Fiserv

FI
🏛️ usa →
130.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 130.45 130.50 130.39 130.45 56.7K
09:31 130.24 130.44 130.16 130.16 6.7K
09:32 130.16 130.45 130.15 130.41 10.5K
09:33 130.33 130.60 130.33 130.60 6.8K
09:34 130.59 130.85 130.51 130.85 14.7K
09:35 130.76 130.86 130.68 130.68 7.0K
09:36 130.66 130.68 130.54 130.54 6.0K
09:37 130.52 130.62 130.39 130.39 37.2K
09:38 130.41 130.54 130.37 130.43 23.0K
09:39 130.49 130.56 130.43 130.43 9.7K
09:40 130.51 130.53 130.44 130.47 2.3K
09:41 130.46 130.46 130.26 130.27 2.8K
09:42 130.27 130.34 130.23 130.34 3.3K
09:43 130.44 130.44 130.15 130.15 7.1K
09:44 130.23 130.23 130.11 130.17 1.3K
09:45 130.23 130.42 130.19 130.28 20.4K
09:46 130.30 130.44 130.30 130.34 6.0K
09:47 130.29 130.29 130.24 130.24 8.2K
09:48 130.33 130.48 130.26 130.37 18.1K
09:49 130.38 130.39 130.19 130.21 9.5K
09:50 130.30 130.47 130.30 130.41 16.5K
09:51 130.38 130.45 130.34 130.34 5.6K
09:52 130.21 130.21 130.18 130.20 3.1K
09:53 130.12 130.38 130.12 130.38 12.4K
09:54 130.43 130.59 130.38 130.48 23.6K
09:55 130.48 130.53 130.41 130.43 24.1K
09:56 130.42 130.49 130.38 130.40 40.5K
09:57 130.41 130.45 130.39 130.39 3.1K
09:58 130.39 130.39 130.26 130.26 5.2K
09:59 130.29 130.42 130.29 130.41 9.3K
10:00 130.37 130.37 130.13 130.18 42.2K
10:01 130.18 130.22 130.18 130.21 2.9K
10:02 130.19 130.20 130.15 130.20 13.9K
10:03 130.21 130.25 130.19 130.21 6.0K
10:04 130.22 130.30 130.11 130.11 38.6K
10:05 130.17 130.17 130.13 130.16 3.3K
10:06 130.16 130.16 130.10 130.10 2.8K
10:07 130.09 130.18 130.09 130.18 2.9K
10:08 130.07 130.19 130.07 130.19 4.8K
10:09 130.17 130.20 130.16 130.16 6.9K
10:10 130.19 130.25 130.17 130.25 11.8K
10:11 130.28 130.28 130.11 130.28 37.6K
10:12 130.14 130.22 130.14 130.22 21.6K
10:13 130.23 130.30 130.22 130.29 11.0K
10:14 130.23 130.29 130.21 130.26 14.5K
10:15 130.27 130.28 130.22 130.22 25.5K
10:16 130.29 130.35 130.27 130.29 25.5K
10:17 130.29 130.38 130.27 130.28 54.7K
10:18 130.28 130.28 130.28 130.28 5.9K
10:19 130.26 130.26 130.25 130.25 3.1K
10:20 130.21 130.23 130.17 130.17 13.2K
10:21 130.11 130.21 130.11 130.21 3.0K
10:22 130.07 130.14 130.07 130.07 5.8K
10:23 130.10 130.11 130.05 130.05 16.2K
10:24 130.05 130.07 130.00 130.00 4.2K
10:25 130.00 130.00 129.89 129.89 5.5K
10:26 129.88 129.93 129.88 129.93 2.2K
10:27 129.83 129.94 129.83 129.94 5.5K
10:28 129.93 129.93 129.88 129.88 6.6K
10:29 129.90 129.90 129.82 129.82 5.1K
10:30 129.78 129.80 129.74 129.77 5.8K
10:31 129.78 129.79 129.68 129.68 5.6K
10:32 129.69 129.73 129.59 129.73 9.8K
10:33 129.75 129.75 129.69 129.69 5.5K
10:34 129.64 129.69 129.64 129.67 6.3K
10:35 129.71 129.76 129.67 129.72 7.2K
10:36 129.69 129.69 129.66 129.67 4.9K
10:37 129.72 129.72 129.64 129.64 5.5K
10:38 129.64 129.70 129.64 129.64 1.4K
10:39 129.70 129.71 129.64 129.64 6.1K
10:40 129.64 129.75 129.64 129.74 2.7K
10:41 129.70 129.70 129.62 129.68 6.6K
10:42 129.75 129.75 129.75 129.75 0.7K
