Alcoa

AA
🏛️ usa →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.54 31.66 31.45 31.49 99.1K
09:31 31.55 31.60 31.47 31.52 7.7K
09:32 31.52 31.69 31.52 31.69 11.2K
09:33 31.78 31.78 31.66 31.66 41.6K
09:34 31.65 31.67 31.63 31.63 10.4K
09:35 31.61 31.73 31.61 31.70 18.2K
09:36 31.73 31.73 31.58 31.58 18.8K
09:37 31.64 31.67 31.60 31.62 17.0K
09:38 31.62 31.62 31.59 31.59 8.0K
09:39 31.63 31.64 31.63 31.64 3.2K
09:40 31.68 31.74 31.68 31.74 9.6K
09:41 31.72 31.82 31.72 31.79 18.3K
09:42 31.80 31.80 31.75 31.78 8.9K
09:43 31.76 31.79 31.75 31.75 3.8K
09:44 31.74 31.77 31.70 31.77 9.2K
09:45 31.75 31.82 31.72 31.81 10.8K
09:46 31.84 31.90 31.83 31.83 15.3K
09:47 31.88 31.90 31.87 31.90 17.0K
09:48 31.90 31.93 31.88 31.91 15.4K
09:49 31.92 32.01 31.88 32.00 41.8K
09:50 31.97 32.04 31.95 32.00 38.2K
09:51 31.99 32.01 31.98 31.99 24.5K
09:52 31.96 31.97 31.95 31.95 3.9K
09:53 31.97 32.06 31.97 32.04 12.1K
09:54 32.07 32.10 32.01 32.03 43.9K
09:55 32.00 32.04 31.99 32.03 6.0K
09:56 32.05 32.07 32.05 32.06 9.0K
09:57 32.06 32.07 32.04 32.07 7.0K
09:58 32.06 32.07 32.06 32.07 12.6K
09:59 32.07 32.11 32.07 32.10 28.7K
10:00 32.10 32.15 32.10 32.14 32.0K
10:01 32.12 32.14 32.12 32.14 4.8K
10:02 32.13 32.13 32.05 32.09 25.6K
10:03 32.06 32.06 31.97 31.97 11.9K
10:04 31.96 31.96 31.95 31.95 11.6K
10:05 31.93 31.96 31.93 31.95 17.4K
10:06 31.96 31.97 31.94 31.97 7.0K
10:07 31.95 31.96 31.93 31.95 14.7K
10:08 31.95 31.98 31.95 31.98 11.2K
10:09 31.98 32.04 31.95 32.03 39.1K
10:10 31.98 31.98 31.95 31.95 6.6K
10:11 31.97 31.97 31.95 31.95 21.9K
10:12 31.99 32.01 31.99 32.01 7.7K
10:13 31.99 31.99 31.96 31.96 7.7K
10:14 32.00 32.00 31.94 31.94 9.5K
10:15 31.92 31.92 31.90 31.92 6.7K
10:16 31.95 31.95 31.92 31.92 3.2K
10:17 31.93 31.95 31.93 31.94 2.3K
10:18 31.95 31.97 31.94 31.97 9.4K
10:19 31.98 32.08 31.98 32.07 56.1K
10:20 32.06 32.06 32.02 32.03 13.1K
10:21 32.04 32.06 32.03 32.04 6.1K
10:22 32.04 32.07 32.04 32.06 11.9K
10:23 32.08 32.15 32.08 32.13 33.8K
10:24 32.13 32.13 32.09 32.10 11.3K
10:25 32.10 32.10 32.05 32.09 13.0K
10:26 32.09 32.09 32.02 32.03 14.2K
10:27 32.02 32.04 31.95 31.95 18.7K
10:28 31.95 31.99 31.95 31.99 11.2K
10:29 31.95 31.98 31.95 31.98 10.1K
10:30 31.97 32.02 31.97 32.01 4.3K
10:31 32.01 32.04 31.98 32.04 24.2K
10:32 32.04 32.04 31.99 31.99 8.9K
10:33 31.97 31.97 31.91 31.95 13.9K
10:34 31.95 31.95 31.90 31.90 7.7K
10:35 31.92 31.92 31.84 31.84 14.2K
10:36 31.84 31.88 31.84 31.87 7.3K
10:37 31.86 31.88 31.84 31.88 8.4K
10:38 31.88 31.93 31.88 31.92 7.6K
10:39 31.90 31.94 31.90 31.93 11.0K
10:40 31.90 31.95 31.90 31.95 4.2K
10:41 31.93 31.95 31.92 31.92 4.2K
10:42 31.91 31.91 31.87 31.89 9.1K
