Suzlon Energy

SUZL
🏛️ india →
54.11
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 55.44 55.44 55.44 55.44 285.8K
09:15 55.32 55.44 55.32 55.34 1,055.3K
09:16 55.34 55.45 55.30 55.33 934.6K
09:17 55.34 55.35 55.16 55.16 489.7K
09:18 55.23 55.33 55.17 55.33 380.6K
09:19 55.30 55.36 55.30 55.36 257.2K
09:20 55.34 55.38 55.33 55.35 228.3K
09:21 55.35 55.35 55.33 55.35 120.4K
09:22 55.31 55.31 55.22 55.24 230.6K
09:23 55.20 55.20 55.18 55.20 385.1K
09:24 55.23 55.27 55.23 55.27 214.3K
09:25 55.25 55.32 55.25 55.28 366.5K
09:26 55.26 55.29 55.23 55.28 201.7K
09:27 55.28 55.28 55.07 55.09 734.1K
09:28 55.07 55.11 55.02 55.09 320.2K
09:29 55.15 55.19 55.13 55.18 138.8K
09:30 55.17 55.17 55.13 55.13 213.1K
09:31 55.08 55.11 55.08 55.08 202.1K
09:32 55.09 55.13 55.02 55.13 235.3K
09:33 55.10 55.11 55.00 55.04 766.5K
09:34 55.05 55.07 55.02 55.05 95.2K
09:35 55.05 55.08 55.02 55.07 108.8K
09:36 55.07 55.07 55.05 55.06 104.2K
09:37 55.06 55.07 55.05 55.05 137.6K
09:38 55.06 55.06 55.03 55.04 104.9K
09:39 55.04 55.07 55.04 55.07 91.5K
09:40 55.07 55.07 55.02 55.03 114.8K
09:41 55.00 55.02 55.00 55.02 295.8K
09:42 55.00 55.02 55.00 55.01 98.5K
09:43 55.02 55.02 54.99 55.00 87.9K
09:44 55.04 55.04 55.04 55.04 65.7K
09:45 55.02 55.02 54.98 55.00 269.6K
09:46 54.94 54.94 54.87 54.89 430.0K
09:47 54.90 54.95 54.90 54.95 140.6K
09:48 54.94 54.94 54.92 54.94 74.1K
09:49 54.94 54.94 54.90 54.92 95.1K
09:50 54.92 54.93 54.85 54.93 221.7K
09:51 54.93 54.93 54.91 54.93 99.2K
09:52 54.93 54.93 54.91 54.91 162.2K
09:53 54.94 54.96 54.88 54.88 229.5K
09:54 54.89 54.93 54.89 54.90 103.7K
09:55 54.90 54.93 54.90 54.93 61.9K
09:56 54.93 54.96 54.93 54.96 79.5K
09:57 54.96 55.04 54.96 55.03 131.3K
09:58 55.03 55.03 54.98 55.00 120.5K
09:59 55.00 55.00 54.96 54.97 70.1K
10:00 54.99 55.03 54.97 55.00 223.7K
10:01 55.00 55.02 55.00 55.01 95.4K
10:02 55.01 55.02 55.00 55.00 103.6K
10:03 55.01 55.01 55.00 55.01 102.9K
10:04 55.00 55.00 54.98 55.00 151.0K
10:05 55.01 55.02 55.00 55.01 139.7K
10:06 55.02 55.03 55.01 55.03 45.3K
10:07 55.03 55.07 54.96 54.96 321.6K
10:08 54.97 54.97 54.86 54.86 562.3K
10:09 54.89 54.89 54.82 54.83 186.5K
10:10 54.85 54.85 54.80 54.83 166.2K
10:11 54.83 54.85 54.83 54.85 75.3K
10:12 54.86 54.86 54.75 54.79 476.2K
10:13 54.78 54.82 54.78 54.82 106.3K
10:14 54.82 54.84 54.81 54.82 72.1K
10:15 54.83 54.83 54.82 54.82 90.5K
10:16 54.76 54.80 54.75 54.79 196.3K
10:17 54.78 54.78 54.71 54.71 212.0K
10:18 54.72 54.73 54.65 54.67 404.7K
10:19 54.66 54.70 54.65 54.69 94.4K
10:20 54.68 54.68 54.60 54.61 356.3K
10:21 54.62 54.65 54.61 54.63 150.9K
10:22 54.63 54.64 54.62 54.62 123.7K
10:23 54.63 54.67 54.63 54.67 131.9K
10:24 54.67 54.68 54.63 54.65 113.6K