10:43 129.73 129.77 129.72 129.72 1.9K
10:44 129.75 129.75 129.69 129.69 3.1K
10:45 129.76 129.79 129.76 129.79 0.7K
10:46 129.78 129.83 129.73 129.83 4.1K
10:47 129.79 129.85 129.77 129.77 2.2K
10:48 129.76 129.86 129.76 129.82 4.7K
10:49 129.86 129.86 129.81 129.81 3.9K
10:50 129.80 129.81 129.80 129.81 1.8K
10:51 129.81 130.02 129.81 130.02 4.4K
10:52 129.95 129.95 129.55 129.59 32.1K
10:53 129.59 129.59 129.53 129.55 25.2K
10:54 129.55 129.56 129.55 129.56 2.0K
10:55 129.56 129.60 129.54 129.60 17.2K
10:56 129.61 129.74 129.58 129.74 53.7K
10:57 129.74 129.75 129.72 129.74 3.6K
10:58 129.75 129.95 129.75 129.95 12.2K
10:59 129.97 130.02 129.97 129.99 1.9K
11:00 129.99 129.99 129.94 129.94 8.5K
11:01 130.02 130.05 130.02 130.05 1.6K
11:02 130.05 130.10 130.04 130.04 5.0K
11:04 129.99 129.99 129.99 129.99 2.2K
11:05 130.00 130.07 129.99 130.01 3.7K
11:06 129.95 129.95 129.90 129.95 4.1K
11:07 129.95 129.95 129.84 129.84 4.4K
11:08 129.87 129.92 129.87 129.92 1.1K
11:09 129.91 129.93 129.91 129.92 5.0K
11:10 129.94 129.96 129.94 129.96 0.9K
11:11 129.90 129.90 129.85 129.85 6.3K
11:12 129.86 129.86 129.85 129.85 1.3K
11:13 129.84 129.87 129.84 129.85 1.0K
11:14 129.89 129.89 129.80 129.80 4.1K
11:15 129.76 129.84 129.75 129.75 3.0K
11:16 129.76 129.81 129.76 129.78 5.1K
11:17 129.81 129.88 129.81 129.81 5.5K
11:18 129.91 129.94 129.90 129.90 3.1K
11:19 129.94 129.97 129.94 129.97 2.7K
11:20 130.04 130.07 130.04 130.07 15.6K
11:21 130.05 130.15 130.02 130.02 22.1K
11:22 130.02 130.10 130.02 130.10 14.2K
11:23 130.10 130.10 130.04 130.04 2.6K
11:24 130.12 130.13 130.09 130.09 1.7K
11:25 129.99 129.99 129.96 129.96 11.4K
11:26 130.08 130.08 130.03 130.03 5.9K
11:27 130.09 130.10 130.09 130.10 1.6K
11:28 130.10 130.10 130.04 130.07 5.2K
11:29 130.05 130.12 130.05 130.12 1.0K
11:30 130.07 130.13 130.07 130.13 1.5K
11:31 130.14 130.14 129.98 130.07 12.5K
11:33 130.03 130.14 130.03 130.14 23.5K
11:34 130.09 130.09 129.95 130.03 13.4K
11:35 130.11 130.12 129.96 130.07 36.9K
11:36 130.02 130.10 130.01 130.01 2.7K
11:37 130.00 130.01 129.95 130.01 3.1K
11:38 130.07 130.07 130.02 130.04 1.9K
11:39 130.12 130.12 129.94 130.07 10.4K
11:40 130.07 130.10 130.06 130.07 0.7K
11:41 130.10 130.10 130.09 130.09 1.2K
11:42 130.13 130.13 130.03 130.03 3.8K
11:43 130.04 130.12 130.04 130.12 1.7K
11:44 130.04 130.04 130.04 130.04 2.8K
11:45 130.08 130.08 130.08 130.08 1.3K
11:46 130.05 130.09 130.05 130.09 0.6K
11:47 130.02 130.06 130.02 130.06 2.6K
11:48 130.08 130.15 129.94 130.04 15.2K
11:49 130.03 130.07 130.01 130.01 2.2K
11:50 129.97 129.97 129.85 129.90 7.5K
11:51 129.86 129.91 129.86 129.88 3.0K
11:52 129.95 129.95 129.87 129.92 3.2K
11:53 129.88 129.88 129.86 129.86 3.6K
11:54 129.85 129.85 129.85 129.85 3.6K
11:55 129.85 129.94 129.83 129.93 19.4K
11:56 129.92 130.01 129.92 129.98 45.3K
11:57 129.99 129.99 129.97 129.97 2.0K
11:58 129.96 130.01 129.92 129.97 8.1K
11:59 129.92 129.97 129.90 129.93 21.7K
