Cigna

CI
🏛️ usa →
286.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 292.96 292.96 291.96 292.54 15.9K
09:31 292.21 292.21 291.21 291.21 1.0K
09:32 292.96 292.96 292.48 292.48 1.1K
09:33 292.53 292.53 292.53 292.53 0.7K
09:34 292.53 292.53 292.15 292.15 0.6K
09:35 292.55 293.01 292.55 292.77 4.9K
09:36 292.13 292.13 292.13 292.13 0.8K
09:37 292.13 292.13 292.13 292.13 1.0K
09:38 291.53 291.53 291.53 291.52 1.8K
09:39 291.53 291.53 291.53 291.52 0.6K
09:40 291.53 292.13 291.42 291.65 4.1K
09:41 291.66 291.66 291.44 291.66 1.7K
09:42 291.66 292.11 291.66 291.91 1.9K
09:43 291.65 292.10 291.51 292.10 3.3K
09:44 291.51 291.51 291.51 291.51 2.7K
09:45 291.51 291.51 290.89 290.89 4.0K
09:46 290.86 290.86 290.86 290.86 0.5K
09:47 291.26 291.26 290.81 290.81 2.8K
09:48 290.83 290.95 290.73 290.73 2.3K
09:49 290.69 290.69 290.69 290.69 0.8K
09:50 290.88 290.88 290.67 290.67 1.1K
09:52 290.88 291.12 290.88 290.88 3.7K
09:53 290.84 290.84 290.84 290.83 0.3K
09:54 290.36 290.36 290.01 290.01 3.0K
09:55 290.21 290.21 290.21 290.21 1.1K
09:56 289.80 289.80 289.57 289.57 0.6K
09:57 289.95 289.95 289.39 289.80 1.2K
09:58 290.16 290.16 290.16 290.16 0.2K
09:59 289.31 290.15 289.31 290.15 3.2K
10:00 290.21 290.21 289.83 289.83 1.6K
10:01 289.98 290.12 289.78 289.78 1.9K
10:02 289.78 289.78 289.78 289.77 0.2K
10:03 289.77 289.77 289.70 289.70 0.8K
10:04 289.81 289.81 289.80 289.80 3.9K
10:05 290.18 290.18 289.78 289.78 8.2K
10:07 289.90 290.13 289.90 290.13 0.5K
10:08 290.11 290.11 290.11 290.11 1.3K
10:09 290.04 290.18 289.98 289.98 1.2K
10:10 289.98 290.02 289.98 290.02 0.5K
10:11 290.02 290.02 290.02 290.02 0.9K
10:12 290.02 290.10 289.98 290.10 0.7K
10:13 290.01 290.01 289.79 289.79 0.7K
10:14 289.59 289.59 289.59 289.59 0.9K
10:15 289.61 289.61 289.48 289.48 3.7K
10:16 289.27 289.36 289.27 289.36 2.9K
10:18 289.31 289.31 289.31 289.31 1.1K
10:19 289.29 289.29 289.29 289.29 4.6K
10:21 289.34 289.92 289.34 289.92 3.7K
10:22 289.56 289.56 289.56 289.56 1.9K
10:27 289.53 289.53 289.53 289.53 1.3K
10:29 289.27 289.27 289.27 289.27 1.3K
10:30 289.35 289.66 289.35 289.61 5.5K
10:32 289.81 289.90 289.81 289.90 4.5K
10:33 290.11 290.11 290.11 290.11 2.1K
10:35 289.98 289.98 289.95 289.98 4.5K
10:36 289.64 289.64 289.64 289.64 4.5K
10:38 289.54 289.54 289.54 289.54 1.7K
10:40 289.24 289.24 289.22 289.22 1.3K
10:41 289.25 289.25 289.17 289.17 5.4K
10:42 288.77 288.77 288.77 288.77 1.4K
10:43 288.64 288.64 288.28 288.27 4.1K
10:46 288.20 288.20 288.20 288.20 6.5K
10:47 288.20 288.42 288.20 288.42 19.9K
10:49 287.90 288.07 287.85 288.07 5.4K
10:50 287.81 287.81 287.60 287.60 4.1K
10:51 287.25 287.25 287.25 287.25 1.3K
10:52 287.44 287.77 287.38 287.44 2.1K
10:53 287.77 287.77 287.77 287.77 3.3K
10:54 287.72 287.72 287.72 287.71 1.2K