10:25 54.65 54.68 54.64 54.68 81.9K
10:26 54.66 54.68 54.66 54.67 133.5K
10:27 54.65 54.65 54.58 54.59 478.5K
10:28 54.59 54.59 54.53 54.55 301.2K
10:29 54.53 54.58 54.53 54.55 151.5K
10:30 54.56 54.61 54.56 54.57 273.1K
10:31 54.59 54.61 54.56 54.56 127.5K
10:32 54.56 54.57 54.55 54.56 140.1K
10:33 54.53 54.57 54.53 54.53 230.3K
10:34 54.53 54.54 54.50 54.51 354.8K
10:35 54.51 54.52 54.50 54.52 1,076.3K
10:36 54.54 54.56 54.52 54.56 73.5K
10:37 54.57 54.57 54.54 54.57 108.5K
10:38 54.56 54.56 54.51 54.53 480.6K
10:39 54.51 54.53 54.50 54.51 145.4K
10:40 54.52 54.53 54.52 54.53 49.4K
10:41 54.53 54.53 54.52 54.52 76.8K
10:42 54.52 54.52 54.40 54.40 1,146.1K
10:43 54.40 54.41 54.35 54.37 232.0K
10:44 54.36 54.40 54.35 54.40 139.8K
10:45 54.37 54.38 54.35 54.37 214.0K
10:46 54.34 54.36 54.34 54.35 69.6K
10:47 54.34 54.34 54.31 54.32 172.7K
10:48 54.32 54.35 54.32 54.33 88.2K
10:49 54.33 54.34 54.32 54.34 134.5K
10:50 54.33 54.42 54.31 54.41 1,230.5K
10:51 54.37 54.40 54.34 54.37 192.2K
10:52 54.37 54.40 54.37 54.39 89.6K
10:53 54.40 54.40 54.39 54.39 72.8K
10:54 54.40 54.42 54.39 54.41 90.7K
10:55 54.40 54.42 54.36 54.38 233.5K
10:56 54.39 54.39 54.37 54.37 46.4K
10:57 54.37 54.37 54.31 54.33 443.1K
10:58 54.33 54.35 54.33 54.34 91.0K
10:59 54.34 54.35 54.33 54.35 137.9K
11:00 54.35 54.39 54.35 54.37 583.9K
11:01 54.37 54.38 54.36 54.37 116.2K
11:02 54.37 54.38 54.35 54.35 70.5K
11:03 54.37 54.37 54.34 54.37 129.0K
11:04 54.37 54.37 54.35 54.35 68.1K
11:05 54.36 54.37 54.33 54.35 83.5K
11:06 54.35 54.35 54.34 54.35 93.1K
11:07 54.35 54.36 54.34 54.36 83.6K
11:08 54.36 54.36 54.35 54.36 72.1K
11:09 54.36 54.38 54.36 54.37 110.4K
11:10 54.36 54.37 54.35 54.35 59.8K
11:11 54.37 54.37 54.36 54.37 55.9K
11:12 54.37 54.37 54.35 54.35 56.6K
11:13 54.35 54.38 54.21 54.28 993.1K
11:14 54.28 54.30 54.26 54.27 163.8K
11:15 54.28 54.28 54.25 54.27 102.2K
11:16 54.25 54.28 54.25 54.28 119.0K
11:17 54.27 54.29 54.27 54.28 139.7K
11:18 54.27 54.28 54.26 54.26 81.0K
11:19 54.26 54.27 54.25 54.26 161.2K
11:20 54.27 54.29 54.27 54.28 69.8K
11:21 54.28 54.29 54.21 54.23 604.5K
11:22 54.22 54.23 54.12 54.13 427.3K
11:23 54.14 54.16 54.12 54.15 218.1K
11:24 54.14 54.16 54.12 54.13 201.0K
11:25 54.12 54.14 54.05 54.06 777.7K
11:26 54.05 54.06 54.03 54.04 336.9K
11:27 54.05 54.10 54.05 54.09 191.2K
11:28 54.10 54.12 54.09 54.12 131.0K
11:29 54.12 54.12 54.10 54.10 163.3K
11:30 54.10 54.11 54.09 54.11 56.2K
11:31 54.13 54.14 54.11 54.12 130.1K
11:32 54.11 54.15 54.01 54.02 1,429.2K
11:33 54.04 54.07 54.02 54.03 178.5K
11:34 54.02 54.04 54.02 54.03 211.9K
11:35 54.04 54.06 54.03 54.05 103.3K
11:36 54.05 54.07 54.03 54.07 212.8K
11:37 54.07 54.07 54.03 54.03 176.4K
11:38 54.03 54.04 54.02 54.03 107.6K