12:00 129.96 129.96 129.89 129.91 2.5K
12:01 129.90 129.98 129.90 129.91 5.4K
12:02 129.93 130.00 129.93 129.95 2.2K
12:03 129.96 129.98 129.77 129.90 37.9K
12:04 129.91 129.91 129.86 129.90 9.7K
12:05 129.92 129.95 129.92 129.95 2.4K
12:06 129.96 129.96 129.89 129.95 3.1K
12:07 129.92 129.97 129.92 129.97 1.3K
12:08 129.90 130.02 129.85 130.02 16.7K
12:09 129.91 129.91 129.91 129.91 4.0K
12:10 129.91 129.91 129.86 129.87 2.0K
12:11 129.86 129.90 129.82 129.82 5.8K
12:12 129.80 129.87 129.80 129.85 3.6K
12:13 129.87 129.92 129.85 129.92 3.6K
12:14 129.90 129.90 129.90 129.90 7.1K
12:15 129.90 129.91 129.86 129.91 26.8K
12:16 129.93 129.97 129.73 129.90 77.4K
12:17 129.95 129.95 129.90 129.95 1.8K
12:18 129.90 129.98 129.68 129.82 26.8K
12:19 129.86 129.91 129.86 129.91 0.8K
12:20 129.85 129.85 129.85 129.85 1.2K
12:21 129.87 129.92 129.87 129.92 1.2K
12:22 129.92 129.95 129.89 129.90 4.4K
12:23 129.79 129.85 129.65 129.85 11.9K
12:24 129.84 129.91 129.84 129.90 2.4K
12:25 129.91 129.92 129.90 129.92 3.3K
12:26 129.82 129.82 129.78 129.78 2.2K
12:27 129.80 129.93 129.77 129.76 16.0K
12:28 129.82 129.82 129.82 129.82 0.9K
12:29 129.86 129.86 129.74 129.74 5.8K
12:30 129.75 129.82 129.75 129.82 4.0K
12:31 129.82 129.82 129.82 129.82 1.8K
12:32 129.83 129.88 129.83 129.83 3.4K
12:33 129.84 129.89 129.82 129.89 3.6K
12:34 129.89 129.94 129.89 129.94 3.2K
12:35 129.94 129.96 129.94 129.96 3.0K
12:36 129.91 129.91 129.80 129.82 10.0K
12:37 129.82 129.93 129.82 129.92 5.9K
12:38 129.89 129.96 129.83 129.83 20.1K
12:39 129.90 129.90 129.86 129.88 10.6K
12:40 129.91 129.93 129.88 129.93 3.7K
12:41 129.95 130.04 129.85 129.85 41.7K
12:42 129.90 129.96 129.90 129.95 11.1K
12:43 129.95 129.96 129.95 129.96 1.2K
12:44 129.96 129.98 129.96 129.98 3.4K
12:45 129.97 130.04 129.96 130.04 9.4K
12:46 130.07 130.11 130.07 130.10 5.2K
12:47 130.09 130.13 130.09 130.10 4.8K
12:48 130.12 130.12 130.12 130.12 1.2K
12:49 130.12 130.12 130.09 130.09 0.8K
12:50 130.07 130.09 130.07 130.09 3.1K
12:51 130.09 130.11 130.06 130.09 3.7K
12:52 130.08 130.12 130.04 130.06 2.7K
12:53 130.11 130.11 130.09 130.09 2.6K
12:54 130.09 130.23 130.09 130.23 20.4K
12:55 130.29 130.37 130.29 130.33 5.4K
12:56 130.29 130.33 130.29 130.31 5.4K
12:57 130.30 130.31 130.24 130.24 4.8K
12:58 130.21 130.30 130.17 130.24 4.1K
12:59 130.24 130.26 130.24 130.26 1.6K
13:00 130.26 130.28 130.17 130.26 6.3K
13:01 130.25 130.33 130.25 130.33 2.7K
13:02 130.20 130.33 130.20 130.32 5.5K
13:03 130.33 130.33 130.21 130.28 5.6K
13:04 130.40 130.46 130.38 130.41 5.4K
13:05 130.43 130.48 130.39 130.39 3.2K
13:06 130.43 130.43 130.35 130.37 4.2K
13:07 130.41 130.45 130.41 130.41 1.6K
13:08 130.40 130.40 130.36 130.39 4.1K
13:09 130.33 130.42 130.33 130.42 8.6K
13:10 130.43 130.45 130.42 130.44 4.0K
13:11 130.44 130.45 130.40 130.42 3.1K
13:12 130.41 130.42 130.37 130.37 3.6K
13:13 130.37 130.40 130.37 130.40 3.0K
