Afcons Infrastructure Ltd

AFCN
🏛️ 印度 →
454.30
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 441.00 441.00 441.00 441.00 1.5K
09:15 441.50 441.70 439.30 439.30 5.2K
09:16 439.85 440.90 439.50 439.50 4.9K
09:17 439.00 439.00 438.70 438.95 4.3K
09:18 438.70 439.70 438.70 439.30 3.6K
09:19 439.30 439.30 439.00 439.30 0.2K
09:20 439.10 439.10 438.70 438.70 1.5K
09:21 438.70 438.70 438.50 438.50 0.4K
09:22 438.20 439.50 438.20 438.70 1.3K
09:23 438.70 440.00 438.70 440.00 2.0K
09:24 440.45 440.85 440.00 440.70 6.3K
09:25 440.65 440.65 439.15 439.15 1.5K
09:26 438.95 439.40 438.70 439.00 2.9K
09:27 439.00 439.00 438.50 438.70 3.4K
09:28 438.70 439.55 438.70 438.80 1.4K
09:29 439.15 439.15 438.70 438.70 0.7K
09:30 438.55 438.60 438.30 438.45 3.0K
09:31 438.65 438.65 438.45 438.65 1.4K
09:32 438.65 438.70 438.60 438.60 0.5K
09:33 438.80 439.15 438.75 438.80 0.9K
09:34 438.80 439.10 438.35 438.35 2.2K
09:35 438.75 438.85 438.55 438.60 0.7K
09:36 438.65 438.80 438.15 438.15 10.7K
09:37 438.35 438.50 438.25 438.45 0.8K
09:38 438.50 439.00 438.35 439.00 2.5K
09:39 439.30 439.90 439.00 439.75 1.0K
09:40 439.80 440.15 439.45 439.45 1.2K
09:41 439.80 440.00 439.60 440.00 1.1K
09:42 440.05 440.70 440.00 440.20 1.5K
09:43 440.25 440.50 440.25 440.50 1.4K
09:44 440.55 440.75 440.25 440.40 0.6K
09:45 440.25 440.40 440.20 440.30 0.2K
09:46 440.20 440.85 440.20 440.20 0.7K
09:47 440.20 440.70 440.20 440.50 0.2K
09:48 440.50 442.00 440.50 442.00 3.3K
09:49 441.90 442.75 441.80 442.75 2.1K
09:50 443.50 443.55 443.05 443.05 3.1K
09:51 443.45 444.00 441.80 441.80 5.2K
09:52 440.55 441.75 440.55 440.90 1.7K
09:53 440.90 440.95 440.90 440.90 0.2K
09:54 440.95 441.40 440.45 440.65 1.0K
09:55 440.50 440.85 440.40 440.75 0.2K
09:56 441.15 441.55 441.10 441.15 0.5K
09:57 441.15 442.40 441.15 442.20 0.6K
09:58 442.20 442.45 441.60 441.60 0.6K
09:59 441.90 442.75 441.60 442.50 0.3K
10:00 443.00 443.10 441.55 441.55 1.9K
10:01 441.80 442.00 441.45 441.80 0.7K
10:02 441.70 441.70 441.15 441.25 1.0K
10:03 441.05 441.05 440.90 440.90 0.1K
10:04 441.20 441.20 440.75 440.90 0.2K
10:05 440.85 440.90 440.35 440.35 0.1K
10:06 440.35 440.55 440.15 440.55 0.4K
10:07 440.30 440.50 440.15 440.15 0.3K
10:08 440.15 440.20 439.60 439.60 2.8K
10:09 439.60 440.20 439.60 440.10 1.1K
10:10 440.20 440.20 439.90 439.90 0.6K
10:11 439.90 440.40 439.80 440.40 0.6K
10:12 440.45 440.45 440.15 440.25 0.1K
10:13 440.15 440.35 440.15 440.15 0.1K
10:14 440.15 440.20 440.15 440.20 0.1K
10:15 440.20 440.80 440.20 440.80 0.1K
10:16 440.40 440.60 440.15 440.40 0.4K
10:17 440.70 440.70 440.45 440.45 0.7K
10:18 440.35 440.80 440.05 440.05 0.2K
10:19 440.00 440.35 439.80 439.80 0.7K
10:20 440.35 440.65 440.35 440.35 0.2K
10:21 440.35 440.60 440.35 440.35 0.1K
10:22 440.10 440.70 440.05 440.30 0.7K
10:23 440.70 440.70 440.25 440.30 0.5K
