PTC India

PTCI
🏛️ india →
168.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 172.01 172.01 172.01 172.01 2.6K
09:15 172.02 172.10 171.80 171.80 6.4K
09:16 171.75 171.82 171.55 171.82 8.2K
09:17 171.60 171.66 171.50 171.52 4.9K
09:18 171.49 171.55 171.40 171.55 8.8K
09:19 171.31 171.35 171.29 171.30 16.5K
09:20 171.22 171.30 171.05 171.27 9.2K
09:21 171.05 171.36 171.05 171.26 3.3K
09:22 171.14 171.25 171.03 171.15 3.5K
09:23 171.03 171.23 170.95 171.22 11.5K
09:24 171.26 171.54 171.26 171.52 3.6K
09:25 171.45 171.48 171.30 171.37 5.0K
09:26 171.36 171.42 171.21 171.42 2.3K
09:27 171.24 171.36 171.23 171.23 1.7K
09:28 171.24 171.38 171.24 171.30 2.7K
09:29 171.37 171.38 171.30 171.38 0.4K
09:30 171.43 171.52 171.36 171.36 2.7K
09:31 171.37 171.46 171.30 171.46 3.3K
09:32 171.81 172.08 171.80 171.89 11.5K
09:33 171.99 171.99 171.82 171.85 0.8K
09:34 171.85 171.94 171.85 171.92 4.5K
09:35 171.92 171.97 171.86 171.96 6.7K
09:36 171.97 172.20 171.97 172.20 2.0K
09:37 172.06 172.13 172.06 172.06 2.4K
09:38 172.06 172.13 171.97 172.13 10.0K
09:39 172.12 172.25 172.12 172.24 6.5K
09:40 172.08 172.17 172.00 172.00 8.0K
09:41 171.97 171.97 171.73 171.85 5.4K
09:42 171.85 171.85 171.60 171.60 2.0K
09:43 171.56 171.64 171.52 171.64 0.6K
09:44 171.60 171.86 171.60 171.86 0.7K
09:45 171.97 171.97 171.72 171.75 3.1K
09:46 171.67 171.85 171.65 171.85 5.5K
09:47 171.85 171.96 171.85 171.96 2.2K
09:48 171.95 172.12 171.94 172.12 1.4K
09:49 172.12 172.13 172.04 172.09 4.2K
09:50 172.08 172.25 172.08 172.17 2.8K
09:51 172.17 172.25 172.17 172.25 1.7K
09:52 172.25 172.30 172.25 172.29 0.8K
09:53 172.22 172.29 172.21 172.28 2.0K
09:54 172.21 172.25 172.21 172.25 0.4K
09:55 172.25 172.25 172.21 172.25 0.3K
09:56 172.25 172.25 172.21 172.25 0.3K
09:57 172.36 172.37 172.18 172.20 9.3K
09:58 172.23 172.23 172.07 172.07 3.3K
09:59 172.07 172.33 172.07 172.23 1.3K
10:00 172.30 172.33 172.23 172.29 0.3K
10:01 172.29 172.29 172.08 172.18 1.6K
10:02 172.08 172.12 172.08 172.09 0.6K
10:03 172.12 172.16 172.09 172.16 1.5K
10:04 172.16 172.29 172.16 172.29 0.7K
10:05 172.29 172.40 172.28 172.31 0.6K
10:06 172.37 172.37 172.34 172.34 1.8K
10:07 172.33 172.56 172.33 172.56 3.7K
10:08 172.60 172.65 172.60 172.65 1.7K
10:09 172.65 172.70 172.65 172.70 2.8K
10:10 172.66 172.80 172.66 172.78 5.3K
10:11 172.78 172.89 172.78 172.89 3.6K
10:12 172.92 172.92 172.80 172.89 1.2K
10:13 172.95 172.95 172.73 172.73 11.3K
10:14 172.75 172.79 172.61 172.78 5.4K
10:15 172.80 172.80 172.67 172.77 0.7K
10:16 172.77 173.03 172.68 173.03 4.8K
10:17 173.01 173.34 173.01 173.30 15.3K
10:18 173.30 173.30 173.04 173.23 6.1K
10:19 173.25 173.25 173.17 173.17 2.8K
10:20 173.17 173.17 173.11 173.17 2.1K
10:21 173.18 173.18 173.13 173.14 4.3K
10:22 173.13 173.16 173.11 173.11 2.2K
10:23 173.24 173.25 173.16 173.25 0.4K
10:24 173.25 173.25 173.18 173.21 4.0K