13:14 130.34 130.38 130.33 130.33 1.4K
13:15 130.34 130.35 130.28 130.35 4.9K
13:16 130.40 130.41 130.40 130.41 1.1K
13:17 130.38 130.45 130.38 130.41 2.5K
13:18 130.45 130.45 130.40 130.40 2.9K
13:19 130.42 130.46 130.42 130.43 3.8K
13:20 130.43 130.46 130.40 130.46 4.2K
13:21 130.48 130.50 130.44 130.47 4.2K
13:22 130.47 130.47 130.41 130.45 3.3K
13:23 130.43 130.43 130.34 130.34 4.9K
13:24 130.39 130.39 130.36 130.38 1.2K
13:25 130.35 130.36 130.35 130.36 3.3K
13:26 130.37 130.38 130.36 130.38 3.4K
13:27 130.39 130.41 130.39 130.39 4.2K
13:28 130.47 130.47 130.44 130.47 3.4K
13:29 130.46 130.46 130.45 130.45 1.9K
13:30 130.49 130.65 130.49 130.65 9.1K
13:31 130.63 130.63 130.58 130.58 3.6K
13:32 130.60 130.62 130.58 130.59 3.5K
13:33 130.59 130.59 130.53 130.56 10.3K
13:34 130.55 130.64 130.52 130.64 5.1K
13:35 130.68 130.68 130.68 130.68 1.3K
13:36 130.64 130.67 130.60 130.64 3.5K
13:37 130.64 130.65 130.64 130.64 2.2K
13:38 130.66 130.72 130.66 130.72 3.6K
13:39 130.70 130.70 130.66 130.70 4.9K
13:40 130.67 130.70 130.65 130.65 2.4K
13:41 130.67 130.67 130.61 130.61 6.3K
13:42 130.56 130.56 130.52 130.52 5.2K
13:43 130.51 130.56 130.49 130.56 4.8K
13:44 130.54 130.57 130.53 130.53 2.5K
13:45 130.54 130.57 130.50 130.50 3.1K
13:46 130.52 130.55 130.49 130.53 6.0K
13:47 130.49 130.57 130.49 130.56 3.2K
13:48 130.54 130.60 130.54 130.54 10.7K
13:49 130.53 130.56 130.50 130.50 7.7K
13:50 130.50 130.60 130.47 130.57 6.6K
13:51 130.63 130.68 130.63 130.68 4.3K
13:52 130.67 130.67 130.65 130.66 2.2K
13:53 130.65 130.67 130.55 130.57 7.9K
13:54 130.58 130.58 130.55 130.58 4.6K
13:55 130.67 130.67 130.64 130.64 1.5K
13:56 130.68 130.68 130.67 130.67 1.4K
13:57 130.64 130.64 130.59 130.60 3.4K
13:58 130.57 130.60 130.57 130.58 2.1K
13:59 130.58 130.60 130.51 130.51 4.8K
14:00 130.50 130.50 130.38 130.40 4.9K
14:01 130.42 130.44 130.42 130.44 2.0K
14:02 130.41 130.45 130.41 130.44 2.5K
14:03 130.41 130.41 130.38 130.39 6.5K
14:04 130.37 130.42 130.37 130.42 2.5K
14:05 130.32 130.35 130.32 130.35 3.4K
14:06 130.36 130.38 130.36 130.38 1.5K
14:07 130.38 130.41 130.33 130.41 2.4K
14:08 130.31 130.37 130.31 130.37 3.0K
14:09 130.31 130.35 130.27 130.35 3.4K
14:10 130.32 130.37 130.32 130.33 10.5K
14:11 130.33 130.35 130.30 130.31 4.2K
14:12 130.34 130.35 130.30 130.32 6.6K
14:13 130.35 130.35 130.24 130.25 9.4K
14:14 130.17 130.22 130.15 130.17 7.2K
14:15 130.18 130.18 130.15 130.15 9.7K
14:16 130.12 130.14 130.11 130.11 3.5K
14:17 130.08 130.14 130.08 130.11 6.4K
14:18 130.15 130.17 130.13 130.16 3.8K
14:19 130.18 130.18 130.14 130.18 2.4K
14:20 130.13 130.17 130.12 130.15 5.4K
14:21 130.18 130.18 130.15 130.15 4.0K
14:22 130.17 130.18 130.15 130.15 2.3K
14:23 130.18 130.18 130.09 130.09 9.5K
14:24 130.09 130.09 130.09 130.09 3.3K
14:25 129.99 130.01 129.97 130.01 5.3K
14:26 129.95 129.96 129.90 129.90 7.9K
14:27 129.90 129.92 129.89 129.91 6.8K
14:28 129.91 130.01 129.91 130.01 6.2K
14:29 129.99 130.06 129.99 130.06 3.7K