10:24 440.35 440.70 440.35 440.70 0.0K
10:25 440.70 440.70 440.45 440.45 0.1K
10:26 440.45 440.50 440.40 440.45 0.3K
10:27 440.45 441.10 440.45 441.10 0.5K
10:28 440.70 440.80 440.70 440.80 0.4K
10:29 440.80 440.80 440.75 440.75 1.6K
10:30 440.05 440.05 440.00 440.00 0.8K
10:31 440.00 440.70 440.00 440.70 0.7K
10:32 440.70 441.00 440.70 440.95 0.1K
10:33 440.95 440.95 440.95 440.95 0.0K
10:34 440.95 440.95 440.70 440.70 0.0K
10:35 440.70 440.95 440.70 440.95 0.0K
10:36 440.60 440.60 440.45 440.45 0.2K
10:37 440.45 440.85 440.45 440.70 0.1K
10:38 440.70 440.70 440.55 440.55 0.0K
10:39 440.55 440.90 440.50 440.90 0.5K
10:40 441.25 441.30 441.25 441.25 0.4K
10:41 441.25 441.65 441.25 441.55 1.1K
10:42 441.95 442.00 441.95 442.00 0.0K
10:43 441.70 442.50 441.70 442.10 1.3K
10:44 442.50 442.50 442.25 442.25 0.4K
10:45 442.10 442.50 441.85 442.50 1.1K
10:46 442.50 442.70 442.00 442.00 0.6K
10:47 442.00 442.50 441.95 442.50 0.3K
10:48 442.20 442.20 442.00 442.00 0.2K
10:49 442.90 443.55 442.90 443.55 0.8K
10:50 443.80 444.80 443.80 444.80 2.5K
10:51 444.50 444.80 444.00 444.00 0.7K
10:52 444.50 444.50 443.50 443.80 1.2K
10:53 444.10 444.50 443.80 444.50 0.7K
10:54 444.30 444.30 443.85 444.10 1.6K
10:55 443.75 443.75 443.60 443.60 1.1K
10:56 443.70 443.95 443.70 443.95 0.0K
10:57 443.95 444.50 443.85 443.85 3.6K
10:58 444.40 444.40 444.35 444.35 0.1K
10:59 444.00 444.00 443.75 443.75 1.2K
11:00 444.10 444.30 443.75 443.75 1.5K
11:01 443.40 443.75 443.30 443.75 0.3K
11:02 443.65 443.65 443.30 443.40 1.3K
11:03 443.40 443.40 443.30 443.30 0.1K
11:04 443.05 443.05 443.05 443.05 0.0K
11:05 443.00 443.00 443.00 443.00 0.7K
11:06 443.00 443.00 442.70 442.70 0.4K
11:07 442.70 442.70 442.70 442.70 0.0K
11:08 443.00 443.30 443.00 443.05 0.1K
11:09 443.05 443.05 443.05 443.05 0.0K
11:10 443.05 443.30 443.05 443.30 0.2K
11:11 443.05 443.25 443.05 443.25 0.0K
11:12 443.50 443.50 443.25 443.40 2.2K
11:13 442.95 443.00 442.95 443.00 0.2K
11:14 442.80 443.00 442.70 442.70 0.0K
11:15 442.70 442.90 442.70 442.90 0.0K
11:16 442.80 442.80 442.40 442.40 0.3K
11:17 442.40 442.40 442.40 442.40 0.1K
11:18 442.40 442.40 442.40 442.40 0.0K
11:19 442.65 442.65 442.30 442.30 0.1K
11:20 442.10 442.10 441.70 441.70 1.7K
11:21 441.70 441.80 441.50 441.80 0.3K
11:22 441.80 441.80 441.40 441.40 0.5K
11:23 441.45 441.90 441.45 441.60 0.3K
11:24 441.50 441.50 441.40 441.40 0.0K
11:25 441.30 441.35 441.30 441.35 0.1K
11:26 441.25 441.25 441.25 441.25 0.0K
11:27 441.20 441.70 441.20 441.60 1.2K
11:28 441.90 441.90 441.15 441.50 0.2K
11:29 441.50 441.50 441.20 441.50 0.0K
11:30 441.25 441.25 441.25 441.25 0.0K
11:31 441.20 441.20 441.15 441.15 0.3K
11:32 441.15 441.15 441.15 441.15 0.3K
11:33 441.15 441.45 441.15 441.15 0.0K
11:34 441.10 441.10 441.10 441.10 0.1K
11:35 441.35 441.35 441.10 441.10 0.0K
11:36 440.90 441.20 440.90 441.00 0.5K