10:25 173.21 173.23 173.20 173.23 1.4K
10:26 173.22 173.32 173.22 173.29 23.2K
10:27 173.27 173.31 173.26 173.31 1.7K
10:28 173.37 173.37 173.32 173.32 1.0K
10:29 173.37 173.57 173.35 173.57 5.6K
10:30 173.55 173.55 173.40 173.40 4.6K
10:31 173.39 173.39 173.27 173.27 3.2K
10:32 173.27 173.27 173.20 173.20 3.5K
10:33 173.20 173.20 173.16 173.16 1.0K
10:34 173.16 173.16 173.12 173.12 0.4K
10:35 173.13 173.28 173.12 173.21 7.9K
10:36 173.10 173.12 173.07 173.07 2.1K
10:37 173.07 173.08 172.95 172.95 1.4K
10:38 172.95 173.05 172.90 172.93 11.8K
10:39 173.06 173.06 172.94 172.94 0.6K
10:40 173.00 173.01 172.95 173.01 0.1K
10:41 173.04 173.04 173.01 173.01 0.0K
10:42 173.04 173.11 172.91 172.91 2.1K
10:43 172.98 172.98 172.80 172.87 2.8K
10:44 172.87 172.89 172.87 172.89 0.0K
10:45 172.94 172.94 172.90 172.90 1.3K
10:46 172.89 172.99 172.89 172.89 0.6K
10:47 172.87 172.92 172.81 172.81 8.8K
10:48 172.78 172.78 172.66 172.70 1.2K
10:49 172.70 172.78 172.70 172.78 3.7K
10:50 172.77 172.77 172.70 172.72 0.5K
10:51 172.70 172.89 172.70 172.77 0.8K
10:52 172.77 172.85 172.77 172.85 0.6K
10:53 172.77 172.78 172.72 172.72 0.9K
10:54 172.71 172.89 172.71 172.77 0.3K
10:55 172.60 172.63 172.51 172.51 13.1K
10:56 172.52 172.54 172.51 172.53 1.4K
10:57 172.54 172.54 172.53 172.53 0.8K
10:58 172.53 172.53 172.50 172.50 3.8K
10:59 172.50 172.72 172.49 172.72 4.3K
11:00 172.72 172.80 172.72 172.80 1.6K
11:01 172.77 172.77 172.33 172.37 4.6K
11:02 172.39 172.60 172.39 172.60 0.8K
11:03 172.51 172.53 172.50 172.53 0.4K
11:04 172.50 172.53 172.50 172.53 0.1K
11:05 172.47 172.47 172.46 172.46 1.1K
11:06 172.46 172.47 172.46 172.47 0.1K
11:07 172.47 172.47 172.10 172.10 6.3K
11:08 172.11 172.12 172.10 172.11 1.4K
11:09 172.11 172.11 172.05 172.07 1.4K
11:10 172.05 172.16 172.05 172.05 2.4K
11:11 172.13 172.30 172.13 172.30 0.6K
11:12 172.30 172.33 172.30 172.33 0.2K
11:13 172.33 172.36 172.33 172.33 0.6K
11:14 172.33 172.36 172.33 172.36 0.1K
11:15 172.30 172.35 172.30 172.35 2.3K
11:16 172.35 172.35 172.35 172.35 0.1K
11:17 172.35 172.35 172.30 172.35 0.1K
11:18 172.35 172.35 172.35 172.35 0.9K
11:19 172.35 172.35 172.20 172.20 6.9K
11:20 172.16 172.19 172.16 172.19 0.2K
11:21 172.12 172.12 172.12 172.12 0.1K
11:22 172.16 172.34 172.12 172.28 1.4K
11:23 172.28 172.28 172.27 172.28 0.2K
11:25 172.28 172.28 172.28 172.28 0.5K
11:26 172.28 172.28 172.28 172.28 0.0K
11:27 172.28 172.28 172.25 172.25 1.6K
11:28 172.29 172.29 172.29 172.29 0.0K
11:29 172.29 172.34 172.29 172.33 0.2K
11:30 172.33 172.33 172.29 172.29 0.8K
11:31 172.32 172.32 172.32 172.32 0.1K
11:32 172.30 172.30 172.13 172.13 4.2K
11:33 172.14 172.14 172.14 172.14 0.0K
11:34 172.13 172.14 172.13 172.14 0.0K
11:35 172.14 172.14 172.13 172.13 0.2K
11:36 172.13 172.13 172.13 172.13 0.1K
11:37 172.13 172.13 172.04 172.05 4.0K
11:38 172.04 172.05 172.04 172.04 0.2K
