Walt Disney

DIS
🏛️ usa →
114.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 112.42 112.62 112.23 112.62 208.6K
09:31 112.64 112.78 112.51 112.78 25.7K
09:32 112.76 112.79 112.59 112.62 32.1K
09:33 112.63 112.74 112.60 112.63 14.3K
09:34 112.49 112.80 112.45 112.80 31.7K
09:35 112.82 112.83 112.64 112.64 12.9K
09:36 112.64 112.64 112.49 112.49 20.6K
09:37 112.50 112.64 112.50 112.62 17.6K
09:38 112.63 112.73 112.61 112.67 15.1K
09:39 112.67 113.04 112.67 113.03 41.6K
09:40 112.98 113.02 112.88 112.90 36.7K
09:41 112.88 112.93 112.78 112.92 26.9K
09:42 112.92 113.06 112.84 113.00 25.5K
09:43 113.02 113.05 112.92 112.99 27.0K
09:44 113.05 113.16 113.03 113.05 13.8K
09:45 113.06 113.12 113.00 113.02 29.6K
09:46 113.06 113.09 113.03 113.03 15.4K
09:47 113.01 113.07 112.98 113.07 21.5K
09:48 113.06 113.13 113.03 113.13 19.4K
09:49 113.17 113.38 113.17 113.37 23.3K
09:50 113.44 113.58 113.40 113.45 54.6K
09:51 113.47 113.49 113.36 113.43 43.7K
09:52 113.43 113.53 113.43 113.49 14.2K
09:53 113.50 113.50 113.43 113.44 15.9K
09:54 113.44 113.50 113.41 113.50 17.5K
09:55 113.48 113.62 113.48 113.54 44.9K
09:56 113.50 113.50 113.33 113.41 22.9K
09:57 113.42 113.53 113.42 113.51 15.2K
09:58 113.51 113.51 113.36 113.45 16.6K
09:59 113.47 113.51 113.46 113.50 15.9K
10:00 113.49 113.60 113.49 113.59 31.5K
10:01 113.55 113.57 113.52 113.56 30.1K
10:02 113.60 113.61 113.52 113.55 35.2K
10:03 113.57 113.70 113.53 113.69 41.3K
10:04 113.68 113.74 113.62 113.70 40.5K
10:05 113.70 113.79 113.69 113.79 54.8K
10:06 113.80 113.81 113.75 113.77 48.0K
10:07 113.79 113.85 113.79 113.85 26.5K
10:08 113.86 113.86 113.77 113.79 41.9K
10:09 113.78 113.78 113.64 113.70 28.3K
10:10 113.70 113.75 113.70 113.70 24.6K
10:11 113.70 113.72 113.57 113.72 57.0K
10:12 113.69 113.73 113.67 113.73 19.1K
10:13 113.75 113.79 113.73 113.74 25.1K
10:14 113.67 113.70 113.58 113.65 29.3K
10:15 113.66 113.77 113.66 113.76 18.7K
10:16 113.75 113.83 113.73 113.81 18.8K
10:17 113.81 113.83 113.76 113.83 17.6K
10:18 113.80 113.85 113.80 113.84 29.2K
10:19 113.79 113.81 113.67 113.67 25.2K
10:20 113.66 113.77 113.64 113.64 17.1K
10:21 113.69 113.70 113.55 113.55 27.1K
10:22 113.53 113.72 113.53 113.70 16.7K
10:23 113.66 113.81 113.64 113.72 25.9K
10:24 113.74 113.81 113.73 113.78 21.8K
10:25 113.78 113.80 113.72 113.74 18.6K
10:26 113.72 113.72 113.63 113.65 17.6K
10:27 113.70 113.75 113.65 113.75 15.8K
10:28 113.77 113.85 113.74 113.79 15.9K
10:29 113.81 113.83 113.78 113.78 17.2K
10:30 113.77 113.99 113.76 113.99 42.7K
10:31 113.97 113.99 113.95 113.99 43.0K
10:32 113.97 114.02 113.97 114.00 63.2K
10:33 114.05 114.05 114.01 114.01 26.4K
10:34 114.02 114.05 113.99 114.05 16.3K
10:35 114.06 114.15 114.04 114.09 33.3K
10:36 114.08 114.11 113.99 114.01 24.9K
10:37 113.99 113.99 113.84 113.87 31.1K
10:38 113.87 113.88 113.77 113.86 55.1K
10:39 113.86 113.94 113.85 113.85 28.9K
10:40 113.85 113.90 113.81 113.90 17.6K
10:41 113.90 113.97 113.88 113.93 13.5K
