Qualcomm

QCOM
🏛️ usa →
165.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 171.05 171.94 171.05 171.65 338.7K
09:31 171.72 171.82 171.19 171.75 37.4K
09:32 171.75 171.75 170.41 170.78 46.0K
09:33 170.68 170.68 169.93 170.03 69.6K
09:34 170.10 170.46 170.00 170.41 13.2K
09:35 170.48 170.60 170.25 170.28 17.0K
09:36 170.47 170.47 169.85 169.98 48.5K
09:37 170.10 170.10 169.68 169.81 13.9K
09:38 169.83 169.97 169.77 169.88 15.3K
09:39 169.84 169.99 169.72 169.87 46.9K
09:40 169.91 169.97 169.77 169.94 34.7K
09:41 169.97 169.98 169.41 169.56 47.6K
09:42 169.50 169.50 169.24 169.29 27.4K
09:43 169.25 169.37 169.22 169.37 50.5K
09:44 169.38 169.61 169.22 169.38 33.8K
09:45 169.33 169.71 169.23 169.45 81.9K
09:46 169.53 169.63 169.33 169.63 42.4K
09:47 169.63 169.66 169.39 169.57 30.8K
09:48 169.46 169.74 169.45 169.64 22.7K
09:49 169.64 169.64 169.43 169.43 47.0K
09:50 169.47 169.79 169.47 169.64 21.2K
09:51 169.60 169.77 169.48 169.48 27.7K
09:52 169.49 169.50 169.04 169.04 38.5K
09:53 169.09 169.18 168.97 168.99 23.7K
09:54 169.00 169.11 168.98 169.08 19.7K
09:55 169.08 169.08 168.76 168.79 53.0K
09:56 168.75 168.86 168.71 168.82 13.8K
09:57 168.81 168.97 168.71 168.97 37.5K
09:58 168.92 169.02 168.92 168.92 33.9K
09:59 168.91 169.01 168.90 169.01 28.8K
10:00 169.07 169.15 168.60 168.60 57.0K
10:01 168.58 169.00 168.58 168.93 28.3K
10:02 168.98 168.98 168.80 168.80 40.0K
10:03 168.73 168.96 168.63 168.82 18.2K
10:04 168.96 169.01 168.88 168.88 18.7K
10:05 168.84 169.34 168.80 169.34 30.2K
10:06 169.31 169.36 169.19 169.32 28.2K
10:07 169.39 169.57 169.36 169.44 13.8K
10:08 169.46 169.63 169.43 169.59 17.5K
10:09 169.75 169.91 169.75 169.91 19.0K
10:10 169.90 170.08 169.78 170.08 19.8K
10:11 170.10 170.13 169.73 169.73 14.8K
10:12 169.65 169.88 169.65 169.82 29.0K
10:13 169.75 169.89 169.75 169.83 19.4K
10:14 169.85 170.02 169.83 170.01 18.0K
10:15 170.01 170.38 169.98 170.38 20.5K
10:16 170.35 170.57 170.35 170.49 17.0K
10:17 170.48 170.63 170.48 170.57 22.0K
10:18 170.59 170.66 170.35 170.42 26.7K
10:19 170.39 170.57 170.39 170.53 18.8K
10:20 170.53 170.53 170.32 170.41 22.5K
10:21 170.44 170.50 170.27 170.38 21.3K
10:22 170.31 170.31 170.14 170.14 11.9K
10:23 170.15 170.18 170.05 170.06 17.6K
10:24 170.01 170.24 170.00 170.24 15.6K
10:25 170.18 170.21 170.10 170.16 13.9K
10:26 170.21 170.33 170.08 170.08 19.3K
10:27 170.18 170.40 170.18 170.37 28.5K
10:28 170.39 170.56 170.39 170.49 53.0K
10:29 170.51 170.63 170.30 170.45 69.1K
10:30 170.29 170.45 170.23 170.45 35.8K
10:31 170.39 170.44 170.00 170.00 13.0K
10:32 170.05 170.18 169.99 170.14 35.6K
10:33 170.05 170.14 170.05 170.13 10.2K
10:34 170.07 170.14 170.04 170.07 7.3K
10:35 170.19 170.50 170.19 170.45 9.4K
10:36 170.48 170.54 170.42 170.50 11.6K
10:37 170.46 170.67 170.43 170.58 5.5K
10:38 170.64 170.64 170.56 170.58 5.9K
10:39 170.57 170.63 170.50 170.55 10.1K
10:40 170.46 170.46 170.28 170.35 6.2K
10:41 170.34 170.46 170.32 170.37 5.1K