11:39 172.04 172.04 171.80 171.96 13.1K
11:40 172.01 172.01 171.91 172.00 1.9K
11:41 171.94 172.04 171.91 171.91 0.9K
11:42 171.99 172.00 171.99 172.00 0.1K
11:43 172.00 172.00 171.94 172.00 0.3K
11:44 172.00 172.05 172.00 172.05 0.2K
11:45 172.05 172.05 172.05 172.05 0.2K
11:46 172.04 172.05 172.04 172.05 0.4K
11:47 172.15 172.15 172.15 172.15 0.2K
11:48 172.20 172.20 172.05 172.05 2.0K
11:49 172.01 172.01 172.01 172.01 0.3K
11:50 172.01 172.06 172.01 172.06 0.3K
11:51 172.09 172.24 172.09 172.23 1.1K
11:52 172.28 172.28 172.23 172.23 0.1K
11:53 172.32 172.34 172.21 172.31 1.8K
11:54 172.35 172.35 172.23 172.31 2.2K
11:55 172.31 172.31 172.18 172.26 2.0K
11:56 172.26 172.26 172.18 172.19 0.1K
11:57 172.22 172.22 172.22 172.22 0.2K
11:58 172.19 172.19 172.19 172.19 0.3K
11:59 172.19 172.19 172.18 172.18 0.4K
12:00 172.00 172.00 171.90 171.99 3.7K
12:01 171.99 171.99 171.89 171.89 1.1K
12:02 171.95 172.04 171.86 171.97 0.9K
12:03 171.89 171.97 171.89 171.89 0.0K
12:04 171.95 171.95 171.81 171.81 1.1K
12:05 171.81 171.82 171.81 171.82 0.1K
12:06 171.82 171.97 171.82 171.97 1.1K
12:08 171.95 171.98 171.95 171.95 0.9K
12:09 171.90 171.90 171.82 171.89 0.6K
12:10 171.89 171.89 171.82 171.89 0.1K
12:11 171.89 171.89 171.85 171.89 0.1K
12:12 171.97 171.97 171.95 171.95 1.3K
12:13 171.95 171.95 171.95 171.95 0.4K
12:14 171.95 171.95 171.95 171.95 0.0K
12:15 171.96 171.96 171.81 171.81 2.0K
12:16 171.82 171.82 171.81 171.81 0.1K
12:17 171.81 171.82 171.81 171.81 0.2K
12:18 171.82 171.85 171.81 171.81 0.9K
12:19 171.85 171.90 171.85 171.90 0.8K
12:20 171.92 171.99 171.92 171.99 0.1K
12:21 172.00 172.00 171.98 171.99 0.2K
12:22 171.98 172.01 171.98 172.01 1.0K
12:23 172.01 172.18 172.01 172.10 0.2K
12:24 172.11 172.19 172.11 172.19 0.1K
12:25 172.12 172.12 172.12 172.12 0.0K
12:26 172.12 172.12 172.06 172.09 1.9K
12:28 172.06 172.08 172.06 172.08 0.1K
12:29 172.06 172.08 172.06 172.08 0.3K
12:30 172.08 172.08 172.08 172.08 0.0K
12:31 172.07 172.08 172.07 172.08 0.3K
12:32 172.08 172.08 172.08 172.08 0.6K
12:33 172.07 172.07 172.05 172.05 0.9K
12:34 172.05 172.06 172.05 172.06 0.2K
12:35 172.05 172.05 172.04 172.04 0.4K
12:36 172.04 172.05 172.04 172.04 0.7K
12:37 172.04 172.04 172.01 172.01 0.4K
12:38 172.01 172.01 172.01 172.01 0.2K
12:39 172.01 172.01 172.01 172.01 0.1K
12:40 172.01 172.02 172.01 172.01 0.1K
12:41 172.02 172.02 171.93 171.93 1.7K
12:42 171.93 171.94 171.93 171.93 0.4K
12:43 171.94 171.94 171.93 171.93 0.1K
12:44 171.93 171.94 171.93 171.94 0.1K
12:45 171.93 172.10 171.93 172.00 4.4K
12:47 172.08 172.08 172.08 172.08 0.1K
12:48 172.07 172.07 172.07 172.07 0.1K
12:49 172.07 172.10 172.07 172.10 0.0K
12:50 172.10 172.10 172.10 172.10 0.2K
12:51 172.07 172.20 172.07 172.20 1.2K
12:53 172.19 172.19 172.13 172.13 0.3K
12:54 172.19 172.20 172.04 172.16 2.7K
12:55 172.10 172.16 172.10 172.16 0.3K