10:42 113.93 113.94 113.88 113.91 21.1K
10:43 113.90 113.92 113.84 113.84 15.1K
10:44 113.83 113.83 113.71 113.83 27.3K
10:45 113.81 113.85 113.80 113.85 16.9K
10:46 113.85 113.97 113.85 113.92 15.5K
10:47 113.89 113.90 113.80 113.82 17.8K
10:48 113.84 113.84 113.70 113.72 21.4K
10:49 113.70 113.70 113.51 113.51 30.8K
10:50 113.51 113.80 113.50 113.80 28.5K
10:51 113.77 113.86 113.74 113.84 26.1K
10:52 113.80 113.80 113.74 113.77 19.6K
10:53 113.78 113.81 113.74 113.79 15.1K
10:54 113.82 113.82 113.79 113.82 14.4K
10:55 113.85 113.89 113.83 113.87 20.6K
10:56 113.90 113.95 113.88 113.93 21.4K
10:57 113.96 113.96 113.86 113.93 25.0K
10:58 113.89 113.97 113.89 113.97 14.6K
10:59 113.96 113.97 113.93 113.97 16.9K
11:00 113.97 114.02 113.97 113.99 20.2K
11:01 113.98 113.98 113.80 113.83 23.2K
11:02 113.84 113.91 113.84 113.90 10.7K
11:03 113.91 113.91 113.82 113.82 11.8K
11:04 113.83 113.87 113.83 113.87 9.0K
11:05 113.85 113.90 113.83 113.90 16.8K
11:06 113.91 113.91 113.88 113.89 11.0K
11:07 113.93 113.95 113.84 113.84 16.5K
11:08 113.81 113.81 113.76 113.77 19.9K
11:09 113.79 113.79 113.73 113.75 14.4K
11:10 113.76 113.78 113.73 113.74 12.9K
11:11 113.75 113.75 113.65 113.65 23.5K
11:12 113.67 113.69 113.66 113.69 14.3K
11:13 113.73 113.73 113.71 113.73 19.6K
11:14 113.73 113.73 113.69 113.72 12.0K
11:15 113.73 113.73 113.68 113.70 12.3K
11:16 113.69 113.74 113.69 113.73 11.3K
11:17 113.73 113.85 113.72 113.78 15.1K
11:18 113.76 113.83 113.76 113.81 13.5K
11:19 113.82 113.84 113.77 113.77 11.2K
11:20 113.78 113.83 113.73 113.83 16.8K
11:21 113.76 113.79 113.75 113.79 17.3K
11:22 113.79 113.79 113.74 113.78 13.6K
11:23 113.77 113.81 113.77 113.77 14.6K
11:24 113.76 113.80 113.74 113.80 8.2K
11:25 113.81 113.81 113.69 113.70 20.8K
11:26 113.71 113.76 113.70 113.75 10.3K
11:27 113.76 113.78 113.72 113.78 8.4K
11:28 113.76 113.78 113.76 113.76 12.3K
11:29 113.77 113.81 113.77 113.80 21.1K
11:30 113.78 113.78 113.62 113.62 14.9K
11:31 113.63 113.63 113.55 113.55 12.2K
11:32 113.52 113.64 113.47 113.63 44.6K
11:33 113.63 113.67 113.50 113.50 18.4K
11:34 113.48 113.52 113.45 113.45 16.7K
11:35 113.47 113.51 113.47 113.51 11.5K
11:36 113.52 113.54 113.49 113.50 10.4K
11:37 113.51 113.57 113.51 113.57 10.2K
11:38 113.57 113.62 113.54 113.60 21.9K
11:39 113.64 113.72 113.63 113.63 22.4K
11:40 113.65 113.78 113.61 113.78 19.8K
11:41 113.80 113.85 113.77 113.78 20.6K
11:42 113.81 113.86 113.80 113.82 9.6K
11:43 113.83 113.84 113.82 113.83 6.3K
11:44 113.83 113.83 113.76 113.80 14.5K
11:45 113.77 113.78 113.76 113.76 8.1K
11:46 113.77 113.79 113.67 113.68 11.2K
11:47 113.69 113.71 113.67 113.70 13.4K
11:48 113.71 113.75 113.63 113.63 6.2K
11:49 113.63 113.65 113.54 113.55 15.7K
11:50 113.54 113.54 113.47 113.50 11.0K
11:51 113.51 113.51 113.41 113.47 31.9K
11:52 113.50 113.52 113.47 113.52 18.8K
11:53 113.53 113.55 113.52 113.55 10.6K
11:54 113.53 113.60 113.53 113.57 7.0K
11:55 113.59 113.59 113.54 113.55 12.2K