10:42 170.33 170.37 170.31 170.37 14.0K
10:43 170.25 170.25 170.10 170.14 8.3K
10:44 170.15 170.20 170.12 170.12 9.4K
10:45 170.11 170.32 170.11 170.25 29.4K
10:46 170.29 170.44 170.19 170.44 13.6K
10:47 170.49 170.57 170.36 170.57 12.0K
10:48 170.60 170.82 170.60 170.73 10.8K
10:49 170.74 170.85 170.71 170.85 12.5K
10:50 170.88 170.88 170.59 170.59 13.9K
10:51 170.61 170.61 170.46 170.46 5.5K
10:52 170.53 170.57 170.44 170.57 9.4K
10:53 170.53 170.71 170.51 170.71 7.8K
10:54 170.74 170.87 170.74 170.80 11.8K
10:55 170.79 170.97 170.79 170.96 12.6K
10:56 170.97 171.03 170.95 171.03 7.7K
10:57 171.06 171.15 171.03 171.13 43.9K
10:58 171.08 171.08 170.93 170.98 28.4K
10:59 170.84 170.88 170.75 170.75 8.0K
11:00 170.76 170.80 170.67 170.67 4.9K
11:01 170.65 170.86 170.65 170.82 32.8K
11:02 170.83 170.88 170.78 170.80 12.0K
11:03 170.85 170.88 170.78 170.79 6.3K
11:04 170.80 170.90 170.71 170.90 39.7K
11:05 170.93 170.96 170.82 170.91 11.1K
11:06 170.91 171.12 170.91 171.12 9.7K
11:07 171.09 171.09 170.82 170.83 11.3K
11:08 170.86 170.90 170.84 170.84 4.8K
11:09 170.90 171.02 170.90 171.02 6.9K
11:10 171.04 171.14 171.02 171.14 6.9K
11:11 171.17 171.47 171.17 171.47 13.3K
11:12 171.45 171.65 171.45 171.57 28.3K
11:13 171.57 171.68 171.57 171.62 19.3K
11:14 171.65 171.65 171.44 171.46 11.5K
11:15 171.44 171.47 171.18 171.18 10.3K
11:16 171.23 171.23 171.08 171.11 7.1K
11:17 171.11 171.19 171.06 171.14 5.7K
11:18 171.11 171.19 171.07 171.19 5.6K
11:19 171.20 171.20 171.03 171.03 4.6K
11:20 171.10 171.10 170.93 170.93 9.9K
11:21 171.02 171.16 171.01 171.16 14.6K
11:22 171.14 171.19 171.02 171.08 32.0K
11:23 171.06 171.06 170.88 170.88 4.2K
11:24 170.86 170.89 170.80 170.80 6.5K
11:25 170.83 170.91 170.67 170.67 23.2K
11:26 170.63 170.66 170.45 170.47 13.5K
11:27 170.45 170.45 170.28 170.29 4.9K
11:28 170.27 170.27 170.14 170.16 17.0K
11:29 170.11 170.14 170.08 170.14 34.1K
11:30 170.17 170.48 170.17 170.31 40.8K
11:31 170.27 170.37 170.27 170.37 4.5K
11:32 170.45 170.57 170.45 170.57 5.9K
11:33 170.54 170.59 170.48 170.56 12.5K
11:34 170.57 170.66 170.54 170.66 13.9K
11:35 170.65 170.81 170.65 170.80 6.5K
11:36 170.73 170.81 170.70 170.72 8.9K
11:37 170.76 170.79 170.72 170.79 3.8K
11:38 170.82 170.82 170.79 170.79 2.1K
11:39 170.86 170.92 170.84 170.92 7.0K
11:40 170.89 170.90 170.82 170.90 6.0K
11:41 170.82 170.89 170.81 170.81 15.0K
11:42 170.94 171.18 170.94 171.06 42.5K
11:43 171.22 171.33 171.17 171.25 17.6K
11:44 171.26 171.35 171.26 171.32 14.6K
11:45 171.34 171.63 171.34 171.63 13.4K
11:46 171.63 171.75 171.57 171.65 24.4K
11:47 171.65 171.65 171.44 171.64 71.4K
11:48 171.66 171.77 171.59 171.59 27.6K
11:49 171.65 171.80 171.65 171.71 11.3K
11:50 171.69 171.70 171.54 171.70 12.5K
11:51 171.73 171.73 171.51 171.63 29.6K
11:52 171.64 171.64 171.44 171.44 9.9K
11:53 171.29 171.29 171.26 171.26 3.9K
11:54 171.35 171.39 171.32 171.32 9.7K
11:55 171.32 171.38 171.32 171.37 12.3K
11:56 171.30 171.46 171.25 171.44 34.3K
