908.20 908.20 5.1K
14:02 908.40 908.55 908.00 908.00 2.0K
14:03 907.80 908.35 907.40 907.70 3.3K
14:04 907.20 907.85 906.90 907.25 5.4K
14:05 906.50 907.85 906.50 907.80 8.1K
14:06 907.65 907.65 906.65 906.95 2.8K
14:07 906.90 906.95 906.30 906.60 2.8K
14:08 906.70 906.75 906.30 906.35 2.9K
14:09 906.35 906.40 906.30 906.35 2.4K
14:10 906.35 906.80 906.25 906.75 5.6K
14:11 906.95 907.00 906.40 906.50 7.2K
14:12 906.40 906.40 904.25 904.75 10.9K
14:13 904.30 906.45 904.30 906.45 17.3K
14:14 906.90 907.85 906.90 907.15 9.0K
14:15 907.40 907.40 906.95 907.00 3.2K
14:16 906.30 906.75 905.90 906.30 5.5K
14:17 906.10 906.80 906.10 906.35 3.3K
14:18 906.45 907.75 906.05 907.35 10.0K
14:19 907.30 907.50 906.30 906.30 2.6K
14:20 906.10 906.10 904.15 904.15 6.5K
14:21 905.00 905.80 904.95 905.70 5.6K
14:22 905.75 905.80 905.00 905.45 3.8K
14:23 905.50 905.50 905.20 905.30 3.2K
14:24 905.35 905.35 904.90 905.00 1.9K
14:25 904.70 905.10 904.50 905.05 4.0K
14:26 905.00 906.40 905.00 906.30 4.1K
14:27 906.15 906.30 906.15 906.25 1.3K
14:28 906.20 906.20 906.05 906.05 1.5K
14:29 905.95 905.95 904.65 905.20 2.0K
14:30 905.10 905.10 904.20 904.25 1.1K
14:31 904.65 904.95 904.45 904.90 2.9K
14:32 904.45 904.90 904.45 904.85 1.7K
14:33 904.85 904.85 903.25 903.60 13.0K
14:34 903.30 903.80 903.10 903.40 2.9K
14:35 903.40 904.00 902.85 903.45 40.9K
14:36 903.45 904.55 903.45 903.85 10.8K
14:37 904.00 904.00 903.20 903.65 1.9K
14:38 903.15 904.00 903.15 904.00 7.2K
14:39 903.90 903.90 903.30 903.70 1.5K
14:40 903.65 903.65 903.15 903.60 1.9K
14:41 903.55 903.60 903.50 903.55 2.4K
14:42 903.60 903.60 903.35 903.50 2.7K
14:43 903.55 907.50 903.55 906.95 16.3K
14:44 906.75 906.80 906.15 906.60 1.8K
14:45 906.60 908.00 906.60 907.60 4.7K
14:46 907.50 908.80 907.35 908.70 8.1K
14:47 908.70 908.80 908.70 908.80 3.0K
14:48 908.80 908.80 907.45 907.60 5.3K
14:49 907.60 907.70 907.30 907.30 2.8K
14:50 907.30 907.85 906.85 907.85 47.4K
14:51 907.80 907.95 905.75 906.00 7.3K
14:52 905.70 905.85 905.00 905.00 6.1K
14:53 905.15 905.25 904.15 905.00 12.5K
14:54 905.00 905.35 904.95 905.30 2.8K
14:55 905.30 905.45 905.25 905.45 2.0K
14:56 905.40 905.80 905.00 905.30 6.2K
14:57 905.30 905.55 905.05 905.50 2.3K
14:58 905.40 905.50 905.00 905.00 2.9K
14:59 905.40 905.40 904.65 904.70 7.1K
15:00 904.70 905.00 904.65 905.00 3.4K
15:01 905.00 905.00 904.80 904.90 4.3K
15:02 904.90 904.90 904.00 904.25 8.8K
15:03 904.25 904.25 904.00 904.00 5.6K