10:43 31.87 31.87 31.86 31.87 3.1K
10:44 31.87 31.91 31.86 31.91 11.0K
10:45 31.91 31.93 31.88 31.88 8.2K
10:46 31.88 31.89 31.84 31.84 9.3K
10:47 31.86 31.87 31.85 31.87 5.3K
10:48 31.88 31.88 31.87 31.87 4.1K
10:49 31.87 31.87 31.85 31.85 11.9K
10:50 31.85 31.86 31.84 31.86 3.4K
10:51 31.89 31.90 31.88 31.90 5.6K
10:52 31.91 31.92 31.89 31.89 4.9K
10:53 31.90 31.90 31.86 31.89 12.3K
10:54 31.91 31.95 31.91 31.93 4.8K
10:55 31.93 31.99 31.93 31.99 4.9K
10:56 31.98 32.01 31.96 32.01 18.6K
10:57 32.01 32.02 31.99 31.99 5.4K
10:58 31.99 32.09 31.99 32.08 21.9K
10:59 32.07 32.07 32.05 32.07 7.5K
11:00 32.06 32.11 32.06 32.10 22.5K
11:01 32.10 32.10 32.09 32.09 8.5K
11:02 32.09 32.12 32.06 32.11 17.1K
11:03 32.12 32.23 32.12 32.23 33.7K
11:04 32.25 32.28 32.25 32.27 36.2K
11:05 32.27 32.27 32.15 32.19 21.3K
11:06 32.20 32.22 32.20 32.20 13.3K
11:07 32.19 32.22 32.17 32.21 24.1K
11:08 32.19 32.19 32.18 32.17 14.7K
11:09 32.18 32.18 32.08 32.08 21.2K
11:10 32.11 32.12 32.09 32.09 21.0K
11:11 32.11 32.12 32.10 32.12 14.6K
11:12 32.11 32.11 32.07 32.07 6.0K
11:13 32.10 32.18 32.09 32.16 28.6K
11:14 32.18 32.21 32.18 32.20 12.9K
11:15 32.20 32.20 32.17 32.18 10.3K
11:16 32.19 32.32 32.19 32.32 26.5K
11:17 32.33 32.39 32.33 32.39 71.0K
11:18 32.41 32.53 32.38 32.53 83.0K
11:19 32.52 32.53 32.46 32.46 16.6K
11:20 32.48 32.48 32.41 32.42 21.8K
11:21 32.42 32.42 32.36 32.40 23.0K
11:22 32.39 32.39 32.34 32.34 34.1K
11:23 32.35 32.41 32.33 32.36 36.0K
11:24 32.33 32.42 32.33 32.40 11.3K
11:25 32.40 32.41 32.39 32.40 8.1K
11:26 32.41 32.50 32.41 32.47 15.3K
11:27 32.48 32.48 32.42 32.44 7.8K
11:28 32.42 32.42 32.40 32.41 10.9K
11:29 32.41 32.43 32.41 32.43 14.8K
11:30 32.44 32.53 32.44 32.53 25.1K
11:31 32.49 32.52 32.49 32.52 13.2K
11:32 32.52 32.52 32.50 32.52 17.0K
11:33 32.49 32.51 32.48 32.51 24.9K
11:34 32.51 32.61 32.51 32.61 35.9K
11:35 32.63 32.70 32.61 32.65 46.8K
11:36 32.65 32.74 32.65 32.70 24.2K
11:37 32.68 32.68 32.66 32.67 26.6K
11:38 32.66 32.67 32.65 32.67 11.1K
11:39 32.64 32.65 32.63 32.64 22.5K
11:40 32.63 32.65 32.58 32.59 35.8K
11:41 32.59 32.59 32.52 32.57 43.8K
11:42 32.57 32.57 32.53 32.56 17.3K
11:43 32.58 32.58 32.57 32.58 9.3K
11:44 32.59 32.60 32.55 32.55 9.2K
11:45 32.55 32.60 32.55 32.60 19.8K
11:46 32.61 32.62 32.57 32.62 21.9K
11:47 32.62 32.64 32.60 32.64 19.7K
11:48 32.64 32.73 32.64 32.73 19.6K
11:49 32.73 32.76 32.73 32.75 33.5K
11:50 32.71 32.72 32.68 32.72 15.8K
11:51 32.74 32.75 32.72 32.73 14.1K
11:52 32.72 32.75 32.72 32.72 22.5K
11:53 32.72 32.72 32.70 32.71 10.1K
11:54 32.69 32.69 32.65 32.67 12.8K
11:55 32.68 32.72 32.67 32.70 17.6K
11:56 32.69 32.71 32.69 32.71 18.6K
11:57 32.70 32.70 32.65 32.66 11.6K