11:56 113.52 113.56 113.52 113.55 11.9K
11:57 113.56 113.56 113.54 113.55 7.1K
11:58 113.54 113.54 113.45 113.51 12.8K
11:59 113.51 113.51 113.47 113.48 13.8K
12:00 113.49 113.57 113.49 113.54 5.4K
12:01 113.56 113.57 113.52 113.54 16.7K
12:02 113.51 113.55 113.50 113.55 9.7K
12:03 113.58 113.60 113.55 113.56 12.2K
12:04 113.55 113.56 113.53 113.56 7.8K
12:05 113.58 113.58 113.49 113.50 12.6K
12:06 113.51 113.53 113.50 113.51 12.3K
12:07 113.50 113.57 113.49 113.55 8.0K
12:08 113.56 113.60 113.54 113.59 10.5K
12:09 113.59 113.59 113.47 113.48 14.5K
12:10 113.49 113.51 113.48 113.51 12.4K
12:11 113.57 113.58 113.48 113.49 26.4K
12:12 113.50 113.50 113.47 113.48 18.7K
12:13 113.50 113.53 113.49 113.51 15.4K
12:14 113.49 113.57 113.48 113.56 12.7K
12:15 113.52 113.52 113.49 113.49 10.4K
12:16 113.48 113.48 113.36 113.36 26.0K
12:17 113.36 113.40 113.36 113.40 10.5K
12:18 113.41 113.43 113.41 113.42 9.9K
12:19 113.44 113.51 113.44 113.49 12.1K
12:20 113.50 113.55 113.50 113.52 8.9K
12:21 113.51 113.56 113.51 113.55 8.5K
12:22 113.54 113.59 113.54 113.59 10.8K
12:23 113.57 113.66 113.54 113.66 16.6K
12:24 113.65 113.66 113.64 113.64 10.5K
12:25 113.63 113.64 113.59 113.62 12.3K
12:26 113.62 113.70 113.62 113.68 8.9K
12:27 113.71 113.76 113.69 113.75 7.9K
12:28 113.77 113.77 113.73 113.74 14.1K
12:29 113.75 113.76 113.70 113.70 12.6K
12:30 113.70 113.73 113.70 113.72 14.2K
12:31 113.72 113.74 113.69 113.70 5.8K
12:32 113.71 113.72 113.65 113.66 7.0K
12:33 113.68 113.69 113.66 113.69 5.9K
12:34 113.70 113.71 113.66 113.71 5.9K
12:35 113.71 113.73 113.68 113.70 6.1K
12:36 113.69 113.72 113.69 113.71 4.0K
12:37 113.70 113.75 113.69 113.75 6.2K
12:38 113.74 113.79 113.74 113.77 20.1K
12:39 113.77 113.77 113.75 113.75 16.2K
12:40 113.79 113.81 113.78 113.80 8.1K
12:41 113.81 113.83 113.80 113.81 7.5K
12:42 113.82 113.82 113.79 113.79 16.2K
12:43 113.84 113.84 113.76 113.77 24.9K
12:44 113.77 113.79 113.77 113.79 11.5K
12:45 113.79 113.80 113.78 113.80 8.6K
12:46 113.80 113.80 113.76 113.80 11.8K
12:47 113.80 113.80 113.76 113.77 6.3K
12:48 113.77 113.78 113.73 113.74 12.3K
12:49 113.74 113.76 113.74 113.76 4.6K
12:50 113.72 113.72 113.64 113.64 10.5K
12:51 113.62 113.64 113.62 113.64 7.2K
12:52 113.63 113.64 113.62 113.61 6.7K
12:53 113.62 113.64 113.58 113.63 7.7K
12:54 113.64 113.64 113.63 113.63 4.7K
12:55 113.64 113.67 113.64 113.67 12.8K
12:56 113.67 113.67 113.61 113.62 10.6K
12:57 113.65 113.66 113.65 113.66 2.6K
12:58 113.67 113.72 113.67 113.69 9.0K
12:59 113.67 113.68 113.67 113.68 9.5K
13:00 113.68 113.70 113.65 113.66 8.7K
13:01 113.65 113.65 113.63 113.64 4.5K
13:02 113.66 113.66 113.63 113.64 8.0K
13:03 113.64 113.64 113.61 113.61 7.6K
13:04 113.62 113.65 113.62 113.65 5.5K
13:05 113.65 113.67 113.64 113.64 6.0K
13:06 113.67 113.69 113.67 113.69 8.1K
13:07 113.70 113.78 113.70 113.78 12.5K
13:08 113.76 113.78 113.75 113.77 6.8K
13:09 113.77 113.80 113.76 113.80 11.9K
13:10 113.82 113.82 113.78 113.78 12.2K