11:39 54.03 54.05 54.02 54.04 111.8K
11:40 54.03 54.05 54.02 54.04 105.0K
11:41 54.02 54.04 54.02 54.04 263.7K
11:42 54.03 54.03 54.00 54.03 288.5K
11:43 54.03 54.05 54.01 54.01 287.4K
11:44 54.02 54.03 54.02 54.02 155.2K
11:45 54.03 54.03 53.91 53.91 964.8K
11:46 53.91 53.93 53.90 53.93 252.4K
11:47 53.93 53.94 53.90 53.91 444.3K
11:48 53.92 53.92 53.86 53.90 597.7K
11:49 53.89 53.91 53.89 53.89 148.0K
11:50 53.88 53.91 53.88 53.90 137.3K
11:51 53.90 54.08 53.90 54.05 405.3K
11:52 54.07 54.15 54.07 54.14 251.8K
11:53 54.14 54.15 54.12 54.14 157.9K
11:54 54.15 54.19 54.15 54.19 145.0K
11:55 54.19 54.24 54.19 54.23 228.4K
11:56 54.23 54.23 54.20 54.22 97.9K
11:57 54.21 54.22 54.15 54.15 115.9K
11:58 54.15 54.19 54.14 54.19 68.4K
11:59 54.19 54.19 54.14 54.18 73.6K
12:00 54.18 54.18 54.08 54.09 207.6K
12:01 54.09 54.12 54.08 54.10 108.6K
12:02 54.10 54.12 54.09 54.09 109.2K
12:03 54.10 54.10 54.09 54.09 44.2K
12:04 54.10 54.12 54.10 54.10 155.9K
12:05 54.14 54.20 54.14 54.19 673.0K
12:06 54.21 54.23 54.19 54.20 127.7K
12:07 54.20 54.22 54.19 54.22 57.4K
12:08 54.22 54.26 54.22 54.26 190.6K
12:09 54.26 54.28 54.25 54.28 119.9K
12:10 54.28 54.29 54.25 54.25 184.7K
12:11 54.28 54.28 54.27 54.28 123.1K
12:12 54.28 54.28 54.25 54.27 56.1K
12:13 54.28 54.28 54.26 54.26 102.0K
12:14 54.26 54.28 54.25 54.28 269.8K
12:15 54.29 54.29 54.27 54.29 87.3K
12:16 54.30 54.30 54.28 54.28 122.0K
12:17 54.26 54.26 54.21 54.23 165.1K
12:18 54.21 54.25 54.21 54.22 132.3K
12:19 54.23 54.24 54.22 54.22 27.6K
12:20 54.22 54.23 54.21 54.22 93.1K
12:21 54.22 54.22 54.21 54.21 34.8K
12:22 54.20 54.22 54.20 54.21 67.5K
12:23 54.22 54.22 54.19 54.21 104.9K
12:24 54.20 54.21 54.19 54.19 47.4K
12:25 54.18 54.20 54.18 54.20 46.6K
12:26 54.20 54.25 54.20 54.25 63.7K
12:27 54.23 54.24 54.22 54.23 59.6K
12:28 54.24 54.25 54.23 54.24 62.1K
12:29 54.24 54.25 54.23 54.25 62.3K
12:30 54.25 54.26 54.23 54.26 31.6K
12:31 54.25 54.25 54.21 54.22 49.7K
12:32 54.20 54.22 54.20 54.21 51.5K
12:33 54.20 54.20 54.13 54.13 135.7K
12:34 54.15 54.15 54.11 54.11 52.2K
12:35 54.12 54.15 54.12 54.15 79.6K
12:36 54.17 54.17 54.15 54.16 56.8K
12:37 54.16 54.21 54.15 54.21 63.2K
12:38 54.21 54.21 54.20 54.21 81.7K
12:39 54.20 54.22 54.20 54.21 32.3K
12:40 54.21 54.22 54.21 54.22 51.2K
12:41 54.22 54.22 54.21 54.22 34.5K
12:42 54.20 54.21 54.19 54.21 58.7K
12:43 54.21 54.21 54.20 54.20 27.5K
12:44 54.20 54.23 54.20 54.23 94.5K
12:45 54.23 54.23 54.21 54.21 26.9K
12:46 54.22 54.22 54.21 54.22 36.5K
12:47 54.21 54.26 54.20 54.26 159.8K
12:48 54.26 54.28 54.26 54.28 61.8K
12:49 54.28 54.30 54.28 54.30 106.0K
12:50 54.30 54.30 54.28 54.28 71.6K
12:51 54.29 54.29 54.27 54.29 52.6K
12:52 54.29 54.34 54.27 54.31 164.6K