11:57 171.44 171.44 171.31 171.34 8.6K
11:58 171.35 171.45 171.34 171.42 7.9K
11:59 171.35 171.38 171.25 171.31 46.7K
12:00 171.27 171.36 171.27 171.33 11.9K
12:01 171.25 171.33 171.22 171.22 17.7K
12:02 171.24 171.24 171.08 171.08 20.3K
12:03 171.00 171.00 170.77 170.79 17.6K
12:04 170.82 170.91 170.82 170.90 14.9K
12:05 170.81 170.81 170.76 170.78 7.8K
12:06 170.75 170.88 170.75 170.85 12.7K
12:07 170.80 170.81 170.65 170.65 27.2K
12:08 170.64 170.65 170.51 170.51 9.2K
12:09 170.53 170.59 170.49 170.57 15.1K
12:10 170.58 170.62 170.52 170.60 10.5K
12:11 170.59 170.63 170.58 170.60 4.3K
12:12 170.60 170.79 170.56 170.79 23.5K
12:13 170.79 170.79 170.40 170.40 14.8K
12:14 170.39 170.41 170.32 170.35 9.9K
12:15 170.39 170.49 170.34 170.49 8.3K
12:16 170.45 170.46 170.39 170.39 7.8K
12:17 170.40 170.43 170.21 170.24 12.1K
12:18 170.26 170.26 170.19 170.19 4.3K
12:19 170.22 170.22 170.18 170.18 10.8K
12:20 170.20 170.27 170.15 170.27 18.1K
12:21 170.29 170.29 170.22 170.22 2.3K
12:22 170.18 170.18 170.03 170.06 9.6K
12:23 170.03 170.06 170.00 170.03 6.7K
12:24 170.02 170.04 170.01 170.02 3.1K
12:25 170.07 170.10 170.01 170.06 5.9K
12:26 170.06 170.06 169.95 169.95 6.1K
12:27 170.00 170.00 169.81 169.82 5.9K
12:28 169.85 169.85 169.79 169.79 4.7K
12:29 169.80 169.80 169.73 169.73 5.9K
12:30 169.66 169.79 169.62 169.79 22.6K
12:31 169.80 169.85 169.80 169.85 6.6K
12:32 169.83 169.99 169.83 169.99 8.1K
12:33 169.99 170.21 169.99 170.13 18.1K
12:34 170.13 170.21 170.13 170.21 16.4K
12:35 170.22 170.30 170.19 170.30 14.3K
12:36 170.27 170.27 170.20 170.24 16.2K
12:37 170.23 170.23 170.08 170.08 9.6K
12:38 170.11 170.12 170.06 170.08 8.5K
12:39 170.10 170.11 169.95 169.96 19.7K
12:40 169.94 169.96 169.67 169.70 12.4K
12:41 169.74 169.76 169.69 169.69 8.6K
12:42 169.69 170.01 169.69 170.01 17.0K
12:43 169.96 169.96 169.77 169.81 18.2K
12:44 169.81 169.82 169.65 169.65 10.1K
12:45 169.66 169.69 169.61 169.68 22.0K
12:46 169.78 170.05 169.78 170.05 9.7K
12:47 170.02 170.07 169.98 170.01 5.3K
12:48 170.05 170.20 170.05 170.17 5.8K
12:49 170.23 170.24 170.14 170.19 3.9K
12:50 170.17 170.31 170.17 170.31 13.2K
12:51 170.35 170.35 170.18 170.23 7.2K
12:52 170.31 170.39 170.31 170.36 4.2K
12:53 170.32 170.36 170.32 170.36 3.8K
12:54 170.27 170.31 170.21 170.25 6.0K
12:55 170.28 170.32 170.22 170.32 4.6K
12:56 170.30 170.30 170.17 170.21 6.9K
12:57 170.25 170.29 170.24 170.25 5.0K
12:58 170.22 170.24 170.16 170.24 6.5K
12:59 170.16 170.17 170.12 170.12 4.3K
13:00 170.07 170.13 170.07 170.13 4.0K
13:01 170.12 170.12 169.91 169.99 10.6K
13:02 170.03 170.03 169.98 169.98 5.5K
13:03 169.96 169.98 169.88 169.90 6.2K
13:04 169.83 169.87 169.82 169.86 11.7K
13:05 169.82 169.91 169.82 169.91 3.5K
13:06 169.90 169.97 169.86 169.97 4.5K
13:07 169.94 169.94 169.92 169.92 1.3K
13:08 169.91 169.91 169.87 169.87 3.0K
13:09 169.90 170.14 169.89 170.13 15.4K
13:10 170.07 170.09 170.04 170.06 4.9K
13:11 170.07 170.18 170.07 170.18 12.9K