13:11 113.79 113.79 113.75 113.76 4.9K
13:12 113.79 113.84 113.79 113.83 6.7K
13:13 113.84 113.85 113.80 113.80 6.5K
13:14 113.79 113.80 113.74 113.76 10.5K
13:15 113.73 113.81 113.73 113.81 10.7K
13:16 113.77 113.79 113.70 113.72 13.2K
13:17 113.71 113.76 113.71 113.76 3.9K
13:18 113.78 113.79 113.74 113.75 16.3K
13:19 113.75 113.81 113.75 113.76 11.9K
13:20 113.72 113.72 113.67 113.69 3.1K
13:21 113.67 113.67 113.63 113.64 11.5K
13:22 113.65 113.67 113.65 113.66 8.0K
13:23 113.66 113.67 113.64 113.65 6.9K
13:24 113.66 113.70 113.66 113.70 5.7K
13:25 113.75 113.75 113.72 113.74 15.3K
13:26 113.74 113.74 113.65 113.65 13.3K
13:27 113.66 113.70 113.66 113.69 6.4K
13:28 113.67 113.67 113.63 113.63 4.8K
13:29 113.63 113.68 113.63 113.67 7.8K
13:30 113.67 113.74 113.67 113.74 9.7K
13:31 113.74 113.74 113.70 113.73 7.6K
13:32 113.73 113.75 113.71 113.72 8.5K
13:33 113.69 113.71 113.69 113.71 7.5K
13:34 113.72 113.74 113.71 113.71 8.2K
13:35 113.73 113.73 113.66 113.69 7.8K
13:36 113.68 113.68 113.65 113.65 5.0K
13:37 113.55 113.61 113.55 113.58 10.6K
13:38 113.57 113.61 113.57 113.57 7.7K
13:39 113.57 113.58 113.56 113.56 7.4K
13:40 113.56 113.57 113.54 113.54 7.6K
13:41 113.55 113.55 113.52 113.54 7.8K
13:42 113.54 113.58 113.53 113.58 4.4K
13:43 113.58 113.59 113.56 113.56 7.7K
13:44 113.56 113.56 113.50 113.55 19.9K
13:45 113.55 113.55 113.50 113.50 4.9K
13:46 113.51 113.51 113.47 113.49 6.2K
13:47 113.49 113.49 113.47 113.48 5.5K
13:48 113.50 113.53 113.50 113.53 5.9K
13:49 113.53 113.53 113.52 113.52 9.8K
13:50 113.52 113.52 113.50 113.50 7.9K
13:51 113.53 113.55 113.52 113.52 5.8K
13:52 113.50 113.56 113.50 113.56 6.1K
13:53 113.55 113.59 113.54 113.58 7.1K
13:54 113.57 113.62 113.57 113.62 8.8K
13:55 113.63 113.63 113.55 113.56 8.9K
13:56 113.54 113.55 113.54 113.54 4.1K
13:57 113.55 113.55 113.49 113.49 13.3K
13:58 113.48 113.49 113.48 113.49 4.4K
13:59 113.49 113.52 113.49 113.50 9.0K
14:00 113.51 113.51 113.48 113.48 6.5K
14:01 113.48 113.53 113.47 113.53 10.7K
14:02 113.53 113.53 113.48 113.49 12.6K
14:03 113.51 113.51 113.49 113.50 8.3K
14:04 113.51 113.53 113.49 113.53 9.2K
14:05 113.53 113.55 113.49 113.52 11.8K
14:06 113.50 113.55 113.50 113.52 10.4K
14:07 113.53 113.54 113.53 113.53 7.0K
14:08 113.53 113.55 113.53 113.55 5.8K
14:09 113.54 113.54 113.51 113.52 12.8K
14:10 113.52 113.52 113.43 113.43 15.3K
14:11 113.45 113.51 113.44 113.50 7.7K
14:12 113.50 113.50 113.41 113.45 20.8K
14:13 113.47 113.49 113.45 113.49 9.3K
14:14 113.49 113.49 113.46 113.46 5.8K
14:15 113.48 113.49 113.44 113.44 10.7K
14:16 113.46 113.47 113.42 113.44 5.2K
14:17 113.44 113.44 113.36 113.36 7.0K
14:18 113.39 113.39 113.37 113.39 7.0K
14:19 113.39 113.43 113.37 113.43 7.2K
14:20 113.41 113.41 113.35 113.37 8.6K
14:21 113.36 113.39 113.36 113.36 11.3K
14:22 113.36 113.37 113.36 113.37 10.1K
14:23 113.36 113.37 113.36 113.36 14.3K
14:24 113.37 113.41 113.37 113.39 10.6K
14:25 113.39 113.39 113.37 113.37 4.4K