15:04 904.10 904.10 902.80 902.80 20.2K
15:05 903.20 903.95 903.20 903.85 11.0K
15:06 903.20 904.05 903.10 903.25 57.5K
15:07 903.85 904.65 903.25 904.45 62.3K
15:08 905.00 906.00 905.00 905.35 11.7K
15:09 905.65 905.65 905.05 905.50 4.8K
15:10 905.30 905.35 904.85 905.15 34.2K
15:11 905.10 905.25 904.95 905.25 14.2K
15:12 905.10 905.55 905.10 905.55 8.7K
15:13 905.65 905.85 904.50 905.00 22.8K
15:14 905.10 905.60 905.10 905.60 15.3K
15:15 906.30 906.45 904.65 904.95 45.7K
15:16 904.90 906.15 904.90 906.10 30.1K
15:17 906.00 906.05 904.35 906.05 66.8K
15:18 906.00 906.85 905.95 906.15 14.3K
15:19 906.65 907.00 905.90 907.00 21.8K
15:20 907.10 908.20 907.10 908.20 45.6K
15:21 907.90 908.00 905.95 906.55 44.2K
15:22 906.50 906.70 904.80 906.10 62.8K
15:23 906.15 907.35 905.90 907.30 22.4K
15:24 907.40 907.40 906.25 907.00 55.1K
15:25 906.25 910.00 906.05 910.00 175.0K
15:26 910.30 914.25 910.00 914.25 142.1K
15:27 915.00 915.10 908.20 909.20 98.8K
15:28 908.95 910.10 906.40 907.95 43.1K
15:29 908.00 910.80 907.05 907.75 15.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 905.80 908.70 860.00 864.10 1.5M
2025-09-25 882.00 915.50 872.30 907.75 4.6M
2025-09-24 885.00 897.80 880.00 889.90 2.2M
2025-09-23 859.05 896.85 859.05 891.75 3.9M
2025-09-22 869.60 875.00 854.55 859.05 0.9M
2025-09-19 861.95 878.20 856.55 869.45 3.9M
2025-09-18 848.00 866.95 843.20 861.30 2.0M
2025-09-17 836.95 843.35 828.75 840.60 1.3M
2025-09-16 835.20 838.75 829.10 830.95 0.8M
2025-09-15 834.40 843.20 826.35 835.30 1.2M
2025-09-12 812.00 835.90 811.00 830.15 2.4M
2025-09-11 814.80 815.00 805.85 812.35 1.1M
2025-09-10 805.00 817.70 802.75 808.80 2.1M
2025-09-09 803.00 810.00 799.20 800.40 1.1M
2025-09-08 795.00 812.00 792.85 799.85 2.6M
2025-09-05 783.95 794.00 776.95 791.70 1.5M
2025-09-04 795.00 797.50 778.10 782.60 1.0M
2025-09-03 790.00 795.80 785.00 791.85 1.3M
2025-09-02 769.70 793.00 760.10 785.45 3.2M
2025-09-01 760.00 763.50 751.05 761.25 1.6M
2025-08-29 770.10 774.50 750.30 753.60 1.2M
2025-08-28 785.00 785.00 765.20 767.05 2.8M
2025-08-26 802.25 802.25 781.05 782.90 1.9M
2025-08-25 803.95 806.50 794.00 799.85 2.0M
2025-08-22 804.85 806.65 794.80 799.75 1.5M
2025-08-21 811.80 816.30 802.95 804.25 1.6M
2025-08-20 817.70 819.95 803.10 808.45 2.7M
2025-08-19 788.40 824.70 783.65 817.70 10.3M
2025-08-18 777.00 789.00 770.45 786.20 3.0M
2025-08-14 776.00 777.40 765.55 767.00 1.2M
2025-08-13 769.00 775.50 767.45 773.05 1.1M