13:12 170.16 170.29 170.16 170.29 4.4K
13:13 170.32 170.32 170.30 170.30 2.9K
13:14 170.33 170.33 170.18 170.19 11.2K
13:15 170.15 170.15 169.97 170.02 3.8K
13:16 169.94 170.02 169.94 170.02 2.4K
13:17 170.01 170.15 170.01 170.15 3.0K
13:18 170.10 170.10 169.94 169.94 2.0K
13:19 169.96 169.96 169.90 169.90 4.3K
13:20 169.87 169.87 169.69 169.69 7.0K
13:21 169.56 169.60 169.43 169.43 10.8K
13:22 169.40 169.42 169.27 169.27 5.0K
13:23 169.31 169.42 169.21 169.21 9.4K
13:24 169.27 169.36 169.22 169.22 31.1K
13:25 169.21 169.42 169.21 169.36 16.4K
13:26 169.32 169.50 169.32 169.44 7.1K
13:27 169.44 169.44 169.32 169.33 3.6K
13:28 169.33 169.37 169.33 169.37 4.9K
13:29 169.34 169.34 169.27 169.31 5.8K
13:30 169.36 169.45 169.33 169.34 5.5K
13:31 169.41 169.44 169.34 169.34 4.3K
13:32 169.37 169.37 169.24 169.24 6.6K
13:33 169.24 169.26 169.10 169.10 15.2K
13:34 169.12 169.12 169.02 169.12 14.7K
13:35 169.15 169.18 169.09 169.09 3.5K
13:36 169.10 169.10 168.99 169.00 7.3K
13:37 169.00 169.03 168.88 168.88 6.1K
13:38 168.95 169.13 168.94 169.13 15.7K
13:39 169.19 169.19 169.11 169.11 6.7K
13:40 169.11 169.16 169.02 169.02 9.1K
13:41 169.03 169.03 168.91 168.91 5.5K
13:42 168.85 168.86 168.80 168.83 8.4K
13:43 168.80 169.01 168.80 169.01 14.8K
13:44 169.07 169.21 169.04 169.21 19.8K
13:45 169.23 169.23 169.14 169.19 15.5K
13:46 169.16 169.20 169.16 169.18 7.1K
13:47 169.21 169.21 169.18 169.18 2.3K
13:48 169.18 169.25 169.14 169.22 17.6K
13:49 169.25 169.25 169.13 169.13 8.6K
13:50 169.08 169.13 169.06 169.13 10.0K
13:51 169.14 169.14 169.05 169.05 5.2K
13:52 169.06 169.12 169.05 169.12 5.1K
13:53 169.21 169.23 169.20 169.23 3.9K
13:54 169.22 169.24 169.17 169.17 4.3K
13:55 169.17 169.19 169.05 169.05 5.4K
13:56 169.04 169.05 168.97 169.02 11.1K
13:57 168.95 168.95 168.85 168.89 4.9K
13:58 168.89 168.90 168.83 168.83 11.5K
13:59 168.81 168.84 168.66 168.66 13.4K
14:00 168.68 168.68 168.47 168.52 8.8K
14:01 168.54 168.57 168.47 168.47 7.2K
14:02 168.50 168.50 168.12 168.16 12.1K
14:03 168.15 168.16 168.02 168.02 30.2K
14:04 168.04 168.04 167.94 168.00 10.9K
14:05 167.99 168.30 167.99 168.30 8.0K
14:06 168.32 168.49 168.24 168.49 9.6K
14:07 168.41 168.49 168.41 168.46 23.2K
14:08 168.47 168.51 168.41 168.44 16.7K
14:09 168.51 168.56 168.41 168.44 21.9K
14:10 168.42 168.50 168.42 168.50 4.4K
14:11 168.46 168.59 168.46 168.59 11.1K
14:12 168.60 168.67 168.59 168.67 4.4K
14:13 168.65 168.69 168.62 168.69 2.4K
14:14 168.68 168.75 168.66 168.75 4.4K
14:15 168.79 168.98 168.79 168.95 8.6K
14:16 168.98 169.21 168.98 169.21 6.0K
14:17 169.24 169.31 169.24 169.31 5.0K
14:18 169.36 169.46 169.29 169.46 10.6K
14:19 169.46 169.48 169.41 169.47 11.7K
14:20 169.48 169.48 169.37 169.40 16.6K
14:21 169.36 169.44 169.36 169.43 4.9K
14:22 169.39 169.40 169.34 169.39 7.2K
14:23 169.38 169.45 169.38 169.44 5.9K
14:24 169.49 169.52 169.49 169.52 2.3K
14:25 169.50 169.64 169.49 169.62 36.1K
14:26 169.65 169.71 169.61 169.64 15.7K
