Hindustan Copper Ltd

HCPR
🏛️ 印度 →
311.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 326.99 326.99 326.99 326.99 167.4K
09:15 324.89 326.49 324.21 326.49 529.7K
09:16 326.53 326.53 322.80 322.80 374.6K
09:17 322.83 322.83 321.25 322.01 375.8K
09:18 321.63 322.90 321.63 322.87 235.1K
09:19 322.85 322.85 321.50 322.03 197.1K
09:20 321.94 322.09 321.44 321.61 107.3K
09:21 321.61 321.65 319.50 319.50 346.0K
09:22 319.19 322.30 319.19 322.30 361.2K
09:23 322.32 324.40 322.16 324.18 284.3K
09:24 324.70 325.28 324.26 325.00 325.4K
09:25 325.05 325.05 323.51 323.95 164.3K
09:26 323.65 324.24 323.11 323.93 224.8K
09:27 323.92 324.50 323.70 324.18 95.1K
09:28 324.17 324.17 322.64 322.83 138.6K
09:29 322.92 322.92 321.66 321.72 117.3K
09:30 321.87 322.00 321.61 321.82 114.2K
09:31 321.89 321.91 321.00 321.20 106.5K
09:32 321.05 321.42 321.00 321.18 76.8K
09:33 321.04 322.37 321.04 322.24 77.8K
09:34 322.19 322.19 321.11 321.27 46.6K
09:35 321.21 321.70 321.12 321.30 60.2K
09:36 321.35 322.30 321.30 321.70 61.2K
09:37 321.50 322.13 321.30 322.00 65.4K
09:38 322.01 323.45 321.98 323.34 78.3K
09:39 323.34 323.34 322.50 322.89 55.4K
09:40 322.77 323.26 322.72 322.93 48.5K
09:41 323.10 323.24 322.60 322.70 37.0K
09:42 322.76 323.25 322.76 323.20 39.6K
09:43 323.20 323.40 322.30 323.38 64.9K
09:44 323.29 323.98 323.09 323.66 76.6K
09:45 323.50 324.20 323.24 324.20 48.9K
09:46 324.20 324.42 323.47 323.73 100.4K
09:47 323.79 324.16 323.30 323.62 25.5K
09:48 323.30 324.31 323.30 324.08 45.2K
09:49 324.09 324.09 323.09 323.50 43.3K
09:50 323.36 323.50 322.36 322.80 114.1K
09:51 322.80 323.19 322.71 323.01 25.4K
09:52 323.08 323.20 322.51 322.62 23.1K
09:53 322.54 323.70 322.54 323.19 29.0K
09:54 323.10 323.10 322.46 322.83 39.1K
09:55 322.98 324.16 322.98 324.00 63.7K
09:56 324.27 324.75 323.75 323.75 63.0K
09:57 323.71 324.48 323.70 324.26 36.4K
09:58 324.25 324.39 323.70 323.84 48.8K
09:59 323.85 324.72 323.58 324.65 89.7K
10:00 324.65 324.87 323.32 323.55 69.7K
10:01 323.30 323.30 322.80 323.00 47.2K
10:02 323.03 323.28 322.85 322.85 20.1K
10:03 322.82 322.95 321.93 322.27 122.1K
10:04 322.27 322.47 322.04 322.24 33.5K
10:05 322.32 322.32 321.70 321.75 32.6K
10:06 321.66 322.03 321.50 321.60 52.6K
10:07 321.34 321.57 321.22 321.22 39.8K
10:08 321.10 321.55 321.08 321.40 55.8K
10:09 321.46 322.25 321.46 321.92 26.4K
10:10 322.06 322.06 321.60 321.64 19.8K
10:11 321.71 321.97 321.60 321.86 13.9K
10:12 321.80 321.90 321.19 321.19 40.2K
10:13 320.68 320.68 320.17 320.29 179.8K
10:14 320.35 321.26 320.35 321.08 73.7K
10:15 321.21 321.40 320.70 321.03 49.7K
10:16 320.84 321.48 320.80 321.47 21.5K
10:17 321.28 321.28 320.66 320.66 21.3K
10:18 320.80 320.80 320.30 320.55 61.2K
10:19 320.48 320.55 320.31 320.40 30.0K
10:20 320.30 320.47 320.00 320.03 95.9K
10:21 320.00 320.41 320.00 320.41 31.4K
10:22 320.59 320.59 320.02 320.02 21.3K
10:23 320.19 320.42 320.01 320.39 9.6K