14:30 130.05 130.06 129.98 129.98 10.0K
14:31 129.98 130.01 129.82 129.82 9.4K
14:32 129.83 129.89 129.83 129.87 7.2K
14:33 129.86 129.87 129.86 129.87 1.5K
14:34 129.87 129.87 129.80 129.81 8.6K
14:35 129.83 129.87 129.83 129.83 10.5K
14:36 129.83 129.84 129.73 129.73 7.7K
14:37 129.72 129.72 129.72 129.72 0.5K
14:38 129.75 129.77 129.73 129.77 10.0K
14:39 129.77 129.78 129.75 129.75 5.5K
14:40 129.75 129.76 129.74 129.76 3.9K
14:41 129.75 129.78 129.75 129.78 3.2K
14:42 129.76 129.79 129.76 129.79 2.5K
14:43 129.79 129.81 129.76 129.78 3.0K
14:44 129.79 129.81 129.76 129.78 4.7K
14:45 129.80 129.80 129.74 129.80 3.7K
14:46 129.77 129.81 129.77 129.79 3.1K
14:47 129.84 129.88 129.79 129.88 11.6K
14:48 129.88 129.89 129.82 129.87 4.3K
14:49 129.87 129.90 129.83 129.86 5.6K
14:50 129.86 129.86 129.78 129.84 8.4K
14:51 129.81 129.85 129.80 129.85 1.6K
14:52 129.84 129.89 129.84 129.89 6.8K
14:53 129.89 129.89 129.87 129.89 4.9K
14:54 129.84 129.85 129.79 129.81 5.3K
14:55 129.81 129.81 129.81 129.81 3.5K
14:56 129.82 129.87 129.82 129.86 19.0K
14:57 129.86 129.93 129.86 129.91 6.4K
14:58 129.94 129.94 129.87 129.87 4.5K
14:59 129.84 129.88 129.84 129.85 3.5K
15:00 129.84 129.84 129.56 129.62 13.5K
15:01 129.63 129.64 129.63 129.63 5.7K
15:02 129.61 129.65 129.58 129.65 8.5K
15:03 129.63 129.64 129.56 129.61 8.4K
15:04 129.59 129.59 129.55 129.55 7.1K
15:05 129.55 129.58 129.55 129.58 5.3K
15:06 129.55 129.65 129.55 129.65 9.9K
15:07 129.60 129.66 129.60 129.64 6.9K
15:08 129.67 129.67 129.64 129.66 7.6K
15:09 129.68 129.68 129.62 129.67 6.4K
15:10 129.70 129.70 129.67 129.70 2.1K
15:11 129.64 129.65 129.63 129.63 4.2K
15:12 129.65 129.66 129.61 129.63 6.0K
15:13 129.63 129.66 129.60 129.60 6.3K
15:14 129.59 129.65 129.59 129.65 6.9K
15:15 129.68 129.68 129.62 129.64 3.3K
15:16 129.66 129.67 129.59 129.60 7.2K
15:17 129.61 129.73 129.61 129.73 9.9K
15:18 129.68 129.88 129.68 129.88 9.2K
15:19 129.92 129.93 129.82 129.85 6.4K
15:20 129.87 129.90 129.87 129.90 2.9K
15:21 129.90 129.97 129.90 129.92 5.5K
15:22 129.94 129.94 129.89 129.89 5.7K
15:23 129.89 129.92 129.89 129.90 4.4K
15:24 129.92 129.92 129.90 129.91 2.3K
15:25 129.91 129.91 129.82 129.82 9.2K
15:26 129.83 129.84 129.80 129.84 10.1K
15:27 129.85 129.86 129.85 129.86 3.9K
15:28 129.88 129.89 129.84 129.84 7.1K
15:29 129.86 129.88 129.84 129.88 5.0K
15:30 129.83 129.86 129.80 129.82 9.8K
15:31 129.84 129.90 129.82 129.88 7.3K
15:32 129.87 129.88 129.85 129.87 5.6K
15:33 129.82 129.85 129.82 129.85 4.9K
15:34 129.88 129.94 129.88 129.94 6.3K
15:35 129.94 130.04 129.94 130.04 13.7K
15:36 130.03 130.04 130.01 130.01 7.8K
15:37 130.02 130.10 130.02 130.03 10.8K
15:38 130.04 130.10 130.04 130.10 3.7K
15:39 130.11 130.16 130.11 130.16 5.3K
15:40 130.16 130.21 130.09 130.10 11.4K
15:41 130.12 130.13 130.00 130.00 12.2K
15:42 130.03 130.04 129.99 129.99 9.1K
15:43 130.00 130.06 129.99 130.03 7.7K
15:44 130.03 130.03 129.93 129.97 7.2K