2025-08-12 774.00 777.40 765.00 767.15 1.7M
2025-08-11 774.65 780.00 766.25 773.60 1.8M
2025-08-08 765.70 782.95 761.25 770.75 3.6M
2025-08-07 770.05 771.90 754.00 758.70 3.9M
2025-08-06 772.20 785.70 766.50 774.80 4.8M
2025-08-05 785.00 794.00 765.10 767.80 5.7M
2025-08-04 820.00 823.95 771.65 778.50 10.9M
2025-08-01 883.10 883.10 803.15 808.45 32.9M
2025-07-31 984.40 996.10 970.50 986.20 0.8M
2025-07-30 1,014.70 1,014.70 984.40 986.80 0.9M
2025-07-29 1,014.50 1,015.50 989.00 1,006.30 0.8M
2025-07-28 1,010.00 1,031.30 996.00 1,013.50 1.4M
2025-07-25 1,053.00 1,053.00 993.30 1,010.40 2.3M
2025-07-24 1,065.00 1,065.50 1,040.00 1,050.20 1.3M
2025-07-23 1,086.00 1,086.00 1,035.00 1,063.60 2.4M
2025-07-22 1,106.00 1,116.00 1,082.00 1,086.60 3.7M
2025-07-21 1,082.20 1,093.20 1,057.00 1,084.20 1.2M
2025-07-18 1,094.00 1,101.10 1,078.00 1,082.20 1.0M
2025-07-17 1,110.00 1,113.80 1,085.00 1,092.50 0.7M
2025-07-16 1,098.50 1,116.50 1,090.00 1,106.10 0.7M
2025-07-15 1,091.50 1,107.00 1,078.30 1,099.60 0.7M
2025-07-14 1,079.80 1,090.00 1,070.70 1,088.10 0.6M
2025-07-11 1,083.90 1,086.00 1,064.30 1,076.80 0.5M
2025-07-10 1,098.70 1,106.00 1,070.50 1,084.30 0.7M
2025-07-09 1,090.00 1,106.30 1,081.20 1,098.70 0.6M
2025-07-08 1,085.00 1,096.00 1,073.90 1,088.10 0.3M
2025-07-07 1,081.00 1,091.50 1,073.80 1,088.20 0.5M
2025-07-04 1,088.10 1,088.10 1,073.60 1,081.00 0.5M
2025-07-03 1,090.00 1,091.90 1,073.30 1,084.40 0.8M
2025-07-02 1,105.00 1,106.90 1,074.30 1,084.60 0.8M
2025-07-01 1,112.00 1,114.60 1,101.10 1,104.00 0.8M
2025-06-30 1,111.10 1,112.40 1,097.00 1,109.40 0.9M
2025-06-27 1,135.00 1,136.00 1,103.10 1,107.10 2.8M
2025-06-26 1,088.00 1,117.80 1,080.20 1,110.20 1.9M
2025-06-25 1,072.30 1,097.00 1,055.50 1,083.10 1.2M
2025-06-24 1,072.00 1,080.60 1,061.10 1,066.00 0.8M
2025-06-23 1,041.50 1,065.40 1,032.00 1,059.70 0.7M
2025-06-20 1,033.60 1,055.00 1,031.90 1,049.80 0.6M
2025-06-19 1,057.00 1,061.30 1,026.30 1,038.50 0.4M
2025-06-18 1,060.00 1,071.70 1,055.20 1,057.50 0.5M
2025-06-17 1,064.00 1,081.00 1,057.80 1,061.20 0.6M
2025-06-16 1,060.00 1,071.60 1,048.90 1,063.10 0.8M
2025-06-13 1,062.00 1,074.50 1,045.50 1,055.60 1.0M
2025-06-12 1,120.00 1,121.40 1,082.30 1,089.20 0.7M
2025-06-11 1,127.00 1,132.80 1,109.30 1,121.80 0.9M
2025-06-10 1,136.00 1,136.20 1,116.00 1,126.20 1.0M
2025-06-09 1,117.00 1,141.90 1,110.50 1,126.10 2.6M
2025-06-06 1,067.00 1,117.20 1,055.50 1,104.90 6.6M