10:24 320.39 320.48 320.30 320.34 13.3K
10:25 320.47 321.27 320.47 320.94 30.9K
10:26 320.92 321.40 320.92 321.40 24.6K
10:27 321.29 321.64 321.20 321.56 65.7K
10:28 321.45 321.45 320.84 320.84 34.2K
10:29 320.80 320.86 320.50 320.58 12.5K
10:30 320.55 320.55 320.06 320.26 36.9K
10:31 320.35 320.69 320.28 320.60 17.1K
10:32 320.50 321.30 320.50 321.00 20.1K
10:33 320.89 320.95 320.77 320.89 2.9K
10:34 320.95 321.31 320.94 321.31 11.7K
10:35 321.30 321.55 321.06 321.23 73.3K
10:36 321.22 321.50 321.11 321.28 27.4K
10:37 321.28 321.44 321.09 321.44 9.6K
10:38 321.46 321.46 321.10 321.19 6.3K
10:39 321.20 321.50 321.02 321.50 16.7K
10:40 321.44 321.68 321.35 321.35 8.1K
10:41 321.35 321.68 321.35 321.50 7.8K
10:42 321.50 321.50 321.02 321.02 21.0K
10:43 321.17 321.25 320.90 320.99 20.2K
10:44 320.99 321.55 320.85 321.35 14.5K
10:45 321.35 321.48 321.25 321.32 4.6K
10:46 321.31 321.32 320.79 320.79 17.5K
10:47 320.79 320.97 320.79 320.97 4.4K
10:48 320.97 321.01 320.90 320.91 12.9K
10:49 321.27 322.44 321.27 322.33 71.5K
10:50 322.29 322.29 321.55 321.64 27.4K
10:51 321.67 322.00 321.66 322.00 9.3K
10:52 321.82 321.82 321.22 321.48 9.7K
10:53 321.60 321.61 321.38 321.38 17.7K
10:54 321.40 321.50 321.22 321.27 6.5K
10:55 320.90 320.95 320.65 320.95 40.4K
10:56 320.95 321.05 320.70 320.99 28.5K
10:57 320.82 320.90 320.20 320.20 68.4K
10:58 320.37 320.46 320.07 320.17 32.3K
10:59 320.15 320.35 320.10 320.29 73.5K
11:00 320.46 320.46 320.04 320.10 21.3K
11:01 320.12 320.44 320.07 320.32 10.1K
11:02 320.34 320.34 319.37 319.37 144.9K
11:03 319.48 319.50 319.22 319.44 28.8K
11:04 319.40 319.44 319.35 319.40 24.5K
11:05 319.40 319.40 317.88 317.89 243.2K
11:06 317.80 318.00 317.76 317.90 53.7K
11:07 317.95 318.61 317.90 318.61 66.4K
11:08 318.49 318.85 318.32 318.85 29.6K
11:09 318.69 319.00 318.69 319.00 10.2K
11:10 318.72 318.98 318.72 318.88 38.8K
11:11 318.96 318.96 318.70 318.70 24.6K
11:12 318.66 319.00 318.51 318.91 9.5K
11:13 318.80 318.80 318.22 318.37 25.4K
11:14 318.36 318.36 318.10 318.30 7.0K
11:15 318.30 318.30 318.00 318.10 28.9K
11:16 317.88 317.88 316.51 316.84 156.8K
11:17 316.89 317.00 316.32 316.32 187.5K
11:18 316.31 316.67 316.31 316.48 43.8K
11:19 316.55 317.09 316.52 316.72 43.2K
11:20 316.71 316.75 315.43 315.69 139.5K
11:21 315.49 315.76 315.35 315.40 50.9K
11:22 315.49 316.00 314.95 315.90 132.6K
11:23 315.80 316.00 315.55 315.70 58.3K
11:24 315.53 315.70 314.60 315.24 87.0K
11:25 315.20 315.40 315.01 315.19 43.0K
11:26 315.19 315.68 315.09 315.68 51.5K
11:27 315.67 315.67 315.30 315.49 25.7K
11:28 315.57 315.75 315.52 315.65 24.4K
11:29 315.71 315.95 315.25 315.36 39.2K
11:30 315.31 315.40 315.20 315.40 18.2K
11:31 315.40 315.71 315.40 315.69 20.1K
11:32 315.71 316.74 315.71 316.68 88.9K
11:33 316.67 316.76 316.50 316.60 57.7K
11:34 316.50 316.95 316.50 316.95 16.7K
11:35 316.95 316.95 316.60 316.80 28.3K
11:36 316.65 316.78 316.50 316.50 20.3K