15:45 129.95 129.98 129.91 129.91 8.0K
15:46 129.93 129.98 129.92 129.96 9.4K
15:47 129.98 130.01 129.97 129.98 11.8K
15:48 129.99 129.99 129.90 129.90 11.9K
15:49 129.87 129.95 129.87 129.95 20.9K
15:50 129.91 130.17 129.91 130.13 35.3K
15:51 130.26 130.35 130.25 130.30 13.4K
15:52 130.33 130.33 130.12 130.12 23.3K
15:53 130.14 130.20 130.13 130.20 16.0K
15:54 130.20 130.21 130.17 130.18 28.2K
15:55 130.14 130.19 130.07 130.19 45.0K
15:56 130.24 130.30 130.08 130.07 48.7K
15:57 130.10 130.36 130.10 130.26 73.5K
15:58 130.28 130.36 130.26 130.29 65.4K
15:59 130.30 130.59 130.30 130.59 2,096.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 129.57 130.64 128.60 130.45 3.6M
2025-09-26 128.80 130.58 128.57 129.56 3.2M
2025-09-25 130.01 130.77 128.08 128.66 4.5M
2025-09-24 130.51 130.86 129.49 130.59 6.2M
2025-09-23 130.89 131.72 128.81 129.82 7.4M
2025-09-22 130.83 131.97 128.75 130.48 7.5M
2025-09-19 133.37 133.37 131.39 131.80 10.6M
2025-09-18 135.12 135.32 132.40 132.87 3.2M
2025-09-17 133.32 135.59 133.24 134.18 3.0M
2025-09-16 131.47 133.95 130.76 132.75 3.4M
2025-09-15 135.20 135.88 132.57 132.65 3.0M
2025-09-12 135.58 135.80 134.28 134.32 2.9M
2025-09-11 132.91 136.14 132.59 135.70 3.9M
2025-09-10 136.00 136.60 131.96 132.14 4.8M
2025-09-09 135.53 136.43 134.69 136.41 4.1M
2025-09-08 134.60 135.39 132.47 135.21 5.1M
2025-09-05 136.37 138.62 134.25 135.05 3.6M
2025-09-04 136.58 136.75 135.24 136.18 3.3M
2025-09-03 136.45 137.70 135.96 136.77 3.3M
2025-09-02 137.57 138.49 134.03 136.78 4.9M
2025-08-29 137.80 138.85 137.43 138.18 3.8M
2025-08-28 138.23 138.47 136.24 137.65 3.9M
2025-08-27 137.60 138.67 137.39 137.98 3.6M
2025-08-26 137.00 138.20 136.72 137.88 4.1M
2025-08-25 139.65 139.94 137.04 137.26 2.8M
2025-08-22 139.70 140.09 136.79 139.68 6.2M
2025-08-21 139.43 140.19 137.82 140.00 3.6M
2025-08-20 139.03 140.42 138.11 139.96 3.7M
2025-08-19 137.59 140.21 137.06 139.11 4.7M
2025-08-18 136.65 137.65 135.51 137.06 3.8M
2025-08-15 135.67 137.86 135.01 136.70 4.2M
2025-08-14 134.00 134.73 132.67 134.62 4.2M
2025-08-13 132.59 135.29 132.22 134.29 4.3M
2025-08-12 132.82 133.30 131.82 132.32 3.0M
2025-08-11 133.69 135.20 131.64 132.22 3.5M
2025-08-08 133.51 134.43 131.65 133.24 3.9M
2025-08-07 134.76 135.45 131.06 132.70 6.3M
2025-08-06 134.50 136.47 134.01 134.04 5.7M
2025-08-05 136.22 136.70 133.81 134.28 5.4M
2025-08-04 135.28 136.50 134.38 136.15 5.0M
2025-08-01 138.44 138.81 134.83 135.33 5.5M
2025-07-31 139.14 141.38 138.76 138.94 5.7M
2025-07-30 141.62 142.83 139.91 140.85 5.2M
2025-07-29 140.16 142.64 140.06 142.50 6.6M
2025-07-28 142.13 144.05 139.25 139.94 7.9M
2025-07-25 141.00 142.15 138.39 142.03 7.8M
2025-07-24 143.31 144.18 139.25 140.08 12.9M
2025-07-23 137.00 143.25 128.22 143.00 29.0M
2025-07-22 165.50 167.39 164.61 165.98 4.7M
2025-07-21 166.87 167.07 164.89 165.46 4.7M
2025-07-18 167.75 168.02 165.66 165.74 4.0M
2025-07-17 166.25 167.80 166.00 167.35 5.5M