14:26 113.35 113.41 113.35 113.41 8.1K
14:27 113.40 113.44 113.39 113.40 8.9K
14:28 113.40 113.44 113.40 113.42 8.8K
14:29 113.42 113.44 113.42 113.44 6.4K
14:30 113.46 113.49 113.37 113.37 15.2K
14:31 113.38 113.40 113.38 113.39 8.4K
14:32 113.39 113.41 113.38 113.41 4.8K
14:33 113.41 113.43 113.39 113.42 8.6K
14:34 113.42 113.42 113.38 113.38 10.6K
14:35 113.40 113.40 113.37 113.38 7.8K
14:36 113.38 113.39 113.36 113.36 6.7K
14:37 113.36 113.38 113.35 113.35 6.1K
14:38 113.37 113.39 113.37 113.38 5.8K
14:39 113.35 113.38 113.35 113.35 10.3K
14:40 113.35 113.35 113.30 113.30 9.5K
14:41 113.30 113.32 113.29 113.31 6.9K
14:42 113.31 113.34 113.31 113.34 12.1K
14:43 113.36 113.41 113.36 113.40 19.9K
14:44 113.40 113.48 113.40 113.46 12.0K
14:45 113.49 113.52 113.47 113.47 16.7K
14:46 113.45 113.48 113.45 113.46 7.1K
14:47 113.46 113.52 113.46 113.50 13.8K
14:48 113.48 113.49 113.45 113.49 10.6K
14:49 113.50 113.51 113.48 113.49 7.7K
14:50 113.49 113.53 113.47 113.53 14.2K
14:51 113.52 113.52 113.49 113.49 6.5K
14:52 113.51 113.51 113.42 113.42 23.0K
14:53 113.40 113.45 113.40 113.45 8.7K
14:54 113.47 113.47 113.39 113.40 11.9K
14:55 113.38 113.40 113.35 113.37 10.2K
14:56 113.38 113.40 113.35 113.35 8.2K
14:57 113.34 113.37 113.33 113.35 18.0K
14:58 113.36 113.36 113.32 113.32 14.7K
14:59 113.31 113.35 113.29 113.29 21.0K
15:00 113.27 113.27 113.20 113.21 19.1K
15:01 113.24 113.25 113.23 113.24 12.8K
15:02 113.23 113.23 113.17 113.22 12.8K
15:03 113.22 113.22 113.13 113.13 6.8K
15:04 113.15 113.16 113.12 113.16 9.9K
15:05 113.13 113.13 113.09 113.09 7.1K
15:06 113.05 113.06 113.05 113.06 8.5K
15:07 113.05 113.10 113.05 113.10 9.8K
15:08 113.10 113.19 113.09 113.19 26.8K
15:09 113.16 113.18 113.13 113.13 8.4K
15:10 113.13 113.14 113.08 113.10 7.2K
15:11 113.10 113.19 113.10 113.17 12.2K
15:12 113.17 113.17 113.14 113.15 6.4K
15:13 113.15 113.19 113.15 113.18 13.7K
15:14 113.18 113.23 113.18 113.22 11.3K
15:15 113.21 113.25 113.20 113.24 12.7K
15:16 113.24 113.26 113.23 113.23 14.1K
15:17 113.22 113.25 113.21 113.25 9.2K
15:18 113.25 113.26 113.24 113.25 8.9K
15:19 113.25 113.27 113.21 113.26 14.4K
15:20 113.26 113.32 113.25 113.32 13.6K
15:21 113.33 113.35 113.32 113.35 8.2K
15:22 113.34 113.37 113.32 113.33 10.7K
15:23 113.34 113.37 113.33 113.36 22.6K
15:24 113.36 113.36 113.33 113.35 13.5K
15:25 113.36 113.36 113.32 113.33 10.5K
15:26 113.35 113.35 113.32 113.34 12.5K
15:27 113.33 113.35 113.33 113.35 10.4K
15:28 113.35 113.37 113.35 113.37 11.0K
15:29 113.37 113.39 113.33 113.33 14.1K
15:30 113.33 113.34 113.32 113.34 10.9K
15:31 113.34 113.38 113.34 113.34 13.3K
15:32 113.35 113.37 113.32 113.35 19.4K
15:33 113.36 113.38 113.34 113.38 16.7K
15:34 113.38 113.43 113.38 113.42 10.8K
15:35 113.43 113.43 113.36 113.36 10.7K
15:36 113.35 113.35 113.30 113.30 12.7K
15:37 113.30 113.32 113.28 113.28 11.9K
15:38 113.29 113.34 113.29 113.34 15.4K
15:39 113.33 113.37 113.30 113.37 20.7K
15:40 113.38 113.38 113.31 113.31 17.5K