14:27 169.56 169.57 169.46 169.53 21.3K
14:28 169.53 169.57 169.47 169.51 6.9K
14:30 169.46 169.57 169.41 169.54 3.9K
14:31 169.56 169.61 169.52 169.52 11.3K
14:32 169.58 169.69 169.55 169.60 9.5K
14:33 169.62 169.62 169.47 169.53 4.9K
14:34 169.58 169.58 169.49 169.51 5.2K
14:35 169.47 169.55 169.44 169.55 6.1K
14:36 169.47 169.50 169.47 169.50 3.5K
14:37 169.50 169.54 169.48 169.48 8.5K
14:38 169.50 169.52 169.42 169.52 4.5K
14:39 169.49 169.54 169.49 169.54 5.6K
14:40 169.54 169.65 169.50 169.65 9.0K
14:41 169.66 169.71 169.65 169.65 4.1K
14:42 169.61 169.63 169.54 169.57 4.7K
14:43 169.54 169.63 169.50 169.63 8.8K
14:44 169.61 169.67 169.61 169.67 4.7K
14:45 169.67 169.67 169.49 169.53 3.4K
14:46 169.57 169.57 169.47 169.47 6.0K
14:47 169.47 169.61 169.47 169.52 10.3K
14:48 169.64 169.71 169.64 169.69 3.8K
14:49 169.67 169.74 169.65 169.68 6.4K
14:50 169.75 169.75 169.75 169.75 1.7K
14:51 169.69 169.71 169.67 169.71 3.6K
14:52 169.67 169.72 169.67 169.70 2.2K
14:53 169.73 169.80 169.73 169.76 12.6K
14:54 169.82 169.82 169.79 169.79 3.1K
14:55 169.77 169.86 169.77 169.86 11.5K
14:56 169.87 169.87 169.86 169.86 3.4K
14:57 169.82 169.85 169.73 169.73 6.4K
14:58 169.74 169.80 169.74 169.75 18.6K
14:59 169.78 169.83 169.66 169.66 13.1K
15:00 169.60 169.74 169.52 169.74 9.3K
15:01 169.64 169.66 169.59 169.66 8.9K
15:02 169.62 169.88 169.62 169.77 23.1K
15:03 169.75 169.85 169.65 169.85 24.4K
15:04 169.80 169.87 169.75 169.75 10.9K
15:05 169.76 169.84 169.76 169.84 15.4K
15:06 169.88 169.89 169.82 169.82 9.9K
15:07 169.78 169.79 169.70 169.71 9.0K
15:08 169.73 169.75 169.64 169.74 16.5K
15:09 169.74 169.74 169.64 169.65 7.6K
15:10 169.64 169.64 169.48 169.54 28.9K
15:11 169.56 169.62 169.55 169.62 12.3K
15:12 169.54 169.59 169.54 169.59 12.2K
15:13 169.52 169.52 169.47 169.50 5.4K
15:14 169.50 169.51 169.33 169.33 18.7K
15:15 169.31 169.36 169.29 169.36 13.8K
15:16 169.36 169.38 169.10 169.11 12.3K
15:17 169.11 169.17 169.08 169.08 16.1K
15:18 169.10 169.14 169.09 169.10 10.5K
15:19 169.11 169.21 169.11 169.20 11.8K
15:20 169.20 169.27 169.20 169.27 9.7K
15:21 169.28 169.32 169.17 169.18 21.2K
15:22 169.21 169.22 169.15 169.20 6.8K
15:23 169.16 169.17 169.05 169.05 8.0K
15:24 169.06 169.06 168.97 168.98 8.4K
15:25 168.99 169.16 168.99 169.16 15.5K
15:26 169.14 169.14 169.02 169.04 9.9K
15:27 169.04 169.15 169.02 169.15 29.6K
15:28 169.12 169.24 169.09 169.17 16.1K
15:29 169.18 169.33 169.17 169.33 10.2K
15:30 169.35 169.50 169.35 169.46 17.0K
15:31 169.45 169.54 169.45 169.51 13.8K
15:32 169.54 169.54 169.41 169.43 16.9K
15:33 169.40 169.45 169.38 169.39 17.9K
15:34 169.37 169.43 169.36 169.40 12.4K
15:35 169.42 169.47 169.39 169.47 12.4K
15:36 169.45 169.50 169.45 169.47 8.3K
15:37 169.49 169.58 169.49 169.55 11.2K
15:38 169.55 169.57 169.50 169.50 10.5K
15:39 169.54 169.54 169.50 169.53 11.1K
15:40 169.51 169.57 169.48 169.57 13.7K
15:41 169.58 169.58 169.53 169.54 11.4K
15:42 169.52 169.60 169.52 169.57 11.8K