11:38 441.20 441.20 440.50 440.50 0.3K
11:39 440.50 440.50 440.30 440.30 0.1K
11:40 440.15 440.35 440.10 440.10 1.2K
11:41 440.00 440.10 439.35 440.10 1.2K
11:42 439.95 439.95 439.35 439.35 0.6K
11:43 439.35 439.40 439.05 439.10 0.4K
11:44 439.05 439.25 438.90 439.15 1.1K
11:45 439.00 439.15 438.70 438.70 0.2K
11:46 439.00 439.00 438.70 438.70 0.0K
11:47 439.45 439.80 439.40 439.80 0.9K
11:48 439.05 439.60 439.00 439.20 0.4K
11:49 439.70 439.70 439.40 439.40 0.2K
11:50 439.40 439.85 439.40 439.85 0.6K
11:51 439.95 439.95 439.95 439.95 0.0K
11:52 440.05 440.10 440.05 440.10 0.3K
11:53 440.35 440.35 440.20 440.20 1.4K
11:54 440.20 440.65 440.20 440.65 0.2K
11:55 440.60 440.60 440.60 440.60 0.0K
11:56 440.60 440.60 440.60 440.60 0.0K
11:57 440.90 440.90 440.55 440.80 0.0K
11:58 440.80 440.80 440.30 440.30 0.1K
11:59 440.50 440.70 440.40 440.40 0.2K
12:00 440.70 440.70 440.40 440.65 0.4K
12:01 440.70 440.70 440.35 440.35 0.1K
12:02 440.65 440.65 440.35 440.35 0.0K
12:03 440.65 440.65 440.35 440.35 0.0K
12:04 440.20 440.25 440.00 440.00 1.2K
12:05 440.00 440.45 440.00 440.45 0.2K
12:06 440.05 440.35 440.05 440.35 0.1K
12:07 440.05 440.05 440.05 440.05 0.4K
12:08 440.05 440.05 440.00 440.00 0.0K
12:10 440.00 440.00 439.35 439.35 1.9K
12:11 439.35 439.35 439.35 439.35 0.0K
12:12 439.35 439.35 439.35 439.35 0.0K
12:13 439.60 439.65 439.30 439.30 0.1K
12:15 439.30 439.30 439.20 439.25 0.4K
12:16 439.25 439.25 439.25 439.25 0.0K
12:17 439.50 439.50 439.00 439.05 1.3K
12:18 439.05 439.05 438.95 438.95 0.1K
12:19 439.30 439.30 439.00 439.00 0.0K
12:20 439.00 439.00 438.85 438.85 0.1K
12:21 438.90 439.15 438.85 438.90 2.1K
12:22 438.90 439.15 438.90 439.15 0.1K
12:23 438.95 439.20 438.95 439.20 0.2K
12:24 439.05 439.40 439.05 439.40 0.0K
12:25 439.45 439.45 439.40 439.40 0.1K
12:26 439.65 439.65 439.30 439.30 0.3K
12:27 439.20 439.30 439.20 439.30 0.2K
12:28 439.60 439.60 439.15 439.15 0.2K
12:29 439.55 439.55 439.05 439.05 0.1K
12:30 439.00 439.00 438.90 438.90 0.0K
12:31 439.15 439.20 438.75 439.20 0.1K
12:32 439.20 439.20 439.00 439.00 0.0K
12:33 439.20 439.25 439.00 439.00 0.1K
12:34 439.45 439.45 438.90 438.90 0.3K
12:35 439.15 439.15 438.90 439.15 0.1K
12:36 438.80 439.15 438.80 438.80 0.2K
12:37 439.15 439.15 438.85 438.85 0.1K
12:38 438.85 439.25 438.85 439.00 0.5K
12:39 438.85 439.00 438.85 439.00 0.0K
12:42 439.00 439.00 438.90 438.90 0.2K
12:43 438.85 438.85 438.85 438.85 0.0K
12:44 439.00 439.15 438.80 438.80 0.4K
12:45 438.70 438.70 438.70 438.70 0.0K
12:46 439.00 439.00 439.00 439.00 0.0K
12:47 438.75 438.75 438.75 438.75 0.0K
12:48 438.75 438.75 438.75 438.75 0.0K
12:49 439.20 439.20 439.10 439.10 0.1K
12:50 439.45 439.45 439.45 439.45 0.0K
12:51 439.45 439.45 439.30 439.30 0.0K
12:52 439.30 439.30 439.20 439.20 0.0K
12:53 439.10 439.10 439.10 439.10 0.0K