12:56 172.16 172.20 172.16 172.20 2.5K
12:57 172.20 172.20 172.16 172.16 0.0K
12:58 172.16 172.16 172.00 172.00 2.8K
12:59 172.00 172.00 172.00 172.00 1.5K
13:00 172.00 172.00 172.00 172.00 0.2K
13:01 172.00 172.01 171.97 171.97 0.8K
13:02 171.94 172.05 171.94 172.01 4.6K
13:03 172.00 172.08 172.00 172.08 1.4K
13:04 172.07 172.10 172.06 172.06 0.1K
13:05 172.08 172.08 172.08 172.08 0.0K
13:06 172.06 172.15 172.06 172.13 0.8K
13:07 172.10 172.10 172.10 172.10 1.5K
13:08 172.07 172.07 172.01 172.01 1.5K
13:09 172.01 172.04 172.01 172.01 0.1K
13:10 172.01 172.02 172.01 172.01 0.2K
13:11 172.01 172.02 172.01 172.01 0.3K
13:12 172.01 172.01 172.00 172.00 0.8K
13:13 172.00 172.05 172.00 172.05 3.2K
13:14 172.00 172.00 172.00 172.00 0.0K
13:15 172.05 172.05 172.05 172.05 0.1K
13:16 172.00 172.05 172.00 172.05 0.3K
13:17 172.05 172.06 172.05 172.06 0.5K
13:19 172.06 172.06 172.05 172.05 0.2K
13:20 172.06 172.10 172.06 172.06 0.3K
13:21 172.07 172.14 172.07 172.14 0.2K
13:22 172.10 172.16 172.10 172.13 0.6K
13:23 172.15 172.16 172.15 172.16 0.0K
13:24 172.16 172.16 172.15 172.15 1.8K
13:25 172.15 172.16 172.15 172.15 0.3K
13:26 172.16 172.16 172.16 172.16 0.1K
13:27 172.15 172.15 172.15 172.15 0.1K
13:28 172.20 172.20 172.17 172.18 0.7K
13:29 172.19 172.19 172.18 172.18 0.1K
13:30 172.19 172.19 172.19 172.19 0.1K
13:31 172.19 172.19 172.19 172.19 0.1K
13:32 172.18 172.19 172.02 172.02 2.6K
13:33 172.02 172.02 171.90 171.91 3.0K
13:34 171.97 171.97 171.97 171.97 0.1K
13:35 171.97 171.97 171.97 171.97 0.1K
13:36 171.91 171.96 171.91 171.96 1.4K
13:37 171.98 171.98 171.98 171.98 0.9K
13:38 172.06 172.06 172.06 172.06 0.1K
13:39 172.00 172.00 172.00 172.00 0.2K
13:40 172.00 172.00 171.90 171.90 2.1K
13:41 171.90 171.98 171.90 171.98 0.1K
13:42 171.97 171.97 171.90 171.90 0.7K
13:43 171.96 171.96 171.93 171.96 4.1K
13:44 172.00 172.00 172.00 172.00 0.2K
13:45 172.00 172.00 172.00 172.00 0.0K
13:46 171.99 171.99 171.99 171.99 0.1K
13:47 172.00 172.00 171.93 172.00 0.4K
13:48 171.94 172.01 171.94 172.01 0.2K
13:49 172.00 172.00 172.00 172.00 0.1K
13:51 171.94 172.00 171.94 172.00 0.2K
13:52 171.95 171.95 171.95 171.95 0.0K
13:53 171.95 171.95 171.95 171.95 0.0K
13:54 172.00 172.00 171.95 172.00 0.8K
13:55 171.95 171.99 171.95 171.99 0.2K
13:56 171.95 171.97 171.95 171.97 0.1K
13:57 171.95 171.95 171.50 171.58 18.1K
13:58 171.59 171.75 171.58 171.74 0.4K
13:59 171.74 171.78 171.74 171.78 0.4K
14:00 171.80 171.82 171.80 171.80 0.0K
14:01 171.80 171.80 171.80 171.80 0.1K
14:02 171.78 171.80 171.78 171.80 0.2K
14:03 171.80 171.88 171.80 171.80 1.1K
14:04 171.81 171.91 171.81 171.88 0.1K
14:05 171.83 171.88 171.83 171.88 0.0K
14:06 171.88 171.88 171.83 171.86 1.1K
14:07 171.83 171.84 171.83 171.84 0.9K
14:08 171.84 171.84 171.83 171.83 0.2K
14:09 171.84 171.84 171.84 171.84 0.6K