11:58 32.64 32.68 32.59 32.59 20.5K
11:59 32.59 32.59 32.50 32.49 28.8K
12:00 32.50 32.50 32.40 32.40 54.6K
12:01 32.40 32.41 32.39 32.41 21.5K
12:02 32.42 32.46 32.42 32.46 22.6K
12:03 32.42 32.43 32.41 32.42 7.0K
12:04 32.40 32.40 32.36 32.37 15.5K
12:05 32.36 32.38 32.32 32.38 7.9K
12:06 32.39 32.45 32.39 32.42 9.4K
12:07 32.40 32.40 32.38 32.38 4.8K
12:08 32.38 32.38 32.33 32.34 8.0K
12:09 32.33 32.36 32.33 32.34 9.7K
12:10 32.35 32.35 32.30 32.31 9.7K
12:11 32.31 32.32 32.30 32.31 12.0K
12:12 32.34 32.34 32.26 32.26 6.2K
12:13 32.26 32.27 32.25 32.25 7.7K
12:14 32.26 32.26 32.24 32.25 5.6K
12:15 32.25 32.26 32.19 32.20 16.6K
12:16 32.18 32.19 32.14 32.15 12.4K
12:17 32.15 32.18 32.15 32.17 12.9K
12:18 32.17 32.17 32.14 32.15 5.4K
12:19 32.13 32.16 32.11 32.16 29.4K
12:20 32.16 32.18 32.16 32.17 9.9K
12:21 32.19 32.22 32.17 32.17 12.8K
12:22 32.17 32.17 32.11 32.13 15.2K
12:23 32.13 32.15 32.13 32.14 6.8K
12:24 32.14 32.16 32.14 32.16 9.4K
12:25 32.16 32.18 32.16 32.17 6.3K
12:26 32.18 32.21 32.18 32.20 8.7K
12:27 32.21 32.21 32.15 32.17 8.5K
12:28 32.17 32.19 32.17 32.17 15.0K
12:29 32.19 32.28 32.19 32.28 19.7K
12:30 32.29 32.29 32.27 32.28 9.1K
12:31 32.29 32.29 32.24 32.24 6.4K
12:32 32.23 32.24 32.19 32.24 20.8K
12:33 32.27 32.27 32.22 32.22 16.5K
12:34 32.22 32.26 32.21 32.24 8.3K
12:35 32.23 32.29 32.23 32.26 26.6K
12:36 32.25 32.26 32.23 32.23 5.9K
12:37 32.27 32.30 32.27 32.28 5.8K
12:38 32.29 32.32 32.29 32.31 16.5K
12:39 32.32 32.34 32.32 32.33 13.8K
12:40 32.33 32.35 32.32 32.34 16.6K
12:41 32.35 32.35 32.30 32.32 15.9K
12:42 32.28 32.28 32.26 32.28 7.7K
12:43 32.27 32.27 32.21 32.22 15.4K
12:44 32.22 32.28 32.21 32.28 15.0K
12:45 32.28 32.28 32.26 32.26 2.7K
12:46 32.26 32.26 32.26 32.26 3.0K
12:47 32.25 32.29 32.25 32.29 3.4K
12:48 32.28 32.29 32.25 32.29 9.7K
12:49 32.28 32.30 32.28 32.29 4.4K
12:50 32.28 32.28 32.28 32.28 3.3K
12:51 32.25 32.25 32.22 32.22 5.3K
12:52 32.23 32.29 32.23 32.29 6.0K
12:53 32.29 32.29 32.29 32.28 1.4K
12:54 32.29 32.34 32.29 32.34 8.9K
12:55 32.35 32.36 32.34 32.36 7.7K
12:56 32.34 32.34 32.32 32.33 5.5K
12:57 32.32 32.33 32.31 32.32 5.8K
12:58 32.34 32.35 32.34 32.35 1.4K
12:59 32.34 32.34 32.33 32.33 3.5K
13:00 32.33 32.34 32.31 32.31 4.7K
13:01 32.31 32.31 32.29 32.31 4.9K
13:02 32.31 32.31 32.26 32.27 3.5K
13:03 32.27 32.28 32.26 32.27 8.0K
13:04 32.27 32.28 32.27 32.27 3.5K
13:05 32.27 32.27 32.25 32.26 2.9K
13:06 32.24 32.25 32.23 32.25 3.4K
13:07 32.26 32.26 32.24 32.26 4.6K
13:08 32.26 32.27 32.24 32.27 4.6K
13:09 32.24 32.26 32.24 32.26 2.1K
13:10 32.26 32.29 32.26 32.29 4.9K
13:11 32.28 32.30 32.28 32.30 4.6K
13:12 32.31 32.32 32.30 32.30 3.7K