15:41 113.32 113.32 113.29 113.29 18.9K
15:42 113.29 113.37 113.29 113.36 24.6K
15:43 113.38 113.46 113.38 113.46 16.2K
15:44 113.46 113.48 113.44 113.45 22.6K
15:45 113.46 113.50 113.45 113.46 22.1K
15:46 113.47 113.52 113.47 113.52 20.4K
15:47 113.53 113.54 113.50 113.50 25.0K
15:48 113.52 113.57 113.52 113.57 25.9K
15:49 113.58 113.59 113.56 113.59 16.7K
15:50 113.58 113.60 113.51 113.51 50.7K
15:51 113.52 113.60 113.52 113.56 27.4K
15:52 113.55 113.58 113.55 113.57 24.4K
15:53 113.55 113.63 113.55 113.63 32.3K
15:54 113.63 113.63 113.54 113.55 37.7K
15:55 113.54 113.54 113.50 113.53 43.8K
15:56 113.43 113.48 113.42 113.44 60.4K
15:57 113.43 113.48 113.43 113.48 59.9K
15:58 113.48 113.50 113.45 113.50 67.9K
15:59 113.50 113.50 113.42 113.43 2,456.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 113.47 115.01 113.33 114.78 7.3M
2025-09-26 113.13 113.57 112.76 113.47 6.1M
2025-09-25 112.71 114.05 112.65 112.99 6.4M
2025-09-24 112.41 114.15 112.20 113.43 8.8M
2025-09-23 112.72 113.62 111.60 112.25 13.1M
2025-09-22 111.76 113.63 111.52 112.56 15.5M
2025-09-19 114.60 114.60 111.93 113.76 23.4M
2025-09-18 115.33 115.78 114.05 114.86 9.5M
2025-09-17 115.24 116.66 115.22 116.10 7.3M
2025-09-16 115.45 115.85 114.71 115.23 6.8M
2025-09-15 116.11 116.75 115.00 115.62 7.2M
2025-09-12 116.26 117.01 115.10 115.96 7.6M
2025-09-11 115.45 117.17 114.63 117.08 8.4M
2025-09-10 116.85 117.51 114.50 115.79 7.5M
2025-09-09 118.53 119.05 117.22 117.37 5.4M
2025-09-08 117.96 118.88 116.74 118.84 6.5M
2025-09-05 118.91 119.78 117.70 117.91 6.7M
2025-09-04 117.08 119.68 116.76 118.81 6.9M
2025-09-03 117.83 118.62 116.35 117.38 6.3M
2025-09-02 117.02 118.28 116.00 118.27 6.0M
2025-08-29 117.39 118.65 117.25 118.38 5.2M
2025-08-28 118.10 118.37 116.61 117.64 5.7M
2025-08-27 117.53 118.46 117.29 118.09 4.4M
2025-08-26 117.43 118.38 117.16 117.65 5.8M
2025-08-25 118.49 119.05 117.70 117.71 5.4M
2025-08-22 117.59 119.78 117.13 118.86 7.2M
2025-08-21 116.57 116.66 115.53 116.21 6.3M
2025-08-20 116.08 117.89 116.00 117.04 7.0M
2025-08-19 116.50 116.99 115.72 116.27 5.9M
2025-08-18 115.19 117.01 115.16 116.55 5.8M
2025-08-15 116.57 116.84 115.19 115.39 6.8M
2025-08-14 115.48 116.71 114.62 116.31 6.8M
2025-08-13 114.23 117.23 114.15 116.64 9.0M
2025-08-12 113.31 114.40 112.49 113.72 7.3M
2025-08-11 112.91 113.15 111.54 112.55 8.5M
2025-08-08 113.30 114.29 112.02 112.43 9.5M
2025-08-07 115.75 116.40 111.82 112.88 15.5M
2025-08-06 115.78 116.12 112.20 115.17 22.2M
2025-08-05 119.25 119.57 117.33 118.32 15.4M
2025-08-04 117.73 119.52 117.73 119.35 8.8M
2025-08-01 117.59 117.89 115.57 116.59 8.6M
2025-07-31 119.46 119.91 118.58 119.11 7.2M
2025-07-30 119.95 120.50 119.18 119.54 5.3M
2025-07-29 120.58 120.81 119.36 119.91 6.3M
2025-07-28 121.03 121.40 119.89 120.37 6.0M
2025-07-25 122.26 122.45 120.87 121.47 5.7M
2025-07-24 122.85 123.40 121.81 121.95 6.7M
2025-07-23 121.52 123.18 121.50 122.94 8.3M
2025-07-22 120.75 121.43 120.56 121.06 5.6M