12:54 439.40 439.40 439.10 439.10 0.0K
12:55 439.00 439.05 438.95 439.05 0.3K
12:59 439.05 439.05 438.70 438.70 1.1K
13:00 438.70 438.70 438.70 438.70 0.0K
13:01 438.70 438.85 438.70 438.70 0.1K
13:02 438.70 439.70 438.70 439.70 2.2K
13:03 439.90 440.10 439.55 439.85 0.2K
13:04 439.85 439.85 439.55 439.80 0.1K
13:05 439.55 439.55 439.55 439.55 0.0K
13:06 439.55 439.55 439.55 439.55 0.0K
13:07 439.80 439.80 439.55 439.55 0.1K
13:08 439.80 439.80 439.55 439.55 0.1K
13:09 439.85 439.85 439.55 439.75 0.1K
13:10 439.75 439.75 439.25 439.25 0.1K
13:11 439.25 439.50 439.00 439.50 0.2K
13:12 439.00 439.00 438.75 438.80 0.3K
13:13 438.80 438.80 438.80 438.80 0.0K
13:15 438.70 438.80 438.70 438.70 0.4K
13:17 438.70 439.15 438.70 439.00 0.9K
13:18 439.30 439.30 438.90 438.90 0.1K
13:19 438.90 439.30 438.90 438.90 0.1K
13:20 438.60 438.80 438.60 438.70 1.0K
13:21 438.70 438.70 438.70 438.70 0.1K
13:22 438.70 438.70 438.70 438.70 0.0K
13:23 439.00 439.05 438.70 439.05 0.2K
13:24 439.05 439.45 439.05 439.20 0.4K
13:25 439.45 439.45 439.15 439.15 0.2K
13:26 439.10 439.10 439.10 439.10 0.0K
13:27 439.25 439.25 439.05 439.25 0.4K
13:28 439.05 439.05 439.05 439.05 0.2K
13:29 439.30 439.30 439.00 439.00 0.5K
13:30 439.00 439.10 439.00 439.10 0.1K
13:31 439.20 439.20 439.00 439.00 0.1K
13:32 439.05 439.05 439.05 439.05 0.0K
13:33 438.80 438.80 438.80 438.80 0.0K
13:34 439.15 439.15 438.85 438.85 0.0K
13:35 438.70 438.85 438.70 438.70 0.2K
13:36 438.85 438.85 438.70 438.70 0.1K
13:37 438.85 439.20 438.85 439.20 0.4K
13:38 438.70 438.85 438.70 438.85 1.0K
13:39 438.80 439.00 438.70 439.00 0.2K
13:40 439.00 439.15 439.00 439.15 0.1K
13:41 439.00 439.15 438.40 438.40 0.5K
13:42 438.65 438.65 438.40 438.40 0.1K
13:43 438.65 438.70 438.65 438.70 0.1K
13:44 438.45 438.70 438.45 438.70 0.1K
13:45 438.50 439.00 438.50 439.00 0.2K
13:46 438.70 438.75 438.70 438.75 0.2K
13:47 438.70 438.70 438.70 438.70 0.0K
13:48 439.00 439.00 438.70 438.70 0.1K
13:49 438.70 438.95 438.55 438.55 0.7K
13:50 438.50 438.70 438.50 438.70 0.8K
13:51 438.70 438.70 438.45 438.45 1.2K
13:53 438.60 438.60 438.45 438.45 0.8K
13:54 438.70 438.85 438.60 438.65 0.3K
13:55 438.90 439.00 438.80 438.80 0.8K
13:56 439.00 439.00 438.70 438.70 3.3K
13:57 439.00 439.00 438.35 438.45 6.1K
13:58 438.55 438.65 438.45 438.50 4.4K
13:59 438.65 438.80 438.50 438.60 0.3K
14:00 438.90 438.90 438.40 438.60 0.5K
14:01 438.85 438.85 438.35 438.55 7.7K
14:02 438.55 438.70 437.20 438.15 31.1K
14:03 438.55 438.60 438.20 438.55 6.4K
14:04 438.60 438.60 438.35 438.60 0.5K
14:05 438.40 438.40 438.30 438.30 1.2K
14:06 438.55 438.60 438.20 438.60 0.2K
14:07 438.60 438.60 438.30 438.30 0.1K
14:08 438.35 438.35 438.25 438.25 2.8K
14:09 438.60 438.60 438.30 438.30 1.5K
14:10 438.60 438.60 438.60 438.60 0.0K
14:11 438.30 438.75 438.30 438.70 2.4K
14:12 438.75 438.75 438.70 438.70 0.0K