13:13 32.29 32.34 32.29 32.33 27.8K
13:14 32.33 32.33 32.33 32.33 1.8K
13:15 32.33 32.37 32.33 32.37 32.8K
13:16 32.35 32.35 32.35 32.35 3.0K
13:17 32.38 32.38 32.37 32.38 7.2K
13:18 32.38 32.38 32.35 32.35 5.2K
13:19 32.36 32.40 32.36 32.37 13.4K
13:20 32.37 32.37 32.34 32.35 7.4K
13:21 32.35 32.36 32.35 32.36 6.5K
13:22 32.38 32.40 32.38 32.38 8.3K
13:23 32.39 32.43 32.39 32.41 13.2K
13:24 32.40 32.40 32.38 32.40 4.8K
13:25 32.39 32.40 32.39 32.39 12.7K
13:26 32.39 32.39 32.37 32.38 2.4K
13:27 32.37 32.38 32.37 32.38 2.7K
13:28 32.37 32.41 32.37 32.41 7.9K
13:29 32.40 32.40 32.39 32.40 5.3K
13:30 32.39 32.40 32.38 32.39 3.8K
13:31 32.39 32.41 32.39 32.40 2.1K
13:32 32.40 32.40 32.38 32.38 11.6K
13:33 32.38 32.45 32.38 32.43 25.9K
13:34 32.40 32.43 32.40 32.43 4.1K
13:35 32.43 32.43 32.43 32.43 0.7K
13:36 32.45 32.45 32.43 32.43 6.5K
13:37 32.42 32.43 32.42 32.43 1.3K
13:38 32.43 32.44 32.41 32.41 4.6K
13:39 32.42 32.42 32.39 32.40 1.9K
13:40 32.41 32.41 32.40 32.40 5.1K
13:41 32.40 32.42 32.40 32.42 3.7K
13:42 32.41 32.41 32.40 32.40 1.8K
13:43 32.42 32.44 32.42 32.43 6.2K
13:44 32.44 32.44 32.43 32.43 3.7K
13:45 32.44 32.44 32.41 32.41 7.7K
13:46 32.42 32.44 32.42 32.43 14.2K
13:47 32.43 32.44 32.43 32.43 3.2K
13:48 32.42 32.42 32.41 32.42 3.3K
13:49 32.41 32.43 32.41 32.43 4.6K
13:50 32.43 32.44 32.43 32.44 3.1K
13:51 32.42 32.42 32.41 32.41 5.2K
13:52 32.40 32.48 32.40 32.47 23.0K
13:53 32.48 32.50 32.48 32.48 11.4K
13:54 32.47 32.49 32.44 32.45 7.5K
13:55 32.45 32.45 32.41 32.41 6.4K
13:56 32.40 32.42 32.40 32.41 3.6K
13:57 32.41 32.42 32.39 32.39 7.0K
13:58 32.40 32.40 32.38 32.38 3.0K
13:59 32.38 32.50 32.38 32.49 25.1K
14:00 32.50 32.59 32.50 32.58 47.9K
14:01 32.58 32.61 32.55 32.55 29.3K
14:02 32.53 32.58 32.53 32.58 16.3K
14:03 32.59 32.59 32.54 32.59 8.3K
14:04 32.56 32.56 32.53 32.53 4.2K
14:05 32.52 32.52 32.47 32.47 4.7K
14:06 32.47 32.47 32.44 32.44 4.4K
14:07 32.45 32.49 32.45 32.47 5.3K
14:08 32.48 32.52 32.48 32.52 5.3K
14:09 32.52 32.52 32.51 32.52 10.0K
14:10 32.51 32.53 32.51 32.52 8.8K
14:11 32.53 32.54 32.49 32.51 9.9K
14:12 32.51 32.56 32.51 32.56 10.5K
14:13 32.56 32.56 32.53 32.53 9.8K
14:14 32.53 32.54 32.53 32.54 4.5K
14:15 32.54 32.56 32.54 32.56 9.6K
14:16 32.55 32.55 32.54 32.54 3.8K
14:17 32.54 32.54 32.53 32.53 5.0K
14:18 32.53 32.53 32.53 32.53 2.3K
14:19 32.57 32.59 32.57 32.59 15.9K
14:20 32.59 32.60 32.58 32.59 6.6K
14:21 32.60 32.60 32.59 32.60 3.1K
14:22 32.60 32.61 32.60 32.61 6.8K
14:23 32.61 32.61 32.61 32.61 5.2K
14:24 32.61 32.63 32.61 32.62 7.1K
14:25 32.63 32.64 32.63 32.64 7.9K
14:26 32.63 32.65 32.62 32.64 7.1K
14:27 32.65 32.65 32.64 32.65 4.0K
14:28 32.64 32.64 32.61 32.60 16.2K