12:53 54.31 54.32 54.31 54.32 45.8K
12:54 54.32 54.32 54.29 54.30 54.5K
12:55 54.30 54.30 54.27 54.27 40.6K
12:56 54.28 54.28 54.26 54.27 52.6K
12:57 54.28 54.31 54.28 54.31 55.9K
12:58 54.31 54.31 54.30 54.30 46.0K
12:59 54.29 54.30 54.29 54.30 27.7K
13:00 54.32 54.38 54.32 54.38 131.3K
13:01 54.38 54.38 54.34 54.35 48.2K
13:02 54.35 54.37 54.35 54.35 78.9K
13:03 54.34 54.35 54.34 54.35 71.8K
13:04 54.35 54.40 54.33 54.40 159.7K
13:05 54.42 54.44 54.40 54.44 203.3K
13:06 54.43 54.44 54.43 54.43 32.8K
13:07 54.43 54.43 54.41 54.42 87.6K
13:08 54.42 54.42 54.40 54.41 45.3K
13:09 54.42 54.42 54.40 54.42 38.1K
13:10 54.41 54.42 54.41 54.42 50.3K
13:11 54.42 54.43 54.41 54.42 35.2K
13:12 54.40 54.43 54.40 54.41 72.0K
13:13 54.42 54.43 54.41 54.42 46.8K
13:14 54.42 54.42 54.40 54.41 30.4K
13:15 54.40 54.42 54.36 54.36 198.5K
13:16 54.37 54.37 54.34 54.34 119.1K
13:17 54.34 54.36 54.32 54.36 73.1K
13:18 54.36 54.38 54.36 54.36 79.4K
13:19 54.38 54.39 54.36 54.39 59.2K
13:20 54.39 54.39 54.37 54.37 46.0K
13:21 54.37 54.38 54.36 54.36 52.9K
13:22 54.35 54.37 54.35 54.37 44.2K
13:23 54.37 54.37 54.32 54.34 51.2K
13:24 54.33 54.33 54.31 54.32 40.3K
13:25 54.31 54.33 54.31 54.32 115.3K
13:26 54.32 54.33 54.31 54.31 25.6K
13:27 54.31 54.32 54.31 54.32 48.1K
13:28 54.32 54.32 54.30 54.31 78.0K
13:29 54.32 54.32 54.30 54.32 92.5K
13:30 54.33 54.33 54.29 54.31 106.0K
13:31 54.30 54.31 54.28 54.31 83.8K
13:32 54.30 54.30 54.25 54.25 165.7K
13:33 54.26 54.26 54.22 54.22 71.2K
13:34 54.23 54.25 54.23 54.23 106.0K
13:35 54.22 54.25 54.21 54.22 45.1K
13:36 54.22 54.24 54.21 54.22 42.8K
13:37 54.21 54.23 54.21 54.22 39.5K
13:38 54.22 54.22 54.20 54.20 89.6K
13:39 54.22 54.22 54.21 54.21 91.8K
13:40 54.22 54.26 54.22 54.24 34.3K
13:41 54.25 54.27 54.24 54.27 45.3K
13:42 54.26 54.27 54.26 54.26 27.9K
13:43 54.27 54.28 54.25 54.27 35.9K
13:44 54.27 54.32 54.25 54.32 156.3K
13:45 54.31 54.32 54.30 54.31 35.1K
13:46 54.31 54.31 54.30 54.31 43.3K
13:47 54.31 54.31 54.29 54.31 45.6K
13:48 54.30 54.30 54.27 54.30 32.3K
13:49 54.30 54.30 54.25 54.28 60.8K
13:50 54.28 54.28 54.25 54.26 47.7K
13:51 54.26 54.29 54.26 54.29 49.3K
13:52 54.27 54.30 54.27 54.29 39.0K
13:53 54.27 54.29 54.26 54.29 41.5K
13:54 54.28 54.29 54.27 54.28 37.1K
13:55 54.28 54.29 54.27 54.29 44.4K
13:56 54.28 54.29 54.26 54.26 106.2K
13:57 54.25 54.25 54.19 54.22 398.2K
13:58 54.25 54.25 54.22 54.22 17.7K
13:59 54.22 54.23 54.22 54.23 54.9K
14:00 54.23 54.23 54.21 54.22 55.1K
14:01 54.20 54.22 54.20 54.22 35.2K
14:02 54.22 54.29 54.21 54.29 230.7K
14:03 54.27 54.29 54.27 54.28 49.7K
14:04 54.28 54.28 54.25 54.27 70.7K
14:05 54.26 54.27 54.23 54.26 85.0K
14:06 54.26 54.27 54.26 54.26 39.1K
14:07 54.27 54.30 54.27 54.29 77.4K