14:13 438.70 438.70 438.70 438.70 0.5K
14:14 438.70 438.95 438.70 438.90 0.1K
14:15 438.70 438.85 438.10 438.10 6.8K
14:16 438.10 438.10 438.10 438.10 0.0K
14:17 438.30 438.30 438.30 438.30 0.1K
14:18 438.30 438.75 438.20 438.45 241.3K
14:19 438.10 438.10 438.10 438.10 0.1K
14:20 438.15 438.45 438.15 438.40 0.9K
14:21 438.15 438.40 438.15 438.40 0.1K
14:22 438.35 438.35 438.15 438.15 11.1K
14:23 438.15 438.60 438.05 438.05 16.4K
14:24 438.30 438.40 438.00 438.30 14.2K
14:25 438.50 438.50 438.10 438.30 0.3K
14:26 438.30 438.30 438.30 438.30 0.2K
14:27 438.50 438.50 438.50 438.50 0.1K
14:28 438.20 438.55 438.00 438.55 0.9K
14:29 438.15 438.50 438.00 438.20 0.3K
14:30 438.10 438.45 438.10 438.15 0.2K
14:31 438.45 438.50 438.45 438.50 0.1K
14:32 438.50 438.50 438.10 438.40 0.2K
14:33 438.20 438.20 438.00 438.00 2.1K
14:34 438.00 438.35 438.00 438.35 0.0K
14:35 438.45 438.60 438.45 438.60 0.4K
14:36 438.35 438.95 438.35 438.95 0.4K
14:37 438.95 438.95 438.45 438.55 0.6K
14:38 438.45 438.45 438.40 438.45 0.1K
14:39 438.70 438.70 438.05 438.35 3.0K
14:40 438.20 439.00 438.20 438.85 1.2K
14:41 438.85 438.85 438.70 438.70 0.1K
14:42 438.70 438.75 438.70 438.75 0.1K
14:43 439.10 439.65 439.00 439.00 2.3K
14:44 439.00 439.00 438.70 438.70 0.7K
14:45 438.70 438.90 438.70 438.70 0.1K
14:46 439.00 440.05 438.70 440.00 6.2K
14:47 440.00 440.00 438.70 438.75 1.8K
14:48 438.75 439.20 438.75 439.20 0.3K
14:49 439.10 439.45 439.10 439.20 0.1K
14:50 439.20 439.50 439.20 439.25 0.1K
14:51 439.40 439.75 439.40 439.75 0.2K
14:52 439.50 439.50 439.50 439.50 0.3K
14:53 439.35 439.35 439.00 439.00 0.4K
14:54 438.75 438.75 438.70 438.75 0.6K
14:55 438.95 439.10 438.80 439.10 0.2K
14:56 439.15 439.45 439.10 439.45 0.3K
14:57 439.30 439.30 439.30 439.30 0.0K
14:58 439.10 439.10 439.10 439.10 0.5K
14:59 439.25 439.25 438.90 438.90 0.2K
15:00 438.90 438.90 438.50 438.80 2.5K
15:01 438.80 438.95 438.80 438.95 0.5K
15:02 438.80 438.95 438.80 438.95 0.5K
15:03 438.95 438.95 438.70 438.70 0.6K
15:04 438.90 438.90 438.70 438.90 0.2K
15:05 438.70 438.70 438.70 438.70 0.4K
15:06 438.70 438.90 438.70 438.90 0.3K
15:07 438.90 438.90 438.55 438.55 0.8K
15:08 438.75 438.90 438.60 438.60 0.2K
15:09 438.40 438.80 438.40 438.75 0.2K
15:10 438.85 438.85 438.60 438.65 4.4K
15:11 438.50 438.70 438.50 438.65 0.8K
15:12 438.85 438.85 438.70 438.80 0.9K
15:13 438.80 438.80 438.00 438.00 7.5K
15:14 438.20 438.20 438.00 438.00 17.7K
15:15 438.15 438.20 438.00 438.20 14.4K
15:16 438.20 438.30 437.85 438.30 9.6K
15:17 438.30 438.30 438.20 438.30 4.7K
15:18 438.25 439.50 438.15 439.50 1.5K
15:19 439.25 439.25 438.70 438.70 6.5K
15:20 438.70 438.70 437.95 437.95 4.2K
15:21 438.30 438.50 438.05 438.50 0.4K
15:22 438.20 438.80 438.20 438.60 4.1K
15:23 438.70 438.80 438.65 438.70 0.5K
15:24 438.75 438.85 438.60 438.80 1.4K