2025-07-16 164.83 165.94 164.09 165.71 3.6M
2025-07-15 166.16 167.03 164.22 164.42 4.4M
2025-07-14 166.65 168.93 165.38 167.00 4.1M
2025-07-11 168.72 169.75 164.05 165.52 6.3M
2025-07-10 170.71 171.08 168.54 169.70 4.3M
2025-07-09 171.18 171.77 169.79 170.95 3.3M
2025-07-08 172.90 173.50 168.66 170.42 4.0M
2025-07-07 175.25 175.92 172.60 173.31 3.0M
2025-07-03 173.43 175.79 172.78 175.55 2.2M
2025-07-02 172.65 173.50 170.55 172.45 2.8M
2025-07-01 171.39 173.09 170.80 172.68 3.2M
2025-06-30 173.06 173.50 171.06 172.41 3.3M
2025-06-27 171.54 173.50 170.68 172.33 3.9M
2025-06-26 170.37 171.56 169.35 171.36 3.1M
2025-06-25 174.75 174.75 170.20 170.36 4.1M
2025-06-24 177.00 177.36 171.68 172.66 6.9M
2025-06-23 169.04 170.74 166.50 170.54 7.2M
2025-06-20 162.33 164.58 161.78 163.38 8.5M
2025-06-18 163.65 164.20 159.76 161.36 5.6M
2025-06-17 164.17 165.35 163.27 163.44 3.0M
2025-06-16 163.97 165.77 163.38 164.89 3.1M
2025-06-13 164.65 166.00 162.38 163.02 3.5M
2025-06-12 167.72 168.25 166.49 168.02 2.4M
2025-06-11 168.22 168.84 166.33 168.07 3.3M
2025-06-10 166.52 169.56 166.32 168.81 3.9M
2025-06-09 167.39 169.66 166.57 166.94 4.4M
2025-06-06 166.85 167.89 165.40 166.71 4.3M
2025-06-05 164.29 165.72 163.66 165.38 4.1M
2025-06-04 162.20 164.69 161.95 164.16 4.5M
2025-06-03 161.02 162.21 157.57 162.11 7.6M
2025-06-02 161.76 162.34 159.88 162.00 6.5M
2025-05-30 159.71 162.83 159.00 162.79 12.0M
2025-05-29 160.77 161.54 158.51 159.62 8.2M
2025-05-28 160.20 160.78 156.30 160.74 6.2M
2025-05-27 161.30 161.75 159.37 160.14 8.3M
2025-05-23 159.68 160.95 158.56 159.34 8.4M
2025-05-22 162.17 163.00 160.90 161.34 5.4M
2025-05-21 166.93 167.70 162.16 162.22 6.0M
2025-05-20 169.00 169.73 165.54 165.87 5.1M
2025-05-19 166.05 169.32 165.75 169.14 5.8M
2025-05-16 159.50 167.99 159.50 166.66 11.5M
2025-05-15 189.32 190.86 157.35 159.13 23.3M
2025-05-14 190.55 191.28 187.34 189.86 3.8M
2025-05-13 188.10 191.91 187.90 191.00 4.7M
2025-05-12 187.23 187.55 184.92 186.82 3.1M
2025-05-09 181.34 184.55 180.88 184.07 3.9M
2025-05-08 183.92 184.88 180.89 181.39 6.7M
2025-05-07 185.34 186.39 181.97 182.19 3.5M
2025-05-06 183.16 186.83 183.16 184.95 2.5M
2025-05-05 183.89 186.74 181.75 185.50 2.4M
2025-05-02 185.11 187.04 182.91 184.37 3.7M
2025-05-01 183.88 185.04 182.29 183.02 3.0M
2025-04-30 182.78 185.28 180.00 184.57 3.5M
2025-04-29 177.64 185.70 177.64 185.29 5.1M
2025-04-28 179.00 183.44 176.50 178.03 4.9M
2025-04-25 181.15 182.07 177.33 177.53 7.9M
2025-04-24 193.04 198.68 176.24 176.90 17.1M
2025-04-23 219.50 221.50 216.25 217.10 3.6M
2025-04-22 210.00 214.80 208.50 214.29 2.6M
2025-04-21 208.64 209.74 204.34 207.46 2.8M
2025-04-17 209.75 212.58 204.55 208.66 3.6M
2025-04-16 212.63 214.32 208.70 210.11 2.4M
2025-04-15 213.55 215.15 211.40 212.83 2.1M
2025-04-14 212.00 213.65 209.93 212.24 2.4M
2025-04-11 203.26 209.87 200.81 208.14 2.8M
2025-04-10 207.34 208.36 198.44 204.38 3.4M