2025-07-21 121.07 121.97 120.78 120.84 6.4M
2025-07-18 121.97 122.16 120.29 121.42 9.5M
2025-07-17 119.75 122.39 119.75 122.21 9.9M
2025-07-16 119.36 120.57 118.88 119.82 6.7M
2025-07-15 120.23 120.23 118.88 118.98 7.9M
2025-07-14 119.78 120.50 119.60 119.97 6.9M
2025-07-11 120.64 121.23 119.73 119.87 6.1M
2025-07-10 120.62 121.95 120.62 121.56 6.9M
2025-07-09 121.84 122.35 120.61 120.61 6.7M
2025-07-08 123.22 123.71 121.82 121.82 6.6M
2025-07-07 123.21 124.61 122.58 123.16 7.0M
2025-07-03 123.07 124.24 122.90 124.00 4.3M
2025-07-02 123.32 123.70 122.53 122.98 7.3M
2025-07-01 123.50 123.76 122.45 123.49 9.8M
2025-06-30 124.31 124.69 123.18 124.01 13.5M
2025-06-27 121.85 122.94 121.48 122.34 13.4M
2025-06-26 119.98 121.67 119.68 121.46 10.4M
2025-06-25 118.77 119.72 118.63 119.42 7.0M
2025-06-24 117.75 119.08 117.75 118.65 8.4M
2025-06-23 116.66 117.99 115.02 117.75 8.3M
2025-06-20 118.25 119.05 116.90 117.63 17.2M
2025-06-18 117.88 118.75 116.84 117.86 8.2M
2025-06-17 118.99 119.33 117.65 118.13 9.2M
2025-06-16 118.02 120.34 117.87 119.48 9.6M
2025-06-13 117.31 118.32 117.30 117.94 13.2M
2025-06-12 118.87 119.39 117.66 118.61 8.0M
2025-06-11 118.38 119.55 117.65 119.52 10.4M
2025-06-10 115.53 120.50 115.53 118.73 18.9M
2025-06-09 113.98 116.11 113.98 115.66 8.0M
2025-06-06 113.36 114.22 113.21 113.90 5.8M
2025-06-05 113.73 114.34 111.84 112.53 8.6M
2025-06-04 113.86 114.05 112.98 113.49 5.6M
2025-06-03 112.73 114.69 112.52 113.60 9.7M
2025-06-02 112.68 113.60 112.25 112.95 7.5M
2025-05-30 112.01 113.35 111.37 113.04 12.9M
2025-05-29 112.01 112.26 110.52 112.02 9.7M
2025-05-28 112.20 112.47 111.17 111.52 5.8M
2025-05-27 111.03 112.89 110.15 112.36 10.2M
2025-05-23 109.60 110.35 108.78 109.72 8.1M
2025-05-22 109.98 111.80 109.98 111.13 7.9M
2025-05-21 111.69 112.49 110.13 110.46 10.2M
2025-05-20 112.44 113.40 111.81 112.36 6.4M
2025-05-19 112.12 112.99 111.90 112.66 7.2M
2025-05-16 111.92 113.44 111.42 113.42 11.0M
2025-05-15 112.23 112.85 111.58 112.22 8.3M
2025-05-14 111.38 113.41 110.83 112.94 15.4M
2025-05-13 110.25 112.20 110.15 111.38 14.1M
2025-05-12 109.87 110.94 108.66 110.49 18.4M
2025-05-09 105.26 106.19 104.76 105.94 10.4M
2025-05-08 103.97 106.19 103.86 105.12 19.3M
2025-05-07 102.42 103.31 100.14 102.09 36.2M
2025-05-06 91.20 92.74 91.00 92.17 11.8M
2025-05-05 89.70 93.08 89.61 92.11 10.2M
2025-05-02 91.84 93.19 91.84 92.49 7.6M
2025-05-01 91.27 91.61 90.36 90.81 7.8M
2025-04-30 89.89 91.19 88.56 90.95 8.5M
2025-04-29 89.83 91.66 89.76 91.17 6.4M
2025-04-28 90.45 91.37 89.64 90.16 8.5M
2025-04-25 90.07 90.34 89.07 90.28 7.7M
2025-04-24 87.45 90.24 86.77 90.01 10.3M
2025-04-23 89.03 89.87 87.03 87.29 12.1M
2025-04-22 85.01 86.56 84.60 86.09 9.6M
2025-04-21 84.91 85.23 82.98 84.00 14.2M
2025-04-17 83.37 85.78 83.36 84.81 14.8M
2025-04-16 84.28 84.80 82.01 82.77 10.1M
2025-04-15 84.75 85.98 84.52 85.01 7.8M
2025-04-14 85.83 86.45 84.03 84.66 10.9M
2025-04-11 85.11 85.67 83.35 84.89 10.2M