14:29 32.61 32.62 32.61 32.62 7.0K
14:30 32.62 32.62 32.61 32.62 8.7K
14:31 32.62 32.63 32.61 32.61 12.3K
14:32 32.61 32.61 32.61 32.60 5.7K
14:33 32.60 32.60 32.58 32.60 9.4K
14:34 32.61 32.62 32.56 32.60 20.7K
14:35 32.60 32.64 32.59 32.59 29.7K
14:36 32.58 32.60 32.58 32.60 15.7K
14:37 32.59 32.60 32.59 32.60 5.5K
14:38 32.60 32.62 32.60 32.62 6.5K
14:39 32.61 32.61 32.59 32.59 7.2K
14:40 32.59 32.59 32.55 32.55 10.6K
14:41 32.54 32.57 32.53 32.56 19.4K
14:42 32.54 32.54 32.52 32.53 12.1K
14:43 32.53 32.54 32.53 32.54 4.3K
14:44 32.56 32.56 32.55 32.56 9.6K
14:45 32.57 32.63 32.57 32.63 10.2K
14:46 32.61 32.63 32.60 32.60 7.8K
14:47 32.59 32.62 32.59 32.59 22.3K
14:48 32.59 32.62 32.59 32.62 5.8K
14:49 32.62 32.62 32.61 32.62 4.3K
14:50 32.63 32.63 32.54 32.54 6.6K
14:51 32.57 32.57 32.54 32.56 13.8K
14:52 32.54 32.58 32.54 32.58 9.5K
14:53 32.58 32.66 32.58 32.65 27.1K
14:54 32.64 32.67 32.64 32.67 20.2K
14:55 32.67 32.67 32.64 32.64 12.3K
14:56 32.63 32.64 32.62 32.63 7.7K
14:57 32.63 32.68 32.63 32.68 12.8K
14:58 32.68 32.68 32.65 32.65 6.0K
14:59 32.66 32.66 32.63 32.63 10.1K
15:00 32.63 32.67 32.61 32.61 15.2K
15:01 32.62 32.64 32.62 32.64 9.2K
15:02 32.63 32.63 32.60 32.61 6.6K
15:03 32.62 32.63 32.61 32.63 9.6K
15:04 32.63 32.63 32.61 32.61 5.4K
15:05 32.60 32.61 32.60 32.60 10.8K
15:06 32.60 32.63 32.59 32.62 30.3K
15:07 32.61 32.63 32.60 32.63 12.2K
15:08 32.63 32.63 32.61 32.63 4.9K
15:09 32.65 32.65 32.63 32.65 14.7K
15:10 32.64 32.64 32.59 32.60 9.8K
15:11 32.61 32.61 32.56 32.56 8.7K
15:12 32.57 32.59 32.57 32.59 5.2K
15:13 32.59 32.61 32.59 32.60 8.8K
15:14 32.60 32.60 32.60 32.60 12.9K
15:15 32.61 32.61 32.55 32.55 13.7K
15:16 32.56 32.56 32.55 32.55 12.5K
15:17 32.56 32.57 32.56 32.57 5.0K
15:18 32.60 32.64 32.54 32.54 42.5K
15:19 32.54 32.58 32.53 32.58 13.2K
15:20 32.59 32.63 32.59 32.63 7.0K
15:21 32.63 32.66 32.63 32.66 15.6K
15:22 32.66 32.72 32.66 32.72 12.4K
15:23 32.71 32.72 32.69 32.72 10.9K
15:24 32.71 32.72 32.70 32.72 8.4K
15:25 32.73 32.76 32.73 32.73 14.0K
15:26 32.73 32.74 32.69 32.72 16.7K
15:27 32.72 32.72 32.71 32.71 8.1K
15:28 32.70 32.72 32.70 32.71 11.2K
15:29 32.71 32.73 32.71 32.72 16.8K
15:30 32.73 32.73 32.67 32.67 14.0K
15:31 32.68 32.69 32.66 32.69 9.3K
15:32 32.68 32.68 32.67 32.67 13.1K
15:33 32.67 32.71 32.67 32.69 14.0K
15:34 32.67 32.67 32.63 32.63 6.0K
15:35 32.66 32.70 32.66 32.67 35.1K
15:36 32.67 32.73 32.67 32.73 9.9K
15:37 32.73 32.74 32.71 32.71 14.5K
15:38 32.72 32.74 32.72 32.73 15.3K
15:39 32.73 32.78 32.73 32.77 25.9K
15:40 32.76 32.78 32.76 32.77 20.9K
15:41 32.77 32.77 32.72 32.75 26.9K
15:42 32.74 32.74 32.71 32.71 14.7K
15:43 32.72 32.80 32.70 32.79 50.7K