11:37 316.51 316.70 316.51 316.70 12.8K
11:38 316.81 317.04 316.64 316.94 42.0K
11:39 316.67 316.67 315.91 316.35 53.9K
11:40 316.37 316.65 316.21 316.60 12.4K
11:41 316.46 317.10 316.30 316.79 77.4K
11:42 316.72 316.72 316.00 316.27 20.5K
11:43 316.23 316.34 316.10 316.34 29.3K
11:44 316.35 316.74 316.32 316.43 19.4K
11:45 316.10 316.23 315.90 316.17 45.5K
11:46 316.10 316.22 315.80 316.20 16.8K
11:47 316.19 316.78 316.05 316.50 30.6K
11:48 316.52 316.52 316.14 316.37 5.0K
11:49 316.33 316.33 316.20 316.20 4.8K
11:50 316.20 316.78 316.17 316.78 6.0K
11:51 316.89 317.17 316.80 316.90 35.6K
11:52 316.71 316.89 316.61 316.80 24.3K
11:53 316.77 316.92 316.60 316.79 33.0K
11:54 316.88 316.88 316.50 316.77 26.9K
11:55 316.72 316.98 316.70 316.98 25.2K
11:56 316.76 317.05 316.76 317.05 12.5K
11:57 317.20 317.85 317.20 317.85 61.0K
11:58 317.75 317.75 317.11 317.20 20.1K
11:59 317.30 317.39 317.11 317.30 20.4K
12:00 317.30 317.30 317.11 317.18 16.7K
12:01 317.18 317.18 316.74 317.07 27.6K
12:02 317.07 317.11 316.48 316.69 25.1K
12:03 316.68 316.68 316.50 316.55 3.9K
12:04 316.61 316.68 316.46 316.66 29.6K
12:05 316.79 316.79 316.66 316.69 10.7K
12:06 316.69 316.79 316.52 316.78 26.6K
12:07 316.78 317.00 316.78 316.88 4.4K
12:08 316.99 316.99 316.55 316.55 7.4K
12:09 316.55 316.70 316.43 316.46 5.6K
12:10 316.40 316.55 316.25 316.55 6.3K
12:11 316.69 316.69 316.57 316.68 10.1K
12:12 316.68 316.96 316.68 316.96 7.1K
12:13 316.89 317.00 316.89 316.93 4.6K
12:14 316.94 317.00 316.68 316.80 4.4K
12:15 316.74 316.99 316.70 316.99 8.5K
12:16 316.97 317.23 316.87 317.15 8.1K
12:17 317.05 317.16 316.91 316.99 8.2K
12:18 316.66 316.99 316.61 316.93 4.4K
12:19 316.93 317.00 316.82 316.82 5.3K
12:20 316.74 316.95 316.70 316.80 6.2K
12:21 316.95 317.61 316.95 317.52 23.7K
12:22 317.30 317.47 317.15 317.15 5.7K
12:23 317.15 317.83 317.15 317.80 23.9K
12:24 317.76 318.19 317.60 317.90 45.6K
12:25 317.84 318.04 317.70 317.80 29.4K
12:26 318.02 318.02 317.51 317.71 23.7K
12:27 317.62 317.82 317.54 317.60 6.2K
12:28 317.60 317.85 317.60 317.74 4.6K
12:29 317.80 317.83 317.55 317.55 5.9K
12:30 317.69 317.69 317.31 317.31 17.2K
12:31 317.09 317.28 316.74 316.74 22.5K
12:32 316.66 316.81 316.60 316.67 14.5K
12:33 316.72 316.72 316.10 316.25 35.2K
12:34 316.35 316.36 316.10 316.18 14.6K
12:35 316.18 316.20 315.72 315.72 38.7K
12:36 315.83 315.85 315.53 315.58 35.6K
12:37 315.80 315.99 315.52 315.82 19.2K
12:38 315.60 315.81 315.60 315.80 12.9K
12:39 315.99 316.39 315.86 316.17 34.2K
12:40 316.20 316.20 315.84 315.84 8.1K
12:41 315.84 316.10 315.81 315.84 20.0K
12:42 315.79 315.96 315.75 315.96 15.6K
12:43 316.00 316.05 316.00 316.05 6.7K
12:44 316.13 316.28 316.01 316.01 12.2K
12:45 316.09 316.49 316.09 316.40 12.6K
12:46 316.34 316.37 316.19 316.19 17.7K
12:47 316.17 316.26 315.98 316.00 11.8K
12:48 316.16 316.35 316.10 316.23 9.0K
12:49 316.35 316.80 316.34 316.80 5.4K
12:50 316.70 316.75 316.61 316.70 19.1K