10:56 287.69 287.69 287.69 287.69 0.4K
10:57 287.51 287.51 287.51 287.51 0.4K
10:58 287.57 287.57 287.57 287.57 0.7K
10:59 287.48 287.62 287.48 287.62 1.0K
11:00 287.51 287.51 287.51 287.51 1.3K
11:01 287.26 287.26 286.76 286.76 3.5K
11:02 286.92 286.92 286.37 286.37 3.5K
11:03 286.50 286.50 286.13 286.50 6.5K
11:04 286.43 286.60 286.43 286.60 1.9K
11:05 286.60 286.81 286.60 286.81 2.0K
11:06 286.81 286.96 286.81 286.90 2.4K
11:07 286.43 286.43 286.43 286.43 0.1K
11:08 286.67 286.68 286.31 286.68 0.8K
11:09 286.48 286.60 285.79 285.79 17.8K
11:10 285.95 285.95 285.39 285.39 2.3K
11:11 285.44 285.44 285.24 285.24 1.2K
11:12 285.40 285.66 285.36 285.56 7.1K
11:13 285.36 285.36 285.36 285.36 1.0K
11:14 285.35 285.35 285.35 285.35 1.1K
11:15 285.62 285.62 285.52 285.52 1.6K
11:16 285.27 285.27 285.27 285.27 0.4K
11:17 285.44 285.44 285.10 285.31 5.2K
11:18 285.28 285.40 285.28 285.32 5.5K
11:19 285.29 285.29 285.29 285.29 0.5K
11:20 285.18 285.18 285.18 285.18 0.6K
11:21 285.32 285.33 285.09 285.33 7.4K
11:22 285.42 285.47 285.26 285.47 6.0K
11:23 285.71 285.71 285.06 285.06 2.6K
11:24 285.09 285.29 285.09 285.27 3.3K
11:25 284.92 284.96 284.86 284.96 2.8K
11:26 284.96 285.25 284.96 285.05 4.1K
11:27 285.40 285.42 285.00 285.16 8.8K
11:28 284.90 285.16 284.90 284.95 5.9K
11:29 285.66 285.66 285.22 285.59 33.1K
11:30 285.68 285.68 285.55 285.55 3.4K
11:31 285.58 285.58 285.58 285.58 1.9K
11:32 285.45 285.45 285.23 285.38 3.0K
11:33 285.39 285.39 284.97 284.96 4.9K
11:34 284.99 285.35 284.99 285.06 1.4K
11:35 285.06 285.36 284.97 284.97 1.6K
11:36 285.06 285.06 284.33 284.70 11.4K
11:37 284.70 284.70 284.47 284.70 1.8K
11:38 284.54 284.54 283.86 283.86 5.4K
11:39 283.87 283.97 283.79 283.90 7.9K
11:40 283.90 283.90 283.29 283.29 6.3K
11:41 283.35 283.45 283.11 283.45 4.3K
11:42 283.36 283.36 283.12 283.14 3.8K
11:43 283.01 283.01 282.95 282.95 6.5K
11:44 283.24 283.24 283.16 283.24 3.4K
11:46 283.34 283.34 283.29 283.29 0.6K
11:47 283.29 283.47 283.29 283.31 5.5K
11:48 283.39 283.39 283.30 283.39 1.4K
11:49 283.12 283.22 283.00 283.10 5.5K
11:50 283.10 283.71 283.10 283.71 7.3K
11:51 283.62 283.79 283.60 283.79 3.5K
11:52 284.03 284.03 283.75 283.75 2.6K
11:53 283.75 283.92 283.75 283.92 5.0K
11:54 283.85 283.94 283.85 283.94 3.9K
11:56 283.84 283.84 283.84 283.83 2.7K
11:57 283.81 283.81 283.64 283.64 0.4K
11:58 283.96 283.96 283.96 283.96 0.4K
11:59 283.74 283.74 283.74 283.74 1.1K
12:00 283.72 283.72 283.59 283.59 2.0K
12:01 283.84 283.84 283.84 283.84 0.2K
12:02 283.84 284.20 283.84 284.20 2.6K
12:03 284.16 284.56 284.16 284.56 3.3K
12:04 284.52 284.52 284.52 284.52 0.8K
12:05 284.52 284.52 284.47 284.46 1.0K
12:06 284.27 284.27 284.18 284.18 1.1K
12:07 284.18 284.18 284.07 284.07 0.9K