15:44 32.79 32.79 32.76 32.77 16.3K
15:45 32.78 32.81 32.78 32.78 21.6K
15:46 32.78 32.80 32.78 32.80 18.8K
15:47 32.80 32.81 32.76 32.79 20.5K
15:48 32.78 32.81 32.77 32.81 29.4K
15:49 32.81 32.83 32.80 32.82 19.1K
15:50 32.77 32.78 32.70 32.70 71.6K
15:51 32.69 32.70 32.62 32.63 66.8K
15:52 32.64 32.66 32.63 32.65 41.0K
15:53 32.66 32.68 32.66 32.66 34.9K
15:54 32.67 32.74 32.67 32.73 35.4K
15:55 32.73 32.73 32.64 32.68 83.1K
15:56 32.70 32.71 32.66 32.67 88.7K
15:57 32.69 32.76 32.69 32.75 79.9K
15:58 32.72 32.76 32.72 32.76 89.6K
15:59 32.75 32.75 32.71 32.71 758.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.55 32.83 31.45 32.71 6.5M
2025-09-25 31.21 31.85 30.81 31.45 5.3M
2025-09-24 31.76 32.03 31.11 31.23 7.2M
2025-09-23 32.67 32.97 31.03 31.53 8.0M
2025-09-22 32.00 32.64 31.79 32.63 4.8M
2025-09-19 32.77 32.99 32.28 32.46 6.4M
2025-09-18 33.25 33.30 32.65 32.72 4.3M
2025-09-17 33.00 34.14 32.73 32.86 6.7M
2025-09-16 33.86 34.25 33.12 33.48 5.9M
2025-09-15 33.58 34.15 33.40 33.60 5.7M
2025-09-12 32.37 33.45 32.37 33.24 8.3M
2025-09-11 31.01 32.36 30.71 32.29 6.1M
2025-09-10 31.30 32.10 30.76 30.93 6.5M
2025-09-09 32.19 32.91 31.26 31.27 6.7M
2025-09-08 32.01 32.15 30.84 32.04 6.7M
2025-09-05 31.73 32.07 30.99 31.83 5.7M
2025-09-04 30.86 31.31 30.58 31.29 5.9M
2025-09-03 30.61 31.45 30.28 31.11 6.1M
2025-09-02 31.10 31.18 30.21 30.94 8.2M
2025-08-29 31.90 32.47 31.80 32.19 4.2M
2025-08-28 32.07 32.35 31.36 31.92 3.7M
2025-08-27 31.43 31.91 31.01 31.80 3.7M
2025-08-26 31.60 32.38 31.50 31.95 3.7M
2025-08-25 31.55 32.09 31.50 31.80 3.9M
2025-08-22 29.57 32.16 29.49 31.68 8.5M
2025-08-21 29.04 29.61 28.92 29.51 3.1M
2025-08-20 29.46 29.72 29.14 29.33 3.5M
2025-08-19 29.75 30.15 29.58 29.85 4.0M
2025-08-18 30.77 30.95 29.39 29.63 7.4M
2025-08-15 31.39 31.54 30.96 31.27 5.5M
2025-08-14 31.08 31.44 30.53 31.33 4.7M
2025-08-13 31.65 31.75 31.23 31.73 4.2M
2025-08-12 29.73 31.50 29.61 31.38 7.9M
2025-08-11 30.25 30.52 29.24 29.33 8.1M
2025-08-08 30.20 30.87 29.92 30.17 4.9M
2025-08-07 30.07 30.18 29.02 30.10 4.3M
2025-08-06 30.44 30.62 29.48 29.55 4.9M
2025-08-05 29.50 29.73 28.84 29.62 3.6M
2025-08-04 28.83 29.29 28.50 29.12 5.5M
2025-08-01 29.20 29.29 28.11 28.40 6.9M
2025-07-31 29.87 30.69 29.66 29.97 5.3M
2025-07-30 30.36 30.48 29.72 30.12 6.1M
2025-07-29 30.50 30.83 30.09 30.44 4.7M
2025-07-28 30.80 31.32 30.17 30.68 5.9M
2025-07-25 31.50 31.70 30.38 30.84 6.9M
2025-07-24 31.66 32.24 31.23 31.86 6.4M
2025-07-23 32.25 32.33 31.63 32.10 4.9M
2025-07-22 31.29 31.98 31.15 31.93 5.8M
2025-07-21 31.51 31.82 30.92 30.98 7.5M
2025-07-18 29.78 30.68 29.29 30.33 7.4M
2025-07-17 29.12 30.39 28.94 29.39 11.9M