15:25 438.70 438.85 438.70 438.75 0.8K
15:26 438.70 438.80 438.55 438.80 2.6K
15:27 438.65 438.75 438.65 438.75 0.6K
15:28 438.75 438.95 438.70 438.75 1.6K
15:29 438.70 439.00 438.30 438.30 2.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 450.50 459.00 446.35 454.30 0.4M
2025-09-30 442.20 456.95 441.40 455.10 0.4M
2025-09-29 438.00 461.00 436.10 448.10 0.9M
2025-09-26 441.00 444.80 435.15 438.30 0.7M
2025-09-25 452.80 454.90 441.00 443.55 0.3M
2025-09-24 453.00 459.70 452.15 456.60 0.4M
2025-09-23 459.20 460.00 452.10 455.35 0.3M
2025-09-22 462.80 465.00 455.50 459.20 0.7M
2025-09-19 454.05 475.00 442.90 461.65 2.2M
2025-09-18 457.45 459.00 452.60 455.00 0.8M
2025-09-17 453.00 459.60 449.55 453.95 0.6M
2025-09-16 450.35 456.50 450.35 455.05 0.5M
2025-09-15 444.00 453.20 444.00 452.55 0.3M
2025-09-12 451.10 455.90 444.30 448.75 0.6M
2025-09-11 447.90 456.00 446.30 454.50 1.1M
2025-09-10 440.00 451.20 440.00 447.10 0.7M
2025-09-09 440.00 441.00 435.00 438.55 1.0M
2025-09-08 440.00 442.40 437.90 438.90 0.3M
2025-09-05 438.05 443.20 435.40 439.00 0.8M
2025-09-04 435.50 444.35 435.05 439.15 1.4M
2025-09-03 425.20 441.75 424.65 434.25 1.6M
2025-09-02 425.05 431.50 423.95 425.95 0.3M
2025-09-01 423.00 429.00 419.80 425.50 1.4M
2025-08-29 422.90 423.75 416.15 417.80 1.5M
2025-08-28 436.30 436.90 420.15 422.10 2.8M
2025-08-26 430.20 446.30 422.55 433.75 4.3M
2025-08-25 428.20 434.40 428.20 431.05 0.3M
2025-08-22 425.05 434.85 425.05 430.95 0.5M
2025-08-21 431.55 435.55 426.20 427.80 0.3M
2025-08-20 435.35 436.80 427.15 428.85 0.4M
2025-08-19 425.00 436.40 424.20 435.10 0.8M
2025-08-18 422.45 432.95 422.45 427.60 0.8M
2025-08-14 421.60 424.75 416.10 421.05 0.8M
2025-08-13 420.10 425.50 417.95 422.75 1.2M
2025-08-12 425.00 426.00 415.60 422.45 1.1M
2025-08-11 415.00 432.00 413.70 424.90 4.0M
2025-08-08 405.25 414.90 404.20 406.65 0.6M
2025-08-07 401.10 411.40 401.10 408.05 0.5M
2025-08-06 405.00 406.85 401.55 403.45 0.3M
2025-08-05 405.70 410.70 404.45 407.55 0.4M
2025-08-04 405.40 409.45 401.40 405.70 0.7M
2025-08-01 398.50 408.00 397.80 405.85 0.8M
2025-07-31 396.80 402.15 392.85 399.25 0.7M
2025-07-30 397.00 405.75 396.85 399.35 0.8M
2025-07-29 400.00 400.10 390.00 396.95 1.1M
2025-07-28 415.05 415.05 397.80 400.10 1.7M
2025-07-25 420.00 420.50 411.80 414.05 0.9M
2025-07-24 425.00 425.80 420.70 421.25 0.6M
2025-07-23 429.60 430.10 422.50 424.55 1.0M
2025-07-22 433.00 435.00 422.95 427.50 7.4M
2025-07-21 418.50 421.50 415.50 418.80 0.6M
2025-07-18 437.00 439.90 414.55 417.15 6.1M
2025-07-17 419.50 423.10 415.30 416.30 1.1M
2025-07-16 424.15 425.70 419.00 419.45 0.6M
2025-07-15 423.80 427.80 421.65 423.15 0.3M
2025-07-14 425.00 426.90 419.60 422.40 0.5M
2025-07-11 426.05 427.40 418.65 425.00 0.8M
2025-07-10 425.00 430.80 423.90 428.55 0.5M
2025-07-09 424.55 429.90 421.25 424.85 1.1M