15:43 169.56 169.61 169.53 169.60 20.4K
15:44 169.60 169.71 169.58 169.70 16.1K
15:45 169.72 169.74 169.70 169.74 15.5K
15:46 169.75 169.82 169.69 169.71 12.9K
15:47 169.70 169.81 169.70 169.79 11.4K
15:48 169.84 169.96 169.83 169.90 25.1K
15:49 169.91 169.96 169.90 169.94 24.1K
15:50 170.08 170.17 170.03 170.05 43.3K
15:51 170.09 170.30 170.09 170.24 36.7K
15:52 170.21 170.29 170.14 170.26 33.5K
15:53 170.28 170.29 170.18 170.23 36.3K
15:54 170.21 170.47 170.21 170.23 58.6K
15:55 169.88 169.91 169.69 169.73 76.4K
15:56 169.74 169.74 169.57 169.57 81.1K
15:57 169.60 169.66 169.51 169.66 88.4K
15:58 169.70 169.71 169.61 169.64 72.3K
15:59 169.66 169.75 169.60 169.68 1,731.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 169.20 169.84 164.76 165.30 7.3M
2025-09-26 169.68 170.93 168.13 169.20 4.8M
2025-09-25 171.21 171.97 167.94 169.68 8.1M
2025-09-24 169.05 174.44 168.67 173.55 9.2M
2025-09-23 169.82 170.85 168.30 169.53 5.5M
2025-09-22 166.85 170.22 165.92 169.72 6.2M
2025-09-19 169.17 169.58 166.29 166.85 19.4M
2025-09-18 166.88 168.86 166.23 168.13 10.4M
2025-09-17 164.68 166.37 163.23 165.26 6.1M
2025-09-16 161.82 165.00 161.50 164.14 8.0M
2025-09-15 161.40 162.68 160.21 161.22 5.6M
2025-09-12 161.33 162.33 159.58 161.83 5.4M
2025-09-11 159.19 162.07 157.96 161.51 8.4M
2025-09-10 158.62 159.21 156.61 158.95 8.3M
2025-09-09 160.37 161.61 157.57 158.66 6.1M
2025-09-08 160.29 160.29 158.01 160.24 7.0M
2025-09-05 160.08 163.49 159.15 159.84 8.0M
2025-09-04 156.20 159.86 154.47 159.71 7.8M
2025-09-03 159.40 159.57 156.06 157.28 6.3M
2025-09-02 157.82 158.94 154.60 158.78 7.5M
2025-08-29 159.53 161.60 159.40 160.73 9.9M
2025-08-28 159.91 161.22 159.03 160.80 8.2M
2025-08-27 158.36 159.97 157.80 159.77 4.5M
2025-08-26 157.66 159.96 157.41 159.17 9.2M
2025-08-25 157.61 158.05 155.40 156.42 4.7M
2025-08-22 154.83 159.89 154.56 158.01 7.7M
2025-08-21 154.82 155.20 153.05 154.13 5.0M
2025-08-20 156.39 156.64 153.46 155.44 7.2M
2025-08-19 159.07 159.43 156.05 156.25 6.4M
2025-08-18 157.78 159.75 157.24 158.90 4.8M
2025-08-15 158.04 159.26 156.69 157.85 7.6M
2025-08-14 154.90 158.65 154.90 158.09 6.3M
2025-08-13 153.97 157.11 153.63 156.59 7.1M
2025-08-12 148.80 153.90 148.57 153.73 9.3M
2025-08-11 148.58 151.06 147.71 147.97 6.2M
2025-08-08 146.35 148.02 145.69 147.56 5.0M
2025-08-07 148.32 148.32 144.81 145.90 6.8M
2025-08-06 146.65 146.71 144.11 145.84 8.5M
2025-08-05 148.52 148.65 145.67 146.71 7.8M
2025-08-04 148.51 150.79 147.08 147.51 8.2M
2025-08-01 146.46 149.17 145.79 148.19 12.7M
2025-07-31 153.11 156.80 145.58 146.76 24.4M
2025-07-30 163.00 163.27 158.00 159.06 14.4M
2025-07-29 162.04 163.60 161.14 162.08 9.5M
2025-07-28 159.76 161.96 159.16 161.05 9.6M
2025-07-25 158.90 159.20 157.41 158.40 4.8M
2025-07-24 158.35 159.09 156.79 158.84 5.0M
2025-07-23 158.59 160.04 156.93 159.88 7.3M
2025-07-22 158.96 159.04 156.17 157.99 7.0M
2025-07-21 154.92 159.93 154.91 158.97 7.7M
2025-07-18 153.04 155.43 152.73 154.80 7.4M