14:10 171.84 171.84 171.84 171.84 0.0K
14:11 171.84 171.84 171.83 171.83 0.4K
14:12 171.84 171.84 171.83 171.84 1.4K
14:13 171.84 171.84 171.84 171.84 0.4K
14:14 171.83 171.84 171.83 171.84 0.0K
14:15 171.84 171.84 171.83 171.83 0.3K
14:16 171.84 171.84 171.84 171.84 0.1K
14:17 171.83 171.84 171.83 171.84 0.2K
14:18 171.84 171.89 171.84 171.89 2.3K
14:19 171.98 171.98 171.95 171.95 0.6K
14:21 171.94 171.94 171.89 171.89 0.0K
14:22 171.89 171.89 171.85 171.85 2.6K
14:23 171.85 171.85 171.83 171.85 0.1K
14:24 171.84 171.85 171.81 171.85 1.4K
14:25 171.85 171.85 171.81 171.81 0.4K
14:26 171.80 171.81 171.80 171.81 1.2K
14:27 171.81 171.92 171.81 171.87 0.2K
14:28 171.92 171.92 171.92 171.92 0.1K
14:29 171.95 171.95 171.92 171.92 0.2K
14:30 171.92 171.92 171.89 171.89 0.3K
14:31 171.92 171.92 171.80 171.80 5.6K
14:32 171.80 171.80 171.80 171.80 0.6K
14:33 171.80 171.80 171.80 171.80 0.7K
14:34 171.81 171.81 171.80 171.81 0.5K
14:35 171.80 171.81 171.80 171.80 0.2K
14:36 171.80 171.95 171.80 171.87 6.5K
14:37 171.80 171.83 171.80 171.83 0.3K
14:38 171.83 171.83 171.82 171.82 0.7K
14:39 171.82 171.83 171.82 171.83 0.7K
14:40 171.92 171.96 171.92 171.96 0.2K
14:41 171.90 171.90 171.65 171.79 12.8K
14:42 171.71 171.71 171.63 171.70 9.6K
14:43 171.68 171.76 171.68 171.75 2.6K
14:44 171.70 171.75 171.70 171.75 0.2K
14:45 171.72 171.72 171.72 171.72 0.4K
14:46 171.77 171.77 171.70 171.70 0.3K
14:47 171.77 171.77 171.70 171.70 0.1K
14:48 171.71 171.78 171.71 171.75 1.7K
14:49 171.78 171.79 171.68 171.79 1.8K
14:50 171.75 171.92 171.75 171.92 0.3K
14:51 171.92 171.92 171.85 171.88 5.6K
14:52 171.89 171.89 171.85 171.88 2.6K
14:53 171.86 171.90 171.67 171.75 5.5K
14:54 171.74 171.74 171.74 171.74 0.1K
14:55 171.74 171.74 171.66 171.66 0.1K
14:56 171.66 171.72 171.66 171.72 0.9K
14:57 171.72 171.72 171.69 171.69 1.3K
14:58 171.71 171.71 171.69 171.69 0.2K
14:59 171.69 171.71 171.69 171.69 0.9K
15:00 171.70 171.70 171.66 171.66 2.8K
15:01 171.69 171.69 171.66 171.66 0.7K
15:02 171.67 171.67 171.66 171.66 1.7K
15:03 171.67 171.71 171.67 171.70 3.0K
15:04 171.69 171.75 171.67 171.73 3.6K
15:05 171.70 171.93 171.69 171.69 24.8K
15:06 171.66 171.68 171.65 171.66 4.2K
15:07 171.66 171.79 171.66 171.79 0.9K
15:08 171.77 171.85 171.77 171.78 4.4K
15:09 171.78 171.88 171.78 171.88 3.8K
15:10 171.96 171.96 171.88 171.91 3.8K
15:11 171.87 171.91 171.87 171.91 0.6K
15:12 171.90 171.90 171.84 171.84 2.2K
15:13 171.72 171.75 171.71 171.72 0.8K
15:14 171.74 171.74 171.71 171.72 1.3K
15:15 171.74 171.75 171.73 171.75 1.4K
15:16 171.75 171.75 171.67 171.67 6.9K
15:17 171.71 171.71 171.69 171.70 1.4K
15:18 171.69 171.70 171.68 171.68 4.5K
15:19 171.69 171.70 171.67 171.67 2.1K
15:20 171.67 171.67 171.65 171.65 3.6K
15:21 171.67 171.71 171.66 171.71 1.2K
15:22 171.72 171.94 171.72 171.93 18.7K
15:23 171.93 171.95 171.82 171.82 3.6K