14:08 54.29 54.30 54.29 54.30 47.8K
14:09 54.30 54.30 54.27 54.29 61.8K
14:10 54.29 54.29 54.26 54.28 38.0K
14:11 54.27 54.27 54.25 54.25 37.2K
14:12 54.28 54.28 54.26 54.27 41.7K
14:13 54.26 54.27 54.25 54.25 30.6K
14:14 54.26 54.26 54.24 54.25 36.7K
14:15 54.25 54.25 54.23 54.24 26.4K
14:16 54.24 54.26 54.23 54.24 58.8K
14:17 54.25 54.27 54.25 54.27 44.5K
14:18 54.27 54.27 54.25 54.27 49.4K
14:19 54.25 54.30 54.25 54.30 79.1K
14:20 54.30 54.35 54.28 54.35 118.4K
14:21 54.34 54.36 54.34 54.36 41.5K
14:22 54.36 54.36 54.33 54.33 106.0K
14:23 54.33 54.34 54.28 54.30 74.5K
14:24 54.30 54.36 54.30 54.36 87.7K
14:25 54.36 54.36 54.32 54.34 52.5K
14:26 54.34 54.34 54.32 54.34 51.0K
14:27 54.34 54.34 54.33 54.34 39.8K
14:28 54.33 54.34 54.33 54.34 68.4K
14:29 54.34 54.36 54.34 54.36 58.4K
14:30 54.36 54.37 54.36 54.37 65.2K
14:31 54.38 54.38 54.37 54.38 102.1K
14:32 54.37 54.37 54.35 54.36 50.0K
14:33 54.37 54.38 54.35 54.37 46.9K
14:34 54.37 54.38 54.35 54.38 72.9K
14:35 54.38 54.40 54.38 54.39 106.3K
14:36 54.40 54.52 54.40 54.52 668.0K
14:37 54.54 54.54 54.52 54.52 309.4K
14:38 54.51 54.51 54.45 54.46 154.9K
14:39 54.45 54.48 54.45 54.46 116.6K
14:40 54.44 54.47 54.44 54.47 83.3K
14:41 54.46 54.46 54.44 54.45 69.6K
14:42 54.45 54.45 54.43 54.44 60.0K
14:43 54.43 54.44 54.42 54.44 54.4K
14:44 54.44 54.44 54.43 54.44 77.7K
14:45 54.43 54.48 54.43 54.48 68.6K
14:46 54.48 54.48 54.43 54.45 91.3K
14:47 54.45 54.48 54.45 54.47 378.2K
14:48 54.45 54.47 54.45 54.46 54.1K
14:49 54.46 54.48 54.45 54.48 113.0K
14:50 54.48 54.48 54.46 54.46 77.3K
14:51 54.46 54.46 54.40 54.40 199.8K
14:52 54.42 54.42 54.40 54.41 177.1K
14:53 54.42 54.46 54.42 54.44 243.7K
14:54 54.43 54.44 54.43 54.43 55.0K
14:55 54.44 54.48 54.44 54.47 135.8K
14:56 54.46 54.48 54.46 54.46 77.8K
14:57 54.44 54.46 54.43 54.44 84.3K
14:58 54.44 54.49 54.43 54.49 248.9K
14:59 54.49 54.49 54.47 54.48 79.1K
15:00 54.49 54.51 54.46 54.46 917.8K
15:01 54.47 54.50 54.46 54.50 312.3K
15:02 54.49 54.50 54.49 54.49 189.1K
15:03 54.49 54.49 54.44 54.45 272.1K
15:04 54.45 54.47 54.45 54.46 157.2K
15:05 54.48 54.48 54.46 54.47 189.4K
15:06 54.47 54.48 54.47 54.48 178.1K
15:07 54.47 54.48 54.46 54.47 191.2K
15:08 54.46 54.47 54.46 54.47 157.0K
15:09 54.47 54.47 54.43 54.43 459.3K
15:10 54.45 54.45 54.42 54.43 359.2K
15:11 54.45 54.45 54.43 54.44 240.1K
15:12 54.44 54.44 54.42 54.42 159.5K
15:13 54.43 54.45 54.43 54.45 750.2K
15:14 54.44 54.45 54.43 54.44 237.3K
15:15 54.43 54.44 54.43 54.43 329.7K
15:16 54.43 54.43 54.39 54.39 930.8K
15:17 54.40 54.40 54.39 54.40 522.8K
15:18 54.40 54.40 54.37 54.38 448.6K
15:19 54.38 54.39 54.36 54.39 747.7K
15:20 54.39 54.45 54.39 54.45 878.3K
15:21 54.45 54.49 54.45 54.49 626.9K