2025-07-17 153.00 153.53 151.80 152.61 7.0M
2025-07-16 154.30 154.50 151.54 154.07 7.1M
2025-07-15 156.29 156.71 154.12 154.30 6.5M
2025-07-14 156.42 156.50 153.48 154.29 7.4M
2025-07-11 159.00 159.17 157.15 157.46 5.9M
2025-07-10 158.99 160.29 157.79 159.09 5.7M
2025-07-09 159.40 161.48 158.25 159.35 4.2M
2025-07-08 159.47 161.83 158.61 159.45 6.9M
2025-07-07 161.11 161.49 157.57 158.09 7.2M
2025-07-03 163.05 163.96 162.09 162.21 4.3M
2025-07-02 159.68 162.79 158.80 162.32 8.9M
2025-07-01 158.22 161.65 157.98 159.40 8.9M
2025-06-30 158.39 159.86 157.80 159.26 8.0M
2025-06-27 158.65 161.10 157.57 158.54 22.1M
2025-06-26 156.50 158.42 155.91 158.19 6.3M
2025-06-25 156.10 156.53 154.59 155.93 5.3M
2025-06-24 154.73 156.30 154.15 155.71 7.7M
2025-06-23 151.23 153.52 149.68 153.14 6.9M
2025-06-20 154.23 155.12 150.63 151.32 15.5M
2025-06-18 155.00 156.10 153.15 153.63 6.7M
2025-06-17 156.65 157.58 154.39 154.46 7.1M
2025-06-16 157.03 158.45 155.64 156.87 8.7M
2025-06-13 156.34 157.17 154.44 154.72 8.4M
2025-06-12 159.00 159.61 157.95 158.70 5.7M
2025-06-11 160.00 162.14 157.70 159.48 8.9M
2025-06-10 156.19 159.51 155.07 159.13 9.1M
2025-06-09 151.81 156.12 151.17 155.41 10.6M
2025-06-06 149.80 150.59 149.05 149.24 5.8M
2025-06-05 148.80 150.08 147.00 147.56 5.6M
2025-06-04 150.00 150.05 147.38 149.05 7.1M
2025-06-03 146.71 149.78 145.52 148.94 6.2M
2025-06-02 144.80 147.21 144.48 146.63 6.4M
2025-05-30 148.00 148.02 143.48 145.20 13.8M
2025-05-29 149.86 150.50 147.24 148.34 6.0M
2025-05-28 148.82 149.49 147.36 147.60 7.0M
2025-05-27 147.55 149.35 146.43 148.63 9.8M
2025-05-23 143.42 146.49 141.77 145.38 9.0M
2025-05-22 151.39 151.58 147.22 147.37 9.5M
2025-05-21 153.58 156.13 150.83 151.31 9.7M
2025-05-20 153.04 153.89 151.93 153.82 5.3M
2025-05-19 150.55 153.82 150.11 153.70 7.2M
2025-05-16 152.87 153.06 151.30 152.50 6.7M
2025-05-15 151.71 153.39 150.18 152.61 6.9M
2025-05-14 151.93 153.27 150.43 152.98 7.0M
2025-05-13 152.01 153.29 150.96 151.34 10.2M
2025-05-12 154.08 154.36 149.83 152.12 11.4M
2025-05-09 145.66 146.98 144.60 145.18 6.2M
2025-05-08 145.64 147.50 143.89 145.10 8.5M
2025-05-07 140.38 144.70 140.25 144.30 10.2M
2025-05-06 137.82 140.80 137.46 139.90 7.0M
2025-05-05 138.30 140.77 138.29 139.44 7.2M
2025-05-02 137.85 141.41 137.29 139.81 13.2M
2025-05-01 138.79 138.96 134.87 135.21 22.8M
2025-04-30 145.20 148.85 143.88 148.46 10.9M
2025-04-29 146.66 148.26 145.52 146.88 6.7M
2025-04-28 148.18 149.30 145.44 147.62 5.7M
2025-04-25 146.08 149.20 146.08 148.56 5.1M
2025-04-24 142.78 147.82 141.99 147.21 8.8M
2025-04-23 142.58 143.88 139.78 140.46 9.1M
2025-04-22 136.75 139.10 136.49 138.74 8.2M
2025-04-21 134.73 136.55 133.36 136.14 8.1M
2025-04-17 137.38 138.15 135.71 136.66 7.1M
2025-04-16 133.68 137.31 131.79 135.74 10.4M
2025-04-15 139.46 140.84 138.03 138.60 6.3M
2025-04-14 142.75 143.11 136.83 139.19 6.9M
2025-04-11 134.00 140.65 131.11 139.25 11.0M
2025-04-10 137.01 139.06 129.29 134.40 14.9M