12:51 316.69 316.70 316.30 316.30 2.0K
12:52 316.37 316.44 316.30 316.36 9.0K
12:53 316.17 316.44 316.17 316.44 3.6K
12:54 316.44 316.70 316.40 316.60 6.7K
12:55 316.60 316.60 316.53 316.53 3.5K
12:56 316.93 316.93 316.56 316.75 13.8K
12:57 316.76 316.88 316.75 316.78 7.8K
12:58 316.77 316.79 316.70 316.72 2.8K
12:59 316.66 316.70 316.45 316.53 4.3K
13:00 316.53 316.90 316.53 316.86 20.1K
13:01 316.80 316.80 316.54 316.68 3.2K
13:02 316.55 316.67 316.55 316.65 2.9K
13:03 316.54 316.72 316.54 316.70 7.7K
13:04 316.80 316.80 316.70 316.70 2.6K
13:05 316.68 316.68 316.40 316.46 4.6K
13:06 316.37 316.52 316.32 316.36 5.9K
13:07 316.36 316.46 316.32 316.40 5.2K
13:08 316.44 316.48 316.37 316.48 1.7K
13:09 316.37 316.45 316.27 316.27 6.3K
13:10 316.30 316.30 316.01 316.12 8.1K
13:11 316.12 316.28 316.04 316.18 7.1K
13:12 316.28 316.29 316.00 316.00 8.3K
13:13 315.84 316.00 315.70 316.00 9.8K
13:14 316.00 316.00 315.75 315.75 8.9K
13:15 315.75 315.80 315.60 315.73 14.4K
13:16 315.61 315.66 315.50 315.60 13.4K
13:17 315.66 315.79 315.51 315.72 8.1K
13:18 315.54 315.62 315.30 315.30 17.5K
13:19 315.31 315.72 315.31 315.59 28.7K
13:20 315.58 315.73 315.20 315.20 21.3K
13:21 315.20 315.71 315.20 315.55 13.9K
13:22 315.69 315.69 315.41 315.41 4.6K
13:23 315.40 315.40 315.20 315.20 8.4K
13:24 315.30 315.30 314.81 314.87 102.4K
13:25 314.87 314.87 313.53 313.66 131.9K
13:26 313.85 314.27 313.76 314.10 36.9K
13:27 314.11 314.43 313.92 314.39 32.1K
13:28 314.41 314.41 313.80 313.80 16.6K
13:29 313.80 314.20 313.80 313.92 12.0K
13:30 313.92 313.95 313.70 313.70 15.1K
13:31 313.50 313.70 313.50 313.57 28.9K
13:32 313.87 313.94 313.51 313.80 38.8K
13:33 313.81 313.90 313.70 313.75 20.6K
13:34 313.73 313.75 313.51 313.51 10.6K
13:35 313.50 313.55 313.44 313.50 37.4K
13:36 313.50 313.71 313.34 313.35 41.9K
13:37 313.53 313.90 313.20 313.90 18.9K
13:38 313.89 313.89 313.13 313.13 15.0K
13:39 313.00 313.07 312.82 312.82 86.7K
13:40 312.93 313.30 312.80 313.30 54.2K
13:41 313.13 313.54 312.97 313.17 27.6K
13:42 313.07 313.32 313.07 313.11 13.1K
13:43 313.11 313.45 312.92 313.06 22.8K
13:44 313.15 313.46 313.15 313.31 11.6K
13:45 313.29 313.90 313.29 313.84 22.8K
13:46 313.67 313.81 313.12 313.44 15.7K
13:47 313.42 313.70 313.11 313.15 24.5K
13:48 313.00 313.18 312.92 313.06 15.0K
13:49 313.06 313.17 313.00 313.02 12.3K
13:50 312.77 312.92 312.55 312.73 32.2K
13:51 312.61 312.61 312.19 312.37 45.9K
13:52 312.35 312.47 312.00 312.32 56.6K
13:53 312.26 312.27 311.88 311.88 48.7K
13:54 312.00 312.31 311.52 311.67 80.1K
13:55 312.02 312.12 311.74 312.12 52.6K
13:56 311.90 311.98 311.59 311.80 52.1K
13:57 311.68 312.05 311.68 312.05 21.7K
13:58 311.90 311.90 311.41 311.41 23.3K
13:59 311.46 312.27 311.46 311.91 35.5K
14:00 312.00 312.13 311.77 312.10 26.7K
14:01 312.08 312.57 312.08 312.30 30.1K
14:02 312.25 312.70 312.25 312.59 39.0K
14:03 312.59 312.61 311.75 311.86 28.6K