15:22 54.49 54.49 54.48 54.49 351.1K
15:23 54.48 54.49 54.48 54.48 513.6K
15:24 54.49 54.49 54.43 54.44 489.7K
15:25 54.44 54.45 54.44 54.45 296.2K
15:26 54.45 54.54 54.45 54.54 982.8K
15:27 54.57 54.60 54.57 54.59 578.0K
15:28 54.58 54.60 54.55 54.59 491.1K
15:29 54.58 54.62 54.46 54.46 478.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 55.00 55.17 53.92 54.11 45.0M
2025-10-03 55.44 55.48 53.85 54.46 69.0M
2025-10-01 55.05 55.36 54.60 55.18 46.1M
2025-09-30 55.38 55.46 54.41 55.05 57.6M
2025-09-29 55.70 56.36 55.15 55.28 49.7M
2025-09-26 56.96 57.23 55.15 55.28 54.4M
2025-09-25 57.50 58.20 56.45 56.64 38.2M
2025-09-24 58.78 58.88 57.36 57.50 36.9M
2025-09-23 60.00 60.13 58.63 58.75 43.2M
2025-09-22 60.40 60.97 59.67 59.93 62.1M
2025-09-19 59.25 60.61 59.06 60.40 84.6M
2025-09-18 59.41 59.66 58.75 59.08 34.6M
2025-09-17 60.00 60.08 58.75 59.29 63.7M
2025-09-16 58.30 59.65 58.29 58.98 84.0M
2025-09-15 57.39 58.45 57.20 58.07 47.9M
2025-09-12 57.26 57.42 56.73 57.11 30.9M
2025-09-11 57.57 58.04 56.88 56.94 35.7M
2025-09-10 57.30 58.03 57.21 57.57 37.1M
2025-09-09 57.73 57.75 57.00 57.06 28.4M
2025-09-08 58.10 58.25 57.35 57.45 31.3M
2025-09-05 57.64 58.15 57.30 57.87 36.9M
2025-09-04 58.74 58.90 57.27 57.42 45.5M
2025-09-03 58.25 58.72 57.90 57.99 44.2M
2025-09-02 58.45 59.10 57.90 58.25 73.0M
2025-09-01 56.90 57.98 56.57 57.86 62.8M
2025-08-29 56.35 57.15 55.53 56.43 66.1M
2025-08-28 57.31 57.31 55.89 56.32 57.7M
2025-08-26 57.04 57.45 56.61 56.97 54.3M
2025-08-25 59.04 59.04 57.36 57.43 55.0M
2025-08-22 58.39 59.29 58.06 58.51 67.4M
2025-08-21 60.16 60.24 58.01 58.16 53.0M
2025-08-20 59.65 60.35 59.20 59.85 59.0M
2025-08-19 58.25 59.75 57.72 59.59 100.3M
2025-08-18 61.50 61.64 56.62 58.07 175.2M
2025-08-14 60.68 60.99 60.00 60.06 61.5M
2025-08-13 63.15 63.80 60.10 60.38 173.1M
2025-08-12 64.20 64.95 62.57 63.13 98.2M
2025-08-11 63.20 64.78 62.89 63.32 56.4M
2025-08-08 64.50 64.52 62.96 63.19 44.4M
2025-08-07 64.81 65.26 62.21 64.21 75.5M
2025-08-06 65.78 65.85 64.57 65.26 47.3M
2025-08-05 65.00 66.10 64.87 65.44 49.4M
2025-08-04 66.60 66.81 64.65 65.00 72.0M
2025-08-01 62.30 66.80 62.30 65.95 282.9M
2025-07-31 60.05 62.02 59.78 61.60 52.3M
2025-07-30 61.98 62.05 61.01 61.21 26.1M
2025-07-29 60.69 62.61 59.95 61.79 53.3M
2025-07-28 63.50 63.55 60.65 60.85 63.8M
2025-07-25 65.30 65.32 62.83 63.62 55.1M
2025-07-24 65.98 66.24 65.05 65.32 25.9M
2025-07-23 66.10 66.44 65.52 65.98 32.8M
2025-07-22 66.68 66.78 65.70 66.58 35.7M
2025-07-21 65.24 66.50 65.00 66.42 35.8M
2025-07-18 66.26 66.59 64.77 65.06 37.2M
2025-07-17 67.10 67.14 66.05 66.26 31.5M
2025-07-16 67.30 68.30 66.85 67.03 52.7M
2025-07-15 65.47 67.40 65.47 67.17 68.1M
2025-07-14 66.22 66.44 65.26 65.44 38.0M