2025-07-16 28.63 28.91 28.12 28.56 9.3M
2025-07-15 30.00 30.13 28.44 28.49 7.0M
2025-07-14 30.50 30.74 29.22 29.79 7.7M
2025-07-11 31.27 31.37 30.62 31.09 4.4M
2025-07-10 31.32 31.97 30.95 31.57 5.0M
2025-07-09 30.61 30.96 30.23 30.58 4.6M
2025-07-08 30.37 31.44 30.18 30.51 5.7M
2025-07-07 30.54 30.70 29.63 29.81 5.1M
2025-07-03 31.30 31.68 31.13 31.15 3.0M
2025-07-02 30.79 31.63 30.71 31.52 8.9M
2025-07-01 29.71 30.72 29.59 30.20 7.3M
2025-06-30 29.15 29.60 29.03 29.51 7.1M
2025-06-27 29.88 30.00 27.72 28.47 9.4M
2025-06-26 28.58 30.30 28.54 29.93 6.5M
2025-06-25 28.95 28.97 28.13 28.17 3.8M
2025-06-24 28.85 29.18 28.22 28.80 5.2M
2025-06-23 28.05 28.75 27.89 28.71 5.3M
2025-06-20 28.53 28.61 27.83 27.86 7.9M
2025-06-18 28.63 28.85 28.13 28.35 5.6M
2025-06-17 29.05 29.49 28.61 28.72 5.2M
2025-06-16 28.73 29.15 28.53 29.01 5.2M
2025-06-13 28.07 28.64 28.00 28.35 3.2M
2025-06-12 28.02 28.89 27.98 28.86 4.3M
2025-06-11 29.30 30.02 28.59 28.74 8.2M
2025-06-10 28.69 29.42 28.48 28.76 5.7M
2025-06-09 28.44 29.02 28.22 28.56 6.6M
2025-06-06 28.20 28.47 27.78 28.01 3.7M
2025-06-05 27.80 28.41 27.66 27.87 5.9M
2025-06-04 27.91 27.92 27.31 27.37 4.7M
2025-06-03 26.64 27.89 25.94 27.66 9.0M
2025-06-02 26.15 26.97 25.83 26.60 11.1M
2025-05-30 27.31 27.55 26.54 26.77 5.7M
2025-05-29 28.43 28.43 27.42 27.63 3.2M
2025-05-28 28.26 28.28 27.61 27.88 4.9M
2025-05-27 28.25 28.50 28.00 28.25 4.7M
2025-05-23 27.33 28.81 27.26 28.07 5.3M
2025-05-22 28.06 28.36 27.53 27.98 4.8M
2025-05-21 28.48 29.42 28.24 28.27 6.3M
2025-05-20 29.25 29.45 28.48 28.79 4.4M
2025-05-19 28.63 29.73 28.63 29.41 6.3M
2025-05-16 28.29 29.67 28.29 29.40 8.8M
2025-05-15 28.05 28.95 27.98 28.67 7.1M
2025-05-14 28.78 29.86 28.75 29.61 9.4M
2025-05-13 28.20 28.80 28.20 28.65 6.8M
2025-05-12 27.50 28.51 27.50 28.12 11.6M
2025-05-09 25.90 26.30 25.78 25.92 6.1M
2025-05-08 24.66 26.00 24.40 25.72 9.8M
2025-05-07 24.75 24.91 24.15 24.40 5.3M
2025-05-06 24.80 25.17 24.68 24.85 5.6M
2025-05-05 25.32 25.45 24.93 25.07 4.5M
2025-05-02 25.11 25.88 24.74 25.53 5.4M
2025-05-01 24.85 24.94 24.40 24.54 5.1M
2025-04-30 24.00 24.60 23.60 24.53 5.4M
2025-04-29 25.25 25.54 24.95 25.19 5.8M
2025-04-28 25.45 26.04 25.19 25.56 7.4M
2025-04-25 25.73 26.07 25.36 25.71 5.3M
2025-04-24 25.25 26.62 25.25 26.44 6.3M
2025-04-23 25.23 26.19 24.81 25.05 8.5M
2025-04-22 23.62 24.94 23.57 24.32 9.0M
2025-04-21 23.10 23.55 22.68 23.30 7.1M
2025-04-17 23.80 24.65 23.06 23.32 13.6M
2025-04-16 24.17 25.26 24.16 25.07 9.2M
2025-04-15 24.51 25.37 24.44 24.68 4.2M
2025-04-14 25.52 25.91 24.62 25.01 5.8M
2025-04-11 24.22 25.01 23.86 24.75 7.5M
2025-04-10 24.56 24.71 22.48 23.75 11.1M