15:24 171.81 171.82 171.80 171.81 0.4K
15:25 171.80 171.82 171.75 171.76 2.1K
15:26 171.76 171.76 171.72 171.72 2.4K
15:27 171.72 171.74 171.72 171.74 4.4K
15:28 171.95 172.00 171.76 171.99 16.2K
15:29 171.99 171.99 171.80 171.83 4.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 167.34 169.19 165.80 168.15 0.8M
2025-09-30 165.15 169.15 164.55 166.52 1.6M
2025-09-29 166.75 168.01 164.00 164.83 1.6M
2025-09-26 169.70 170.58 166.78 167.13 0.8M
2025-09-25 171.50 172.88 169.30 169.52 1.1M
2025-09-24 172.01 173.63 170.88 171.83 0.8M
2025-09-23 174.09 174.30 172.00 172.30 0.8M
2025-09-22 174.75 175.50 173.25 173.73 1.3M
2025-09-19 174.25 175.14 172.50 174.72 1.4M
2025-09-18 175.05 175.48 173.75 174.25 0.6M
2025-09-17 176.00 176.00 174.10 174.76 0.9M
2025-09-16 176.00 176.05 174.51 175.38 0.5M
2025-09-15 175.80 176.88 174.53 175.30 0.7M
2025-09-12 175.00 176.28 174.72 175.00 0.6M
2025-09-11 174.35 176.65 174.35 175.27 0.7M
2025-09-10 175.03 176.02 174.11 174.98 0.9M
2025-09-09 177.25 177.39 174.61 175.54 0.4M
2025-09-08 175.71 177.56 175.21 176.29 0.4M
2025-09-05 176.52 177.74 174.20 175.64 0.6M
2025-09-04 180.55 180.90 175.51 176.17 0.8M
2025-09-03 180.00 181.06 178.01 179.34 0.7M
2025-09-02 176.75 181.95 175.12 180.16 1.0M
2025-09-01 176.50 177.00 173.60 176.71 0.9M
2025-08-29 177.35 178.42 174.25 175.11 0.7M
2025-08-28 178.79 180.41 176.25 177.15 0.9M
2025-08-26 187.68 187.75 177.99 178.79 1.8M
2025-08-25 187.76 190.49 187.05 187.68 0.7M
2025-08-22 191.24 191.24 187.50 187.76 0.7M
2025-08-21 190.80 192.50 190.27 191.52 0.9M
2025-08-20 192.01 192.01 189.50 189.94 0.7M
2025-08-19 186.70 192.50 184.70 192.01 1.6M
2025-08-18 186.79 187.68 184.25 185.38 0.6M
2025-08-14 189.09 190.25 184.66 186.49 1.1M
2025-08-13 185.99 190.06 185.00 188.68 1.4M
2025-08-12 178.32 187.90 177.86 186.45 1.8M
2025-08-11 175.30 178.80 173.50 178.33 0.9M
2025-08-08 182.70 183.00 173.50 174.38 1.6M
2025-08-07 180.41 182.48 178.02 180.78 1.4M
2025-08-06 179.50 182.60 179.10 182.04 1.3M
2025-08-05 174.38 179.49 173.80 179.00 1.5M
2025-08-04 179.50 180.49 171.10 174.11 1.6M
2025-08-01 184.70 185.00 179.19 180.55 2.0M
2025-07-31 192.00 193.22 189.40 191.90 1.9M
2025-07-30 191.86 193.35 190.30 192.80 1.4M
2025-07-29 190.25 192.38 188.25 191.64 1.8M
2025-07-28 191.50 194.40 189.50 190.33 2.0M
2025-07-25 199.50 201.55 190.00 191.08 3.5M
2025-07-24 193.00 207.00 192.00 198.07 12.1M
2025-07-23 192.50 192.50 189.29 190.32 1.0M
2025-07-22 191.90 193.85 190.22 190.67 0.9M
2025-07-21 190.03 191.88 188.30 190.89 0.8M
2025-07-18 191.79 191.79 188.30 189.09 1.1M
2025-07-17 194.50 194.52 190.50 190.85 1.4M
2025-07-16 193.00 193.70 191.50 193.23 1.5M
2025-07-15 185.00 192.10 185.00 191.12 2.7M
2025-07-14 185.95 186.49 183.60 184.87 1.3M
2025-07-11 182.00 186.86 182.00 185.30 3.2M
2025-07-10 182.00 183.80 181.03 182.09 0.9M
2025-07-09 183.60 183.60 180.80 181.25 0.6M