2025-07-11 65.97 66.26 65.25 65.92 32.8M
2025-07-10 66.00 66.54 65.51 65.97 31.0M
2025-07-09 66.47 66.85 65.72 65.94 39.9M
2025-07-08 65.79 66.50 65.30 66.26 40.7M
2025-07-07 65.80 66.59 65.13 65.88 42.0M
2025-07-04 65.50 65.70 64.92 65.53 32.3M
2025-07-03 65.40 66.21 64.92 65.27 48.3M
2025-07-02 67.38 67.52 64.40 64.79 72.9M
2025-07-01 67.72 68.12 67.01 67.20 49.3M
2025-06-30 67.65 68.17 66.50 67.72 100.2M
2025-06-27 64.80 67.70 64.45 67.32 157.3M
2025-06-26 64.54 65.57 64.08 64.53 63.7M
2025-06-25 64.90 64.90 63.91 64.32 51.6M
2025-06-24 63.70 64.67 63.26 64.39 84.5M
2025-06-23 62.60 63.20 62.05 62.79 48.2M
2025-06-20 62.56 64.48 62.42 63.23 155.4M
2025-06-19 64.00 64.40 61.76 62.53 90.7M
2025-06-18 64.52 65.24 63.81 64.07 49.2M
2025-06-17 65.41 65.87 64.11 64.52 62.3M
2025-06-16 64.50 65.80 63.16 65.41 82.8M
2025-06-13 64.19 65.48 63.32 64.73 90.3M
2025-06-12 67.75 67.89 65.50 65.68 91.1M
2025-06-11 68.60 69.40 67.12 67.59 99.9M
2025-06-10 67.83 69.50 66.80 68.29 158.1M
2025-06-09 67.75 68.30 67.00 67.13 110.9M
2025-06-06 67.40 67.50 66.10 66.71 76.0M
2025-06-05 67.00 68.60 66.50 66.77 116.6M
2025-06-04 68.35 68.58 66.50 66.72 125.7M
2025-06-03 71.70 72.40 67.90 68.15 166.6M
2025-06-02 72.20 73.50 70.71 71.19 173.6M
2025-05-30 71.50 74.30 70.55 71.48 547.6M
2025-05-29 67.19 67.61 64.75 65.42 106.0M
2025-05-28 65.71 68.50 65.51 66.32 162.4M
2025-05-27 64.90 66.00 63.61 65.39 125.8M
2025-05-26 62.83 65.95 62.74 64.37 127.0M
2025-05-23 61.45 62.90 60.66 62.21 90.7M
2025-05-22 61.00 61.72 60.35 61.01 43.2M
2025-05-21 60.20 61.65 59.35 61.28 57.9M
2025-05-20 61.95 62.19 60.10 60.35 64.4M
2025-05-19 61.21 62.60 61.12 61.53 53.4M
2025-05-16 61.60 62.13 60.35 61.08 77.8M
2025-05-15 60.40 61.77 60.10 61.22 80.0M
2025-05-14 57.90 60.40 57.40 59.92 97.7M
2025-05-13 57.20 58.17 56.71 57.60 55.6M
2025-05-12 56.24 57.40 55.24 56.95 89.6M
2025-05-09 51.25 53.00 51.10 52.67 68.6M
2025-05-08 55.50 55.98 52.80 53.15 65.1M
2025-05-07 52.40 55.18 52.40 54.70 100.8M
2025-05-06 57.00 57.49 53.42 53.74 59.7M
2025-05-05 56.50 57.25 56.35 56.92 30.2M
2025-05-02 56.16 56.99 55.86 56.25 42.1M
2025-04-30 57.70 57.90 56.00 56.40 55.5M
2025-04-29 58.00 59.50 57.35 57.70 51.6M
2025-04-28 57.50 58.49 57.00 57.78 50.6M
2025-04-25 60.31 60.45 56.72 58.30 104.4M
2025-04-24 60.00 61.49 59.72 60.11 97.9M
2025-04-23 59.68 60.17 58.13 59.99 98.0M
2025-04-22 60.95 61.58 59.02 59.27 89.2M
2025-04-21 55.55 61.10 55.50 60.29 169.7M
2025-04-17 54.33 55.72 54.01 55.07 54.3M
2025-04-16 54.51 54.89 53.85 54.34 34.7M
2025-04-15 54.88 55.66 53.91 54.37 58.9M
2025-04-11 53.96 53.96 52.16 53.00 49.6M
2025-04-09 53.07 53.76 51.01 51.21 50.9M
2025-04-08 54.34 54.34 52.73 53.08 40.9M
2025-04-07 46.90 53.10 46.15 52.12 81.9M