2025-04-09 192.17 211.63 191.12 210.38 5.1M
2025-04-08 206.57 208.20 191.44 195.59 4.5M
2025-04-07 192.20 202.85 186.67 198.44 5.3M
2025-04-04 209.40 211.28 198.51 198.60 4.9M
2025-04-03 218.17 222.62 216.64 216.90 3.7M
2025-04-02 221.91 227.00 221.40 226.15 4.4M
2025-04-01 220.37 222.30 217.13 222.01 3.4M
2025-03-31 215.70 221.83 214.28 220.83 4.2M
2025-03-28 218.84 220.38 214.93 216.13 2.5M
2025-03-27 220.93 222.24 218.70 219.18 4.0M
2025-03-26 223.40 224.21 220.81 221.69 1.7M
2025-03-25 222.39 223.36 221.07 222.62 1.9M
2025-03-24 220.92 223.30 219.94 221.79 1.7M
2025-03-21 220.32 221.62 217.35 218.09 3.5M
2025-03-20 218.67 222.68 218.56 221.79 2.3M
2025-03-19 216.91 221.74 216.57 220.35 3.5M
2025-03-18 217.15 218.45 215.80 216.94 2.4M
2025-03-17 213.52 218.85 213.27 218.16 2.1M
2025-03-14 210.35 214.99 207.54 214.61 3.2M
2025-03-13 211.31 213.63 208.39 209.45 2.7M
2025-03-12 216.68 216.68 209.59 211.33 3.7M
2025-03-11 215.29 216.37 212.79 213.41 4.7M
2025-03-10 214.37 216.99 211.87 214.62 5.6M
2025-03-07 219.68 220.84 212.85 218.04 4.5M
2025-03-06 223.00 224.33 218.01 219.95 3.1M
2025-03-05 224.15 226.81 222.96 225.96 2.4M
2025-03-04 235.69 235.70 222.95 223.92 4.3M
2025-03-03 235.47 238.59 234.80 237.79 4.0M
2025-02-28 232.50 235.86 231.37 235.69 3.2M
2025-02-27 231.15 234.94 230.00 231.58 2.9M
2025-02-26 231.90 234.95 229.43 229.71 4.6M
2025-02-25 230.00 233.00 229.06 232.38 4.3M
2025-02-24 230.70 233.33 225.89 232.09 3.8M
2025-02-21 234.21 235.24 231.24 232.34 4.4M
2025-02-20 237.02 238.00 234.02 234.43 3.7M
2025-02-19 236.00 237.13 234.36 236.34 2.8M
2025-02-18 231.47 236.93 230.94 236.28 5.1M
2025-02-14 230.95 232.65 230.00 230.60 2.1M
2025-02-13 228.93 230.75 227.29 229.87 2.2M
2025-02-12 228.65 229.64 226.35 227.73 2.7M
2025-02-11 229.65 230.59 228.37 229.89 2.8M
2025-02-10 229.68 231.50 229.03 230.65 2.9M
2025-02-07 231.54 233.26 229.79 230.06 2.7M
2025-02-06 229.50 232.25 228.27 231.24 2.7M
2025-02-05 224.41 231.61 221.70 229.53 5.4M
2025-02-04 218.53 219.97 213.11 214.22 3.2M
2025-02-03 214.41 217.47 212.27 216.62 2.0M
2025-01-31 215.81 217.52 215.40 216.04 2.2M
2025-01-30 214.04 218.03 214.02 215.91 2.5M
2025-01-29 211.82 220.26 211.37 212.51 4.1M
2025-01-28 212.73 213.89 210.83 211.72 2.4M
2025-01-27 207.61 213.23 207.48 213.13 2.8M
2025-01-24 206.90 209.43 206.51 208.84 2.0M
2025-01-23 207.36 208.99 204.72 206.49 3.3M
2025-01-22 208.98 209.86 207.62 209.45 1.8M
2025-01-21 210.00 210.78 208.67 208.98 2.0M
2025-01-17 207.80 209.31 206.01 208.58 2.6M
2025-01-16 204.72 207.28 204.30 206.26 2.5M
2025-01-15 206.76 207.01 203.33 204.25 3.3M
2025-01-14 204.05 205.41 203.15 204.47 2.7M
2025-01-13 199.58 201.71 199.52 201.53 1.9M
2025-01-10 203.84 204.26 199.58 200.51 3.1M
2025-01-08 204.03 205.74 203.73 205.23 2.5M
2025-01-07 206.26 207.33 203.46 203.82 2.7M
2025-01-06 208.57 208.99 205.40 205.63 1.8M
2025-01-03 207.48 208.75 205.59 208.57 1.6M
2025-01-02 207.00 207.85 204.51 205.98 2.0M