2025-07-08 180.49 184.85 180.19 182.66 1.3M
2025-07-07 179.40 182.80 179.35 180.68 0.9M
2025-07-04 179.81 180.40 178.46 179.20 0.3M
2025-07-03 180.70 180.75 179.00 179.45 0.5M
2025-07-02 179.90 182.00 178.40 179.84 1.1M
2025-07-01 181.03 181.45 178.25 178.80 0.9M
2025-06-30 179.90 180.80 178.58 180.39 1.0M
2025-06-27 178.00 181.30 178.00 179.57 1.6M
2025-06-26 176.59 177.82 175.42 176.23 0.9M
2025-06-25 175.38 178.88 174.45 176.29 1.1M
2025-06-24 173.02 175.39 171.97 173.23 1.0M
2025-06-23 170.00 172.99 169.14 172.01 0.7M
2025-06-20 169.51 172.33 168.26 169.69 1.2M
2025-06-19 174.92 174.92 169.20 169.68 0.8M
2025-06-18 176.50 176.65 173.12 173.99 0.6M
2025-06-17 177.92 180.40 176.20 176.85 0.7M
2025-06-16 177.40 179.00 175.64 177.92 0.8M
2025-06-13 173.14 179.30 172.05 178.41 1.7M
2025-06-12 180.50 182.99 175.75 176.38 1.8M
2025-06-11 178.00 183.30 176.38 179.91 4.0M
2025-06-10 176.49 177.07 175.85 176.70 0.7M
2025-06-09 174.50 176.90 174.50 175.73 1.5M
2025-06-06 173.70 175.60 172.16 173.69 1.8M
2025-06-05 174.00 175.00 172.44 172.93 0.9M
2025-06-04 176.00 176.10 173.59 173.85 0.7M
2025-06-03 174.90 176.73 173.98 175.30 1.3M
2025-06-02 176.14 177.14 172.90 173.36 1.3M
2025-05-30 183.50 184.38 175.30 176.14 2.4M
2025-05-29 184.94 185.94 182.70 183.81 0.8M
2025-05-28 186.00 189.70 184.51 184.92 1.8M
2025-05-27 185.00 189.65 182.62 184.68 2.5M
2025-05-26 186.50 188.50 181.10 185.96 0.8M
2025-05-23 182.90 185.55 180.50 184.80 0.8M
2025-05-22 184.12 185.40 179.25 180.72 1.1M
2025-05-21 183.80 185.85 182.30 184.12 0.8M
2025-05-20 188.50 189.40 182.04 182.87 1.3M
2025-05-19 186.99 189.80 184.62 186.87 0.8M
2025-05-16 188.40 188.40 185.00 185.99 0.7M
2025-05-15 186.80 187.99 185.25 187.09 1.2M
2025-05-14 184.00 186.50 183.61 185.35 1.2M
2025-05-13 177.00 184.00 176.25 183.13 1.5M
2025-05-12 176.01 178.64 175.16 176.47 1.0M
2025-05-09 166.79 172.40 166.50 171.34 0.9M
2025-05-08 174.20 175.80 168.01 173.36 0.8M
2025-05-07 168.59 173.79 167.71 173.38 1.2M
2025-05-06 174.61 175.84 166.10 169.20 1.3M
2025-05-05 176.90 176.90 171.64 175.76 1.0M
2025-05-02 178.05 181.54 177.50 180.64 1.9M
2025-04-30 180.28 182.30 176.00 176.55 1.5M
2025-04-29 181.90 183.28 179.50 180.28 1.4M
2025-04-28 176.00 180.59 175.61 180.15 1.1M
2025-04-25 186.50 187.22 178.21 179.49 2.0M
2025-04-24 182.36 187.00 181.77 186.26 2.0M
2025-04-23 183.00 186.75 180.90 182.36 2.4M
2025-04-22 181.00 182.10 179.05 179.77 1.2M
2025-04-21 182.00 182.40 177.88 179.72 1.2M
2025-04-17 176.02 180.90 176.02 180.06 1.4M
2025-04-16 176.55 177.38 175.16 176.48 0.7M
2025-04-15 174.05 177.40 174.05 176.18 1.3M
2025-04-11 169.39 173.00 166.79 172.64 2.3M
2025-04-09 167.17 168.00 161.01 166.29 1.0M
2025-04-08 162.00 168.20 160.51 167.18 1.3M
2025-04-07 143.99 159.85 143.01 157.91 1.5M
2025-04-04 172.24 172.24 162.80 163.87 1.3M