14:04 311.75 312.00 311.75 311.90 15.0K
14:05 311.88 311.88 311.23 311.37 76.2K
14:06 311.32 311.51 310.85 310.85 114.4K
14:07 310.90 311.31 310.80 310.86 55.3K
14:08 310.74 311.04 310.50 311.04 38.0K
14:09 311.04 311.80 311.01 311.80 48.0K
14:10 311.95 312.20 311.24 311.40 59.9K
14:11 311.50 311.66 311.10 311.51 22.7K
14:12 311.49 312.01 311.40 311.95 36.6K
14:13 312.00 312.30 311.90 311.90 22.4K
14:14 311.72 311.74 311.53 311.54 14.2K
14:15 311.53 311.71 311.52 311.52 34.8K
14:16 311.50 311.59 311.40 311.40 23.6K
14:17 311.30 311.66 311.30 311.50 22.9K
14:18 311.45 311.50 311.28 311.48 8.7K
14:19 311.47 311.50 311.31 311.31 16.1K
14:20 310.70 311.28 310.29 311.08 148.2K
14:21 311.01 311.35 311.01 311.33 22.2K
14:22 311.32 311.48 311.05 311.43 31.3K
14:23 311.53 313.17 311.53 313.17 143.4K
14:24 313.17 313.24 312.52 312.91 55.0K
14:25 312.96 313.13 312.52 313.11 30.7K
14:26 313.14 313.63 312.99 312.99 97.4K
14:27 312.99 313.30 312.71 312.71 35.9K
14:28 312.65 312.70 312.18 312.31 35.1K
14:29 312.18 312.44 312.18 312.44 16.2K
14:30 312.43 312.49 312.14 312.14 36.6K
14:31 312.27 312.49 312.13 312.43 21.3K
14:32 312.44 312.79 312.35 312.57 35.2K
14:33 312.71 313.25 312.61 313.24 29.9K
14:34 313.25 313.35 313.00 313.00 24.4K
14:35 313.08 313.63 312.84 313.62 48.8K
14:36 313.52 313.80 313.28 313.80 38.8K
14:37 313.93 313.95 313.68 313.95 43.2K
14:38 313.90 314.70 313.90 314.26 87.7K
14:39 314.30 314.50 314.14 314.46 32.1K
14:40 314.32 314.45 313.93 314.07 36.7K
14:41 314.20 314.20 314.10 314.10 24.0K
14:42 314.11 314.30 314.11 314.21 19.0K
14:43 314.30 314.65 314.21 314.51 27.8K
14:44 314.15 314.15 313.91 314.00 31.1K
14:45 313.81 314.00 313.81 314.00 13.3K
14:46 313.95 313.95 313.29 313.29 49.3K
14:47 313.45 313.48 313.10 313.48 29.8K
14:48 313.40 313.94 313.40 313.70 9.3K
14:49 313.70 313.83 313.55 313.55 11.8K
14:50 313.52 313.65 313.51 313.61 4.9K
14:51 313.64 313.81 313.61 313.66 8.0K
14:52 313.68 313.68 313.15 313.15 26.7K
14:53 313.27 313.28 312.80 313.00 17.7K
14:54 313.00 313.03 312.60 312.75 27.6K
14:55 312.71 313.00 312.65 312.88 32.8K
14:56 312.80 312.80 312.56 312.56 22.3K
14:57 312.51 312.78 312.51 312.78 21.8K
14:58 312.70 312.70 312.38 312.38 18.0K
14:59 312.40 312.68 312.33 312.33 10.6K
15:00 311.75 311.80 311.56 311.65 65.1K
15:01 311.79 312.45 311.79 312.30 49.1K
15:02 312.38 312.60 312.30 312.60 22.7K
15:03 312.60 312.70 312.30 312.30 37.1K
15:04 312.50 312.50 312.19 312.34 19.8K
15:05 312.26 312.70 312.20 312.59 58.3K
15:06 312.45 312.66 312.34 312.34 12.9K
15:07 312.18 312.20 311.72 311.80 51.7K
15:08 311.95 312.10 311.93 311.95 33.1K
15:09 311.99 311.99 311.67 311.89 21.2K
15:10 311.70 312.21 311.70 311.90 87.8K
15:11 311.89 312.20 311.57 311.65 47.7K
15:12 311.65 311.89 311.50 311.66 58.0K
15:13 311.65 311.65 311.25 311.42 48.3K
15:14 311.45 311.50 311.06 311.23 69.0K
15:15 311.28 311.60 311.28 311.55 139.4K
15:16 311.78 312.19 311.78 312.00 114.6K