2025-04-10 88.92 89.01 83.07 85.23 16.4M
2025-04-09 81.29 92.25 81.19 91.44 25.0M
2025-04-08 85.95 86.95 80.85 81.72 14.8M
2025-04-07 80.99 86.63 80.10 83.30 20.5M
2025-04-04 86.00 87.54 83.08 83.53 22.6M
2025-04-03 94.51 94.78 88.61 88.84 19.4M
2025-04-02 96.62 98.31 96.45 97.88 8.0M
2025-04-01 98.32 98.59 96.84 97.68 8.8M
2025-03-31 96.83 98.85 95.70 98.70 10.6M
2025-03-28 100.05 100.39 97.74 98.07 7.7M
2025-03-27 100.71 101.03 99.58 100.45 6.6M
2025-03-26 101.70 102.27 100.26 100.78 6.3M
2025-03-25 100.65 101.76 100.41 101.61 7.4M
2025-03-24 100.22 100.44 98.86 100.18 8.2M
2025-03-21 98.38 99.89 97.75 99.46 15.1M
2025-03-20 99.57 100.05 98.64 98.86 7.8M
2025-03-19 99.66 100.96 99.47 100.29 8.6M
2025-03-18 99.27 99.73 98.48 99.35 6.7M
2025-03-17 98.74 100.12 98.66 99.36 8.3M
2025-03-14 97.44 99.10 97.42 98.64 10.2M
2025-03-13 97.77 98.65 95.93 96.87 11.1M
2025-03-12 98.68 99.49 96.38 98.76 11.9M
2025-03-11 99.79 101.04 97.45 97.90 16.9M
2025-03-10 104.43 104.80 102.11 103.08 10.9M
2025-03-07 105.00 105.77 103.31 105.51 12.7M
2025-03-06 108.38 108.83 105.02 105.43 11.6M
2025-03-05 109.34 110.94 108.22 109.31 10.0M
2025-03-04 111.70 112.25 108.27 109.01 12.7M
2025-03-03 114.07 115.55 112.00 112.79 7.9M
2025-02-28 111.46 113.99 111.00 113.80 14.6M
2025-02-27 112.32 113.12 111.06 111.31 7.9M
2025-02-26 110.06 113.25 110.06 111.83 7.8M
2025-02-25 111.43 111.90 109.07 110.53 7.3M
2025-02-24 108.84 111.56 108.65 111.20 7.1M
2025-02-21 111.00 111.76 107.92 108.66 9.1M
2025-02-20 111.24 111.52 109.38 110.55 6.0M
2025-02-19 109.14 111.76 109.14 111.35 8.5M
2025-02-18 109.78 109.92 108.71 109.56 8.4M
2025-02-14 109.86 110.51 109.59 110.38 6.0M
2025-02-13 108.92 109.76 108.56 109.59 6.6M
2025-02-12 108.25 109.53 107.75 109.23 6.5M
2025-02-11 108.38 109.05 107.69 109.02 7.5M
2025-02-10 111.14 111.38 108.69 109.28 8.2M
2025-02-07 111.61 112.55 110.81 110.86 8.7M
2025-02-06 111.88 112.68 109.15 112.09 12.5M
2025-02-05 115.70 118.59 110.23 110.54 23.3M
2025-02-04 113.80 114.66 112.51 113.30 13.5M
2025-02-03 111.35 114.60 110.86 114.00 8.9M
2025-01-31 113.30 114.01 112.76 113.06 7.8M
2025-01-30 114.09 115.18 113.12 113.43 6.2M
2025-01-29 113.50 114.38 112.76 113.19 7.6M
2025-01-28 112.85 112.96 111.56 112.14 6.5M
2025-01-27 111.68 114.08 111.46 113.34 10.2M
2025-01-24 111.16 113.39 110.63 112.16 8.3M
2025-01-23 108.50 111.07 108.49 111.04 7.6M
2025-01-22 109.55 109.55 108.23 108.81 8.8M
2025-01-21 107.10 109.45 106.80 108.70 8.6M
2025-01-17 106.83 107.74 106.54 107.02 7.1M
2025-01-16 108.29 108.60 106.16 106.46 7.9M
2025-01-15 109.17 109.60 107.99 108.18 6.3M
2025-01-14 108.68 108.96 107.61 108.12 5.5M
2025-01-13 107.93 108.61 106.72 108.08 6.7M
2025-01-10 110.00 110.54 107.62 108.65 8.8M
2025-01-08 111.00 111.11 108.64 109.76 7.8M
2025-01-07 112.15 113.74 111.29 111.39 7.9M
2025-01-06 111.47 112.85 110.87 111.05 6.3M
2025-01-03 111.37 111.54 110.18 111.16 5.4M
2025-01-02 111.70 112.20 110.17 110.82 5.7M