2025-04-03 167.00 174.27 166.57 172.37 2.1M
2025-04-02 168.25 169.00 164.44 168.27 0.9M
2025-04-01 163.00 167.10 162.10 166.38 1.4M
2025-03-28 164.50 166.70 162.00 163.61 1.5M
2025-03-27 159.85 167.50 159.30 163.42 3.5M
2025-03-26 160.00 161.44 157.69 159.09 1.4M
2025-03-25 162.25 163.40 158.84 160.07 1.4M
2025-03-24 158.00 163.53 157.67 161.93 1.8M
2025-03-21 156.50 160.20 156.18 157.13 2.5M
2025-03-20 158.54 160.52 155.71 156.73 3.1M
2025-03-19 160.10 162.39 157.00 157.66 2.1M
2025-03-18 158.00 159.40 155.80 158.50 2.1M
2025-03-17 155.71 158.00 155.26 157.35 1.7M
2025-03-13 154.81 157.00 154.41 155.97 2.1M
2025-03-12 154.00 155.50 151.79 155.08 2.1M
2025-03-11 150.01 154.54 149.55 153.17 2.6M
2025-03-10 153.50 155.55 152.26 153.82 1.7M
2025-03-07 152.10 155.22 150.82 153.32 2.1M
2025-03-06 150.00 152.50 149.01 151.50 2.0M
2025-03-05 146.13 149.94 145.74 148.53 2.3M
2025-03-04 142.31 145.01 139.36 144.13 1.6M
2025-03-03 139.50 144.99 135.00 144.18 2.0M
2025-02-28 140.00 142.10 135.11 138.82 2.8M
2025-02-27 146.67 146.90 139.99 141.08 1.2M
2025-02-25 152.50 153.01 145.14 146.67 1.8M
2025-02-24 151.90 151.90 146.47 149.15 2.0M
2025-02-21 149.42 153.04 148.56 151.34 2.3M
2025-02-20 147.00 151.00 146.16 149.96 2.0M
2025-02-19 143.00 148.10 142.23 147.24 1.8M
2025-02-18 141.71 143.90 139.19 143.57 1.8M
2025-02-17 136.51 143.79 135.20 142.04 2.5M
2025-02-14 139.50 141.60 135.52 137.76 2.8M
2025-02-13 136.00 140.90 136.00 137.95 3.3M
2025-02-12 136.00 136.00 128.80 132.57 1.4M
2025-02-11 141.20 141.50 134.00 135.57 1.3M
2025-02-10 141.95 142.58 140.00 141.67 1.5M
2025-02-07 141.80 142.75 139.78 141.98 2.2M
2025-02-06 141.20 142.69 139.72 141.48 1.2M
2025-02-05 140.50 142.25 139.80 140.21 1.6M
2025-02-04 138.90 140.79 137.06 139.54 1.3M
2025-02-03 141.00 141.00 135.60 136.99 1.5M
2025-02-01 143.00 146.48 141.10 143.45 1.0M
2025-01-31 141.80 145.00 140.00 143.98 1.0M
2025-01-30 140.58 142.87 139.71 140.89 1.6M
2025-01-29 135.30 142.30 134.94 141.67 1.2M
2025-01-28 139.05 140.03 133.20 134.32 1.4M
2025-01-27 142.29 142.90 136.15 139.03 1.0M
2025-01-24 144.60 145.54 141.01 142.30 1.3M
2025-01-23 147.00 149.79 143.75 145.06 1.9M
2025-01-22 144.54 148.90 142.10 148.29 2.2M
2025-01-21 144.50 145.43 142.24 144.54 2.0M
2025-01-20 138.00 143.00 136.94 142.29 1.6M
2025-01-17 138.98 138.98 134.00 136.27 2.0M
2025-01-16 138.00 139.20 135.80 138.13 1.5M
2025-01-15 134.00 138.35 133.02 136.21 1.7M
2025-01-14 130.00 135.12 129.11 133.70 1.9M
2025-01-13 134.00 134.02 127.69 128.69 2.4M
2025-01-10 138.30 138.70 134.02 134.81 1.9M
2025-01-09 143.01 143.34 138.00 138.13 2.6M
2025-01-08 144.50 145.12 142.41 143.77 1.2M
2025-01-07 141.90 145.64 141.70 144.98 1.9M
2025-01-06 152.00 152.50 140.00 141.85 3.0M
2025-01-03 152.50 154.70 151.56 152.37 1.3M
2025-01-02 152.75 153.00 150.51 152.13 1.4M
2025-01-01 144.26 152.05 144.26 151.60 1.5M