15:17 312.00 312.84 312.00 312.68 88.9K
15:18 312.52 312.95 312.19 312.95 133.6K
15:19 312.87 313.36 312.62 312.65 62.0K
15:20 312.54 312.70 312.20 312.70 102.6K
15:21 312.62 312.80 312.62 312.76 28.8K
15:22 312.88 312.88 312.16 312.32 63.1K
15:23 312.29 312.49 311.58 311.58 99.6K
15:24 311.57 311.67 311.18 311.62 90.6K
15:25 311.48 311.72 311.29 311.58 36.0K
15:26 311.50 311.80 311.50 311.75 45.9K
15:27 311.67 311.90 311.50 311.78 63.0K
15:28 311.80 312.00 311.80 311.99 111.2K
15:29 311.99 311.99 311.50 311.97 127.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 326.99 326.99 310.00 311.97 17.2M
2025-09-25 315.75 331.00 314.01 328.23 61.7M
2025-09-24 308.05 313.90 305.52 308.71 13.5M
2025-09-23 298.10 312.00 293.40 307.43 28.4M
2025-09-22 283.24 305.40 282.00 296.57 35.4M
2025-09-19 279.00 284.47 276.25 282.86 5.0M
2025-09-18 285.70 286.25 278.95 280.47 5.1M
2025-09-17 287.97 291.68 283.28 284.58 8.8M
2025-09-16 280.99 294.25 279.20 289.45 19.0M
2025-09-15 280.05 286.99 277.21 280.49 14.7M
2025-09-12 251.00 282.40 250.99 280.05 50.2M
2025-09-11 244.93 256.20 244.15 248.58 5.3M
2025-09-10 244.50 249.49 243.75 244.94 2.5M
2025-09-09 245.50 246.30 241.96 244.33 2.0M
2025-09-08 245.00 250.40 241.52 245.65 2.8M
2025-09-05 243.00 245.70 240.30 244.23 1.4M
2025-09-04 250.00 250.85 242.25 243.04 1.9M
2025-09-03 239.03 250.89 238.20 247.97 6.6M
2025-09-02 232.73 241.68 232.30 237.80 2.7M
2025-09-01 228.10 234.00 228.10 232.82 2.3M
2025-08-29 230.20 232.00 227.55 229.90 1.5M
2025-08-28 230.70 232.22 226.70 230.91 1.5M
2025-08-26 235.00 237.49 229.50 231.19 2.3M
2025-08-25 238.48 239.87 235.11 236.17 1.4M
2025-08-22 239.21 240.50 236.55 237.98 1.1M
2025-08-21 241.27 242.88 239.01 239.81 0.8M
2025-08-20 241.95 243.68 239.50 240.57 1.8M
2025-08-19 241.80 243.49 238.00 242.26 1.8M
2025-08-18 242.50 244.47 239.00 241.33 1.9M
2025-08-14 242.60 243.01 238.80 240.19 1.8M
2025-08-13 240.00 243.70 239.40 242.20 1.9M
2025-08-12 237.00 241.19 236.25 239.26 1.5M
2025-08-11 237.30 239.00 234.10 237.72 1.7M
2025-08-08 242.00 243.05 235.90 238.85 1.9M
2025-08-07 243.20 245.30 236.23 241.27 3.3M
2025-08-06 247.00 248.61 242.70 244.83 1.6M
2025-08-05 243.98 252.00 241.32 247.14 3.2M
2025-08-04 236.95 245.39 234.30 243.98 3.2M
2025-08-01 243.00 245.52 235.96 236.96 3.5M
2025-07-31 253.40 256.40 241.80 243.35 14.2M
2025-07-30 258.95 262.25 253.55 258.35 12.4M
2025-07-29 247.15 260.45 245.15 258.40 5.7M
2025-07-28 256.70 259.00 247.40 248.30 8.5M
2025-07-25 272.00 272.20 255.60 259.00 7.6M
2025-07-24 277.35 279.50 273.00 273.75 2.7M
2025-07-23 273.00 279.90 272.00 276.05 6.7M
2025-07-22 275.00 281.80 271.20 271.95 5.5M
2025-07-21 270.50 276.00 268.60 273.80 4.7M
2025-07-18 268.00 271.50 266.75 269.75 3.5M
2025-07-17 264.00 268.20 263.35 267.65 2.1M
2025-07-16 262.00 266.75 260.05 264.05 2.0M
2025-07-15 264.35 265.45 260.60 262.05 1.6M
2025-07-14 262.80 265.00 259.50 263.50 2.3M