2025-06-05 1,057.00 1,065.30 1,051.00 1,063.90 0.8M
2025-06-04 1,055.00 1,062.10 1,047.70 1,057.00 0.5M
2025-06-03 1,080.00 1,080.60 1,042.00 1,050.70 1.2M
2025-06-02 1,040.90 1,078.00 1,037.20 1,073.30 1.5M
2025-05-30 1,045.00 1,049.40 1,033.00 1,044.90 0.4M
2025-05-29 1,052.00 1,052.30 1,027.20 1,042.60 1.3M
2025-05-28 1,043.90 1,063.90 1,042.60 1,045.80 1.0M
2025-05-27 1,047.00 1,051.40 1,025.30 1,040.60 0.9M
2025-05-26 1,045.10 1,056.90 1,037.50 1,046.80 0.5M
2025-05-23 1,044.50 1,052.50 1,035.20 1,043.20 0.5M
2025-05-22 1,050.00 1,057.90 1,028.80 1,044.30 1.6M
2025-05-21 1,045.00 1,062.70 1,042.10 1,050.80 0.6M
2025-05-20 1,059.00 1,063.90 1,037.30 1,041.50 0.5M
2025-05-19 1,072.80 1,078.50 1,050.40 1,054.90 0.6M
2025-05-16 1,074.00 1,089.50 1,065.00 1,072.10 0.7M
2025-05-15 1,082.60 1,089.80 1,066.20 1,074.00 0.8M
2025-05-14 1,092.50 1,096.60 1,074.00 1,082.20 1.0M
2025-05-13 1,070.80 1,098.00 1,059.20 1,092.20 2.3M
2025-05-12 1,064.90 1,081.50 1,050.00 1,070.80 1.3M
2025-05-09 995.00 1,037.70 995.00 1,031.10 1.0M
2025-05-08 1,063.00 1,069.00 1,018.10 1,024.40 0.9M
2025-05-07 1,035.00 1,063.90 1,024.50 1,060.00 3.1M
2025-05-06 1,056.10 1,070.00 1,033.10 1,038.90 2.1M
2025-05-05 1,050.00 1,069.40 1,039.10 1,057.40 2.6M
2025-05-02 1,071.10 1,088.00 1,048.30 1,052.00 7.2M
2025-04-30 1,031.90 1,033.60 1,002.80 1,010.20 2.5M
2025-04-29 1,060.00 1,084.85 1,019.95 1,030.40 12.9M
2025-04-28 972.60 998.50 972.35 986.25 0.8M
2025-04-25 1,009.60 1,013.30 960.70 971.70 1.0M
2025-04-24 1,000.00 1,019.00 998.05 1,008.85 1.2M
2025-04-23 1,001.90 1,010.95 987.20 999.75 1.0M
2025-04-22 1,015.00 1,015.00 990.00 994.95 0.9M
2025-04-21 996.00 1,010.00 989.85 1,006.75 1.2M
2025-04-17 1,002.00 1,013.40 988.10 990.65 1.2M
2025-04-16 975.00 1,006.50 972.05 1,001.70 1.6M
2025-04-15 999.00 999.00 964.75 970.80 1.1M
2025-04-11 947.00 984.00 925.30 979.40 1.9M
2025-04-09 964.10 966.95 919.00 923.15 1.4M
2025-04-08 957.00 979.00 948.05 964.10 3.3M
2025-04-07 879.55 926.20 854.50 923.65 2.6M
2025-04-04 937.40 965.00 929.60 949.45 4.3M
2025-04-03 916.00 955.65 901.55 937.40 1.9M
2025-04-02 872.90 924.45 868.25 917.05 1.5M
2025-04-01 880.00 882.75 854.90 872.85 0.6M
2025-03-28 882.00 902.05 870.60 881.50 1.8M
2025-03-27 856.10 877.80 850.10 871.00 0.5M
2025-03-26 873.50 876.30 850.00 851.95 0.4M
2025-03-25 885.00 890.10 846.00 870.65 1.2M
2025-03-24 867.00 879.00 861.00 872.95 0.8M
2025-03-21 830.20 867.25 823.45 860.80 1.2M