2025-07-08 422.10 427.90 419.40 426.30 0.7M
2025-07-07 428.00 429.80 421.70 423.95 0.7M
2025-07-04 433.60 437.45 425.45 428.80 0.8M
2025-07-03 433.30 435.40 429.10 432.95 0.7M
2025-07-02 434.95 435.35 425.60 430.90 1.4M
2025-07-01 438.00 440.95 430.05 433.40 0.4M
2025-06-30 442.95 445.80 434.15 437.45 0.7M
2025-06-27 440.00 446.50 440.00 442.40 0.9M
2025-06-26 438.90 443.60 433.40 438.60 0.9M
2025-06-25 439.20 444.90 436.05 437.85 0.7M
2025-06-24 439.00 445.00 436.00 438.30 1.3M
2025-06-23 444.00 446.75 431.10 435.40 1.4M
2025-06-20 424.00 462.85 418.25 439.80 8.7M
2025-06-19 435.60 439.65 418.20 424.85 2.4M
2025-06-18 444.00 449.00 435.05 439.75 0.7M
2025-06-17 444.50 448.20 439.35 445.05 1.1M
2025-06-16 440.00 446.40 430.50 444.15 0.8M
2025-06-13 439.70 443.40 434.50 440.85 1.7M
2025-06-12 448.20 455.55 444.90 446.00 1.2M
2025-06-11 444.85 450.05 444.10 447.75 1.1M
2025-06-10 449.00 450.10 443.30 445.45 1.1M
2025-06-09 451.40 460.45 442.30 447.90 3.7M
2025-06-06 425.95 437.50 425.90 435.20 2.6M
2025-06-05 425.00 425.60 421.60 423.95 0.6M
2025-06-04 423.05 424.65 419.30 421.50 0.5M
2025-06-03 428.95 429.00 420.85 422.65 1.3M
2025-06-02 426.35 429.70 421.55 426.70 1.0M
2025-05-30 426.00 427.70 422.00 423.05 1.0M
2025-05-29 428.85 429.00 422.05 423.85 0.7M
2025-05-28 433.00 434.95 426.20 427.70 0.6M
2025-05-27 436.35 440.50 429.00 431.70 0.8M
2025-05-26 440.00 440.00 429.00 433.05 1.5M
2025-05-23 448.90 449.40 439.50 445.30 0.5M
2025-05-22 449.35 456.35 445.00 447.85 0.9M
2025-05-21 465.50 466.10 448.20 449.25 1.3M
2025-05-20 466.50 471.95 457.65 466.15 1.1M
2025-05-19 468.00 472.40 463.40 466.10 0.7M
2025-05-16 454.05 470.75 448.15 465.90 2.2M
2025-05-15 456.10 460.75 450.90 452.35 0.8M
2025-05-14 459.85 463.00 448.10 458.20 1.0M
2025-05-13 431.00 460.50 431.00 457.30 3.9M
2025-05-12 438.90 438.90 429.00 430.70 1.3M
2025-05-09 407.60 422.00 407.05 419.95 0.6M
2025-05-08 429.05 430.00 413.65 416.70 0.4M
2025-05-07 411.00 430.90 410.60 429.70 0.9M
2025-05-06 417.80 424.80 412.05 414.05 0.9M
2025-05-05 421.00 423.00 414.20 416.45 1.1M
2025-05-02 419.80 423.90 415.90 420.00 1.8M
2025-04-30 425.50 427.50 417.00 418.65 0.4M
2025-04-29 425.00 428.85 422.05 425.65 0.7M
2025-04-28 422.95 425.65 416.90 422.45 0.6M
2025-04-25 434.85 436.60 419.35 422.95 0.5M
2025-04-24 438.95 440.95 432.15 433.65 0.4M
2025-04-23 445.30 446.60 436.80 438.00 0.4M
2025-04-22 447.00 452.25 441.00 441.95 0.6M
2025-04-21 446.00 449.60 442.15 444.40 0.7M
2025-04-17 444.00 447.05 438.50 443.80 0.4M
2025-04-16 438.50 449.45 438.50 445.10 0.8M
2025-04-15 435.90 449.40 433.85 442.90 0.6M
2025-04-11 432.00 432.95 423.50 428.20 0.4M
2025-04-09 432.00 432.50 420.30 422.50 0.7M
2025-04-08 439.90 439.90 427.10 433.00 0.7M
2025-04-07 400.00 429.45 398.00 426.40 1.5M
2025-04-04 469.50 472.00 452.00 456.80 0.6M
2025-04-03 464.05 475.80 464.05 470.00 0.3M