2025-07-11 264.10 268.00 261.50 262.65 2.9M
2025-07-10 265.00 267.25 263.00 265.00 3.2M
2025-07-09 279.00 282.00 260.30 264.75 15.6M
2025-07-08 274.00 276.50 270.65 273.75 1.8M
2025-07-07 276.85 278.40 273.00 274.55 1.8M
2025-07-04 280.00 282.45 274.85 277.15 3.2M
2025-07-03 284.50 287.65 279.80 280.70 5.4M
2025-07-02 282.00 285.00 278.30 283.75 4.3M
2025-07-01 280.00 286.05 275.70 283.60 7.2M
2025-06-30 277.00 285.95 276.00 279.30 9.7M
2025-06-27 275.04 281.29 274.30 276.16 18.2M
2025-06-26 260.70 273.82 257.71 272.08 15.2M
2025-06-25 258.97 260.69 255.69 259.22 2.7M
2025-06-24 255.00 261.70 253.54 257.36 5.8M
2025-06-23 245.00 253.64 244.32 251.51 3.8M
2025-06-20 244.80 249.50 243.42 248.67 5.9M
2025-06-19 252.50 253.80 243.00 245.02 4.0M
2025-06-18 252.80 256.65 251.35 253.93 2.4M
2025-06-17 261.75 261.98 252.08 252.71 4.7M
2025-06-16 254.00 263.80 246.56 262.76 10.8M
2025-06-13 247.52 256.88 247.52 253.71 4.7M
2025-06-12 261.53 262.90 254.00 254.75 5.4M
2025-06-11 265.00 267.10 258.20 259.53 6.2M
2025-06-10 261.00 265.34 260.60 263.64 10.2M
2025-06-09 259.00 260.89 256.41 258.87 5.9M
2025-06-06 256.00 261.76 254.85 256.08 15.8M
2025-06-05 253.90 255.50 249.60 253.71 5.2M
2025-06-04 249.63 254.40 247.46 253.12 5.0M
2025-06-03 255.70 257.50 247.69 248.39 7.9M
2025-06-02 246.00 253.59 242.91 252.43 6.5M
2025-05-30 252.35 253.30 246.20 247.51 5.0M
2025-05-29 251.00 256.45 247.26 251.32 10.0M
2025-05-28 251.00 257.90 247.00 248.48 24.5M
2025-05-27 245.05 247.80 244.00 245.07 6.7M
2025-05-26 240.95 245.65 240.25 243.85 11.4M
2025-05-23 227.60 240.10 225.50 238.13 17.7M
2025-05-22 229.40 229.40 224.51 226.46 4.0M
2025-05-21 227.00 230.58 222.61 229.47 8.1M
2025-05-20 228.49 231.80 224.50 225.03 6.0M
2025-05-19 226.40 231.50 225.93 226.64 5.7M
2025-05-16 228.37 231.00 225.30 226.00 4.8M
2025-05-15 232.50 233.92 226.61 227.78 7.4M
2025-05-14 223.00 232.50 222.50 231.80 8.3M
2025-05-13 226.90 227.00 221.10 221.81 4.4M
2025-05-12 212.30 227.60 212.11 225.06 8.9M
2025-05-09 198.01 206.40 198.00 205.32 4.3M
2025-05-08 213.15 214.29 202.02 204.59 3.2M
2025-05-07 206.20 212.70 205.32 212.05 3.1M
2025-05-06 217.10 218.27 206.50 207.33 3.2M
2025-05-05 214.20 218.00 210.76 217.39 2.8M
2025-05-02 213.00 218.75 212.52 213.14 3.2M
2025-04-30 217.40 219.40 211.60 213.28 2.8M
2025-04-29 219.00 222.80 216.60 218.36 2.6M
2025-04-28 213.50 221.00 213.20 218.10 3.9M
2025-04-25 224.80 226.00 212.21 213.48 5.8M
2025-04-24 224.50 227.39 223.62 224.18 2.7M
2025-04-23 226.70 230.00 218.31 225.32 7.1M
2025-04-22 221.50 226.50 220.25 224.49 5.4M
2025-04-21 213.70 221.49 213.00 220.39 5.8M
2025-04-17 208.89 214.20 208.00 210.41 2.7M
2025-04-16 210.60 212.34 208.00 209.69 3.3M
2025-04-15 204.00 210.69 203.65 209.69 3.7M
2025-04-11 202.80 202.80 198.00 199.65 3.5M
2025-04-09 190.00 199.20 187.37 196.24 4.0M
2025-04-08 193.88 196.76 189.40 192.54 4.5M
2025-04-07 183.82 191.04 183.82 188.00 10.4M