2025-04-09 125.16 144.86 124.19 143.59 21.2M
2025-04-08 131.13 135.29 121.74 124.66 15.0M
2025-04-07 124.59 137.20 120.80 129.72 17.9M
2025-04-04 134.34 135.86 126.68 127.46 19.0M
2025-04-03 147.00 147.40 138.56 139.42 16.5M
2025-04-02 150.79 155.46 150.37 154.08 5.4M
2025-04-01 152.39 153.32 150.27 153.05 5.7M
2025-03-31 150.81 153.85 147.88 153.61 8.6M
2025-03-28 156.92 157.64 151.56 152.72 8.9M
2025-03-27 158.21 159.25 155.75 157.97 6.1M
2025-03-26 159.45 160.81 156.85 158.39 6.0M
2025-03-25 159.88 161.47 159.42 160.15 4.0M
2025-03-24 160.00 161.00 158.80 160.08 6.0M
2025-03-21 154.98 157.42 153.56 156.82 10.9M
2025-03-20 158.00 159.12 156.52 157.95 5.1M
2025-03-19 156.43 160.52 155.06 158.26 5.9M
2025-03-18 157.95 159.73 155.92 156.29 6.9M
2025-03-17 155.60 158.72 155.44 157.95 5.8M
2025-03-14 153.56 156.95 153.54 156.58 5.3M
2025-03-13 152.60 155.63 150.42 151.94 5.9M
2025-03-12 154.21 155.86 151.92 152.80 7.1M
2025-03-11 154.85 156.23 150.86 153.10 8.7M
2025-03-10 157.35 159.26 152.61 154.98 10.1M
2025-03-07 155.22 161.82 155.22 161.22 8.7M
2025-03-06 154.11 157.88 154.09 156.04 7.8M
2025-03-05 155.04 159.15 153.03 158.49 6.8M
2025-03-04 155.27 157.20 151.35 154.46 9.0M
2025-03-03 158.99 160.08 152.52 153.62 9.6M
2025-02-28 155.10 157.31 153.40 157.17 10.1M
2025-02-27 162.34 163.25 154.10 154.44 10.8M
2025-02-26 161.83 164.14 160.93 162.10 9.2M
2025-02-25 161.66 163.33 159.44 161.22 8.2M
2025-02-24 165.91 166.59 160.99 161.10 9.8M
2025-02-21 174.98 175.43 165.21 165.43 12.5M
2025-02-20 176.00 176.39 172.90 173.70 6.3M
2025-02-19 173.99 176.50 173.35 175.22 6.8M
2025-02-18 173.26 173.72 171.24 173.64 7.3M
2025-02-14 172.60 172.82 171.04 172.23 4.7M
2025-02-13 170.19 172.36 169.47 172.15 6.4M
2025-02-12 169.55 170.93 168.24 170.29 5.5M
2025-02-11 169.65 172.70 169.11 171.99 6.6M
2025-02-10 169.73 171.80 169.00 171.36 6.2M
2025-02-07 169.83 171.30 166.06 167.96 7.8M
2025-02-06 167.84 169.49 165.40 169.32 16.3M
2025-02-05 173.00 177.00 169.90 175.86 15.4M
2025-02-04 168.50 173.79 168.50 173.04 5.5M
2025-02-03 168.88 172.58 168.06 170.24 7.4M
2025-01-31 172.51 176.79 172.29 172.93 7.8M
2025-01-30 172.34 173.54 170.97 171.93 6.0M
2025-01-29 171.55 173.49 170.22 171.71 5.1M
2025-01-28 170.22 173.49 169.81 171.55 8.7M
2025-01-27 172.10 172.20 167.28 171.18 15.6M
2025-01-24 175.10 175.20 171.94 172.11 5.8M
2025-01-23 170.38 174.38 169.38 174.36 7.2M
2025-01-22 168.32 172.09 168.19 170.24 7.3M
2025-01-21 166.00 168.68 165.35 167.27 7.4M
2025-01-17 165.38 165.61 163.10 164.56 8.1M
2025-01-16 165.35 165.84 161.28 161.43 7.2M
2025-01-15 162.10 165.45 162.09 164.41 9.3M
2025-01-14 160.14 161.01 156.56 159.53 6.5M
2025-01-13 155.22 157.37 154.80 157.13 5.7M
2025-01-10 157.70 158.28 155.55 156.98 6.2M
2025-01-08 160.05 160.19 156.94 159.08 7.7M
2025-01-07 162.00 163.45 159.25 160.52 7.7M
2025-01-06 159.33 165.67 159.33 159.85 9.6M
2025-01-03 155.42 158.44 154.49 157.83 5.9M
2025-01-02 155.01 157.51 152.79 153.64 5.1M