2025-04-02 468.05 479.35 466.05 472.15 0.4M
2025-04-01 484.00 485.00 467.50 469.30 0.7M
2025-03-28 479.00 490.00 477.15 487.00 0.7M
2025-03-27 466.00 480.95 460.90 477.95 1.3M
2025-03-26 479.00 485.00 466.00 468.45 0.5M
2025-03-25 491.00 494.45 474.45 477.55 0.7M
2025-03-24 487.90 498.70 483.15 489.70 1.3M
2025-03-21 470.00 488.00 464.40 485.45 1.0M
2025-03-20 458.05 472.40 457.25 470.00 1.4M
2025-03-19 450.00 465.70 449.75 455.80 1.1M
2025-03-18 453.05 453.75 446.60 449.05 0.5M
2025-03-17 454.00 454.95 438.40 450.70 0.5M
2025-03-13 462.90 463.75 447.20 450.10 0.5M
2025-03-12 457.00 465.65 456.15 460.55 0.9M
2025-03-11 452.90 466.15 447.35 456.35 1.6M
2025-03-10 451.60 466.00 445.20 461.60 1.3M
2025-03-07 440.00 452.90 434.70 450.70 1.4M
2025-03-06 424.00 439.80 422.20 438.05 1.3M
2025-03-05 427.95 428.50 418.40 420.60 1.0M
2025-03-04 398.20 427.80 398.20 424.90 0.9M
2025-03-03 417.15 425.00 398.75 406.50 1.5M
2025-02-28 434.00 435.35 408.75 413.10 4.9M
2025-02-27 449.95 454.25 436.10 442.65 1.2M
2025-02-25 448.65 458.50 446.40 448.20 1.3M
2025-02-24 445.40 450.85 442.10 447.45 1.0M
2025-02-21 453.90 461.00 447.00 452.70 0.9M
2025-02-20 446.75 459.15 445.30 455.90 1.1M
2025-02-19 434.05 453.50 431.10 447.90 1.5M
2025-02-18 434.00 436.85 421.10 435.15 1.0M
2025-02-17 425.55 434.90 418.05 431.00 1.5M
2025-02-14 446.05 448.20 412.50 424.25 2.5M
2025-02-13 454.70 459.00 436.90 438.65 1.1M
2025-02-12 445.25 457.20 428.65 454.65 1.6M
2025-02-11 457.60 458.40 436.45 450.55 1.4M
2025-02-10 462.80 472.70 454.50 458.05 1.1M
2025-02-07 458.00 469.40 457.20 466.50 3.1M
2025-02-06 468.35 477.10 452.00 458.80 2.2M
2025-02-05 433.00 467.40 432.05 464.00 7.2M
2025-02-04 443.45 447.15 421.10 428.10 4.2M
2025-02-03 463.00 470.00 438.05 439.35 2.1M
2025-02-01 471.55 495.00 467.00 473.10 1.6M
2025-01-31 453.90 476.60 451.65 472.40 3.2M
2025-01-30 465.00 471.70 449.10 453.10 2.3M
2025-01-29 456.00 463.50 445.45 457.65 3.5M
2025-01-28 450.00 471.00 436.80 460.20 1.4M
2025-01-27 480.10 484.75 440.10 446.50 1.9M
2025-01-24 497.55 504.70 480.80 486.75 0.6M
2025-01-23 495.10 509.75 493.05 496.10 0.9M
2025-01-22 510.00 513.55 495.10 497.35 0.9M
2025-01-21 524.10 537.85 503.05 506.05 1.0M
2025-01-20 522.00 526.00 516.10 523.70 0.4M
2025-01-17 524.15 524.15 516.10 520.20 0.5M
2025-01-16 515.00 530.60 513.20 524.20 1.1M
2025-01-15 499.00 512.80 497.35 511.20 1.5M
2025-01-14 488.00 501.00 481.95 496.35 1.2M
2025-01-13 492.00 495.90 465.55 479.85 2.1M
2025-01-10 512.95 514.10 492.80 498.80 1.3M
2025-01-09 528.65 529.35 512.05 515.85 0.9M
2025-01-08 529.35 534.40 517.00 527.90 1.4M
2025-01-07 534.55 537.00 525.30 526.80 0.9M
2025-01-06 546.75 556.95 523.00 528.65 2.8M
2025-01-03 534.90 570.00 534.90 543.25 6.2M
2025-01-02 540.05 544.00 533.00 534.60 0.8M
2025-01-01 547.85 548.35 537.00 539.60 0.9M