2025-04-04 57.49 57.50 54.66 55.36 51.9M
2025-04-03 56.21 57.82 56.20 57.49 42.9M
2025-04-02 55.84 57.74 54.36 57.43 49.5M
2025-04-01 55.50 56.98 55.11 55.75 40.8M
2025-03-28 57.36 58.40 56.40 56.66 43.4M
2025-03-27 57.11 57.94 56.44 57.01 49.7M
2025-03-26 57.90 58.63 56.30 57.43 52.3M
2025-03-25 58.46 59.48 57.05 57.65 66.6M
2025-03-24 57.69 58.36 57.05 57.91 58.4M
2025-03-21 58.38 58.65 55.94 56.50 104.7M
2025-03-20 58.90 59.40 56.68 58.39 51.7M
2025-03-19 55.39 58.00 55.34 57.76 79.5M
2025-03-18 55.35 55.55 54.76 54.98 42.3M
2025-03-17 54.74 56.50 54.25 54.50 54.1M
2025-03-13 54.35 55.00 53.62 54.58 43.8M
2025-03-12 54.06 54.45 52.77 53.85 48.3M
2025-03-11 52.02 54.15 51.63 53.76 58.5M
2025-03-10 55.11 56.79 52.76 53.24 81.5M
2025-03-07 51.99 56.94 51.60 54.92 106.9M
2025-03-06 52.69 52.89 51.72 52.10 56.1M
2025-03-05 50.60 52.05 50.51 51.49 72.6M
2025-03-04 48.85 51.49 48.52 50.11 67.7M
2025-03-03 50.05 51.19 46.60 49.78 108.6M
2025-02-28 51.21 51.90 49.51 49.71 93.2M
2025-02-27 54.64 54.94 51.75 52.13 39.1M
2025-02-25 54.29 55.08 54.27 54.58 21.8M
2025-02-24 54.60 54.70 53.45 54.29 43.2M
2025-02-21 54.90 56.30 54.30 55.17 56.8M
2025-02-20 54.00 55.35 53.25 54.88 38.9M
2025-02-19 50.30 55.28 49.84 54.16 71.9M
2025-02-18 51.00 51.35 49.49 50.64 39.0M
2025-02-17 51.00 51.69 49.50 51.42 46.7M
2025-02-14 53.55 53.88 50.45 51.14 46.0M
2025-02-13 52.81 53.95 52.29 53.35 41.6M
2025-02-12 51.99 52.99 49.05 52.40 69.2M
2025-02-11 52.85 53.05 50.32 51.99 49.5M
2025-02-10 53.39 54.39 52.31 52.72 31.2M
2025-02-07 54.97 55.08 52.92 53.61 38.8M
2025-02-06 55.91 56.38 54.55 54.92 31.8M
2025-02-05 57.24 57.77 55.77 55.90 37.8M
2025-02-04 57.19 57.98 55.96 56.92 42.4M
2025-02-03 57.78 59.10 55.41 56.37 93.4M
2025-02-01 60.50 61.07 56.51 58.16 168.9M
2025-01-31 57.00 58.17 56.55 58.17 111.5M
2025-01-30 55.40 55.40 55.40 55.40 11.0M
2025-01-29 52.77 52.77 52.77 52.77 14.0M
2025-01-28 50.59 51.59 47.81 50.26 86.6M
2025-01-27 52.40 52.48 49.91 50.23 66.3M
2025-01-24 54.90 54.99 52.15 52.54 64.2M
2025-01-23 55.12 56.64 54.19 54.31 49.6M
2025-01-22 57.43 57.84 54.55 55.12 49.0M
2025-01-21 58.35 58.47 56.35 57.43 34.0M
2025-01-20 57.52 58.79 56.26 58.09 49.5M
2025-01-17 57.00 57.39 55.94 56.84 41.8M
2025-01-16 58.76 59.19 56.70 56.87 39.8M
2025-01-15 57.17 59.80 56.81 57.26 65.2M
2025-01-14 55.20 57.17 55.11 57.17 41.0M
2025-01-13 54.50 57.00 53.98 54.45 92.1M
2025-01-10 58.00 58.15 55.50 55.57 64.4M
2025-01-09 60.34 60.35 57.65 57.88 35.1M
2025-01-08 60.80 61.00 59.00 60.03 37.2M
2025-01-07 58.06 61.79 58.06 60.88 59.1M
2025-01-06 62.05 62.12 58.85 58.85 62.4M
2025-01-03 63.00 63.25 61.80 61.95 42.7M
2025-01-02 65.00 65.10 62.55 62.92 67.9M
2025-01-01 62.64 65.33 62.07 65.33 62.2M