2025-04-04 222.75 223.40 201.50 204.25 16.3M
2025-04-03 223.40 231.93 223.40 224.76 7.8M
2025-04-02 224.42 228.19 216.45 226.55 6.6M
2025-04-01 219.99 223.69 216.10 222.01 4.9M
2025-03-28 224.35 229.19 218.64 220.79 10.4M
2025-03-27 224.35 225.50 220.00 223.45 11.0M
2025-03-26 230.90 237.30 224.35 225.51 12.1M
2025-03-25 239.65 240.75 227.35 228.94 8.6M
2025-03-24 233.00 240.15 231.21 237.49 11.0M
2025-03-21 232.19 237.80 228.75 229.91 8.4M
2025-03-20 226.00 236.77 223.75 231.79 11.8M
2025-03-19 223.93 228.34 222.00 222.89 5.7M
2025-03-18 216.90 222.95 216.90 221.57 4.0M
2025-03-17 216.80 218.40 213.31 215.59 2.3M
2025-03-13 221.00 224.20 215.00 215.80 3.8M
2025-03-12 219.50 223.24 215.02 219.38 3.0M
2025-03-11 215.00 219.90 212.19 218.90 3.7M
2025-03-10 221.78 224.95 216.20 217.47 3.5M
2025-03-07 223.46 232.15 222.25 223.85 9.4M
2025-03-06 221.00 227.40 220.00 223.46 7.2M
2025-03-05 203.00 219.22 202.85 217.41 5.5M
2025-03-04 200.25 206.20 198.46 202.34 3.1M
2025-03-03 202.32 205.99 195.40 203.40 4.4M
2025-02-28 210.00 211.15 201.10 202.32 5.5M
2025-02-27 217.10 218.00 211.10 212.67 3.1M
2025-02-25 218.00 221.00 215.10 217.48 2.9M
2025-02-24 221.00 222.19 216.59 218.92 2.0M
2025-02-21 223.10 230.34 221.40 222.52 2.9M
2025-02-20 216.01 226.00 215.00 224.47 2.8M
2025-02-19 209.95 221.79 208.00 218.11 3.3M
2025-02-18 214.00 215.29 206.66 213.40 3.9M
2025-02-17 213.00 216.45 207.00 215.33 3.9M
2025-02-14 228.50 231.44 211.84 214.50 4.9M
2025-02-13 225.29 232.70 222.80 225.89 2.5M
2025-02-12 227.00 230.00 218.05 224.63 3.9M
2025-02-11 235.00 241.99 228.00 230.22 4.5M
2025-02-10 244.00 244.01 236.00 236.78 2.7M
2025-02-07 241.00 246.60 237.83 244.14 3.4M
2025-02-06 250.00 250.42 239.00 240.68 3.8M
2025-02-05 241.00 247.72 239.59 244.63 3.4M
2025-02-04 235.00 243.39 235.00 238.47 3.0M
2025-02-03 235.50 235.83 229.11 232.50 3.5M
2025-02-01 240.13 242.98 218.35 240.37 4.9M
2025-01-31 229.45 240.58 223.21 238.98 4.7M
2025-01-30 230.50 235.70 227.01 229.95 2.9M
2025-01-29 227.50 236.31 225.00 228.42 3.6M
2025-01-28 232.05 234.65 223.49 227.83 3.6M
2025-01-27 239.96 239.96 229.85 231.21 4.1M
2025-01-24 246.39 249.70 240.16 242.05 3.2M
2025-01-23 241.00 247.29 240.17 246.05 2.0M
2025-01-22 244.00 244.80 235.94 242.06 4.7M
2025-01-21 250.20 255.40 241.85 243.73 6.5M
2025-01-20 246.31 253.69 243.06 251.24 5.6M
2025-01-17 232.00 252.20 230.71 247.69 11.5M
2025-01-16 223.34 235.49 223.34 231.30 4.9M
2025-01-15 226.55 230.85 220.20 220.82 3.8M
2025-01-14 219.00 229.95 218.56 226.08 4.8M
2025-01-13 231.00 235.85 216.76 219.35 8.1M
2025-01-10 236.00 241.17 230.00 233.31 4.7M
2025-01-09 239.00 239.60 233.90 235.78 2.0M
2025-01-08 237.63 241.59 234.30 239.73 2.4M
2025-01-07 236.40 242.45 235.00 238.13 3.3M
2025-01-06 249.23 249.79 234.15 235.64 5.3M
2025-01-03 249.92 256.68 248.56 250.23 3.6M
2025-01-02 248.70 250.90 247.00 249.74 3.1M
2025-01-01 247.90 250.15 245.14 247.39 2.5M