2025-04-09 22.13 26.67 21.53 25.86 13.0M
2025-04-08 25.22 25.88 22.10 22.57 8.9M
2025-04-07 23.92 26.26 23.02 24.59 7.5M
2025-04-04 26.28 26.54 23.62 24.81 13.1M
2025-04-03 28.85 28.99 27.13 27.33 9.0M
2025-04-02 29.58 31.09 29.45 30.84 6.3M
2025-04-01 30.30 30.54 29.40 30.14 4.3M
2025-03-31 29.74 30.63 28.80 30.50 5.0M
2025-03-28 32.05 32.18 30.51 30.66 6.4M
2025-03-27 32.33 32.85 31.80 31.98 6.1M
2025-03-26 34.09 34.45 33.06 33.34 3.4M
2025-03-25 33.68 34.53 33.61 33.71 3.7M
2025-03-24 34.46 34.63 33.31 33.47 4.8M
2025-03-21 33.93 34.08 33.45 33.95 4.7M
2025-03-20 34.57 35.47 34.37 34.84 3.1M
2025-03-19 34.44 35.77 34.15 35.31 4.5M
2025-03-18 34.59 34.66 32.99 33.97 5.4M
2025-03-17 33.68 35.12 33.68 34.79 5.8M
2025-03-14 33.00 33.61 32.59 33.53 3.8M
2025-03-13 33.00 34.10 31.96 32.31 5.5M
2025-03-12 32.40 33.68 32.13 33.25 4.8M
2025-03-11 31.20 32.47 31.03 31.96 7.1M
2025-03-10 32.42 32.57 30.63 30.98 5.8M
2025-03-07 32.25 33.38 31.84 32.84 4.2M
2025-03-06 32.40 33.84 32.28 32.83 5.9M
2025-03-05 32.48 32.68 31.60 32.38 4.5M
2025-03-04 31.36 31.86 30.15 31.15 5.2M
2025-03-03 34.50 34.51 31.30 31.33 5.0M
2025-02-28 33.00 33.36 32.55 33.25 4.7M
2025-02-27 33.78 34.23 33.34 33.43 4.0M
2025-02-26 34.70 34.81 33.50 33.67 4.3M
2025-02-25 35.10 35.10 33.88 34.37 3.8M
2025-02-24 34.50 35.78 34.27 35.02 6.0M
2025-02-21 36.46 36.67 33.95 34.40 7.2M
2025-02-20 36.53 37.55 36.26 37.25 6.0M
2025-02-19 36.46 37.00 36.14 36.18 3.4M
2025-02-18 36.27 37.03 35.89 37.01 2.7M
2025-02-14 37.16 37.47 36.18 36.24 3.1M
2025-02-13 36.15 36.44 35.60 36.38 4.4M
2025-02-12 36.54 37.18 36.13 36.33 3.8M
2025-02-11 37.08 38.58 36.72 37.17 6.4M
2025-02-10 37.37 37.60 36.89 36.92 5.8M
2025-02-07 36.75 37.84 36.05 36.12 4.7M
2025-02-06 36.63 36.87 35.32 35.93 3.3M
2025-02-05 36.11 36.24 35.48 36.03 3.2M
2025-02-04 34.50 36.43 34.33 36.24 5.3M
2025-02-03 34.18 35.24 33.42 34.11 5.9M
2025-01-31 35.50 36.24 35.16 35.32 5.3M
2025-01-30 35.53 35.82 34.95 35.53 4.0M
2025-01-29 34.32 35.26 34.32 35.13 5.5M
2025-01-28 35.18 35.42 34.04 34.15 5.7M
2025-01-27 36.27 36.60 34.91 34.97 9.0M
2025-01-24 37.85 37.85 36.70 37.43 5.0M
2025-01-23 37.60 37.99 36.10 37.35 11.8M
2025-01-22 39.61 39.85 38.68 38.78 9.5M
2025-01-21 39.99 40.62 38.57 38.61 5.4M
2025-01-17 39.24 39.87 38.94 39.53 4.5M
2025-01-16 38.44 39.20 38.30 38.91 4.9M
2025-01-15 37.85 38.30 37.10 38.19 5.2M
2025-01-14 36.60 36.91 35.85 36.88 3.4M
2025-01-13 35.58 36.52 35.40 36.47 4.2M
2025-01-10 36.25 36.56 35.54 35.91 2.9M
2025-01-08 35.78 36.03 34.75 36.00 3.8M
2025-01-07 36.89 37.30 35.76 36.24 3.4M
2025-01-06 36.00 37.08 35.92 36.49 6.0M
2025-01-03 37.95 37.95 35.38 35.71 7.5M
2025-01-02 38.17 39.04 37.90 37.99 2.7M