2025-03-20 841.50 847.90 820.50 826.05 0.7M
2025-03-19 819.00 840.45 813.50 833.85 0.8M
2025-03-18 810.00 826.25 802.00 817.50 0.6M
2025-03-17 803.45 823.55 798.00 801.10 0.4M
2025-03-13 800.00 822.20 794.80 803.45 0.6M
2025-03-12 797.40 835.50 795.40 801.00 1.6M
2025-03-11 786.80 800.05 775.00 791.70 0.5M
2025-03-10 818.30 833.50 783.40 786.80 0.7M
2025-03-07 816.30 827.85 805.10 818.20 0.5M
2025-03-06 815.00 829.55 796.85 818.15 0.9M
2025-03-05 786.00 807.00 778.10 805.00 0.6M
2025-03-04 755.05 794.40 751.20 785.50 1.1M
2025-03-03 768.00 775.65 754.20 766.05 0.9M
2025-02-28 779.00 781.15 746.70 763.35 1.0M
2025-02-27 798.00 799.40 772.00 784.70 0.5M
2025-02-25 790.90 801.65 784.05 792.20 0.4M
2025-02-24 797.75 799.00 780.70 789.00 0.7M
2025-02-21 829.80 845.00 800.60 804.70 0.6M
2025-02-20 810.90 829.95 805.05 826.65 0.3M
2025-02-19 796.35 824.75 791.00 810.90 0.4M
2025-02-18 787.50 803.00 770.10 800.30 0.6M
2025-02-17 792.60 806.90 768.05 781.25 1.0M
2025-02-14 812.00 816.95 777.70 792.70 0.8M
2025-02-13 820.75 843.30 802.65 806.15 0.7M
2025-02-12 825.00 830.45 787.00 818.70 1.2M
2025-02-11 853.50 863.95 825.50 830.55 0.6M
2025-02-10 888.85 892.50 858.05 866.50 0.5M
2025-02-07 916.00 929.00 881.00 888.85 1.0M
2025-02-06 906.00 916.15 895.85 907.00 0.6M
2025-02-05 872.15 908.85 870.40 900.85 0.7M
2025-02-04 885.15 887.50 858.00 868.85 0.8M
2025-02-03 887.80 896.00 871.75 879.90 0.6M
2025-02-01 890.00 921.75 873.60 893.95 0.9M
2025-01-31 866.20 887.00 854.00 878.20 0.6M
2025-01-30 875.00 882.55 851.00 861.70 0.8M
2025-01-29 833.25 876.30 827.45 871.15 0.5M
2025-01-28 816.95 862.00 791.15 843.05 2.0M
2025-01-27 860.00 860.00 776.20 813.30 2.5M
2025-01-24 880.95 884.65 851.10 863.40 1.2M
2025-01-23 906.70 907.20 875.60 883.75 1.2M
2025-01-22 935.00 935.00 846.90 911.45 5.8M
2025-01-21 923.40 935.80 890.40 898.50 0.6M
2025-01-20 910.85 919.10 894.80 912.45 0.4M
2025-01-17 894.00 914.40 882.50 903.90 0.6M
2025-01-16 856.70 899.60 856.60 895.60 0.7M
2025-01-15 836.00 862.00 832.85 856.60 0.4M
2025-01-14 823.00 853.95 817.50 840.95 0.8M
2025-01-13 855.30 855.30 797.00 809.40 1.7M
2025-01-10 891.80 892.25 842.50 855.30 1.1M
2025-01-09 875.95 900.25 870.10 890.75 0.9M
2025-01-08 890.00 891.05 860.00 873.90 0.7M
2025-01-07 897.00 903.05 880.00 885.60 0.7M
2025-01-06 920.00 925.45 878.20 897.15 1.3M
2025-01-03 925.50 939.80 922.00 926.65 0.6M
2025-01-02 908.00 933.85 896.90 924.80 1.2M
2025-01-01 879.00 913.95 873.30 908.10 1.0M