12:08 283.92 284.11 283.79 284.11 3.1K
12:09 284.28 284.28 284.15 284.15 2.2K
12:11 284.26 284.26 284.26 284.26 0.7K
12:12 284.26 284.26 284.26 284.26 0.8K
12:13 284.25 284.25 284.24 284.24 1.9K
12:14 284.21 284.21 283.76 283.76 3.6K
12:17 283.87 283.87 283.78 283.78 0.9K
12:18 283.97 283.97 283.97 283.97 1.5K
12:19 284.08 284.46 284.08 284.46 5.5K
12:20 284.47 284.86 284.47 284.86 1.3K
12:21 284.50 284.50 284.42 284.42 4.8K
12:22 284.53 284.53 284.42 284.42 0.7K
12:23 284.10 284.42 284.10 284.42 1.9K
12:24 284.42 284.42 284.42 284.42 0.8K
12:25 284.42 284.42 284.30 284.30 0.9K
12:26 284.50 284.50 284.50 284.50 1.6K
12:27 284.43 284.43 284.11 284.11 0.7K
12:28 284.40 284.40 284.40 284.40 0.6K
12:29 284.47 284.51 284.44 284.51 5.0K
12:30 284.53 284.53 284.49 284.51 5.2K
12:31 284.51 284.51 284.50 284.50 1.0K
12:32 284.49 284.49 284.28 284.35 14.7K
12:33 284.17 284.34 284.17 284.33 0.8K
12:34 284.35 284.35 283.89 283.90 7.9K
12:35 283.90 283.90 283.90 283.90 0.1K
12:36 283.75 283.92 283.75 283.92 1.3K
12:37 284.04 284.16 284.04 284.10 5.6K
12:38 284.01 284.06 284.01 284.06 0.7K
12:39 283.80 284.01 283.80 283.95 0.9K
12:40 283.77 283.77 283.71 283.71 2.0K
12:41 283.51 283.51 283.51 283.51 0.4K
12:42 283.81 283.81 283.81 283.81 0.7K
12:43 283.55 283.58 283.55 283.58 1.7K
12:44 283.29 283.29 283.28 283.28 0.8K
12:45 283.58 283.58 283.23 283.23 0.7K
12:46 283.16 283.16 283.16 283.16 0.4K
12:47 283.08 283.12 283.00 283.12 3.0K
12:48 282.80 283.16 282.80 283.08 2.2K
12:49 283.11 283.11 283.11 283.11 0.7K
12:50 283.11 283.11 283.11 283.11 1.5K
12:51 283.36 283.36 283.23 283.23 1.6K
12:52 283.38 283.38 283.38 283.38 1.2K
12:53 283.47 283.47 283.03 283.29 1.8K
12:54 283.55 283.55 283.48 283.48 3.0K
12:55 283.77 283.77 283.77 283.77 0.4K
12:56 283.77 283.77 283.77 283.77 0.6K
12:57 284.00 284.10 283.78 283.78 6.4K
12:58 283.63 283.63 283.63 283.63 1.3K
12:59 283.63 283.64 283.58 283.64 2.0K
13:01 283.63 283.77 283.63 283.77 2.6K
13:02 283.43 283.75 283.43 283.75 1.5K
13:03 283.54 283.61 283.54 283.61 1.0K
13:04 283.56 283.56 283.50 283.50 1.8K
13:05 283.54 283.54 283.54 283.54 0.5K
13:06 283.51 283.51 283.51 283.51 1.4K
13:07 283.51 283.51 283.51 283.51 9.5K
13:08 283.74 283.74 283.74 283.74 2.3K
13:09 284.01 284.01 283.89 283.97 2.4K
13:10 283.95 283.95 283.95 283.95 0.2K
13:11 283.95 283.98 283.95 283.95 1.2K
13:12 284.23 284.32 284.20 284.20 1.3K
13:13 284.24 284.24 284.23 284.24 3.5K
13:14 284.32 284.39 284.31 284.39 1.3K
13:15 284.46 284.49 284.29 284.49 3.7K
13:17 284.28 284.42 284.28 284.42 1.8K
13:18 284.28 284.48 284.28 284.31 1.2K
13:19 284.36 284.36 284.30 284.30 0.9K
13:20 284.14 284.29 284.12 284.27 2.6K
13:21 284.27 284.27 284.27 284.27 0.9K
13:22 284.30 284.31 284.30 284.31 1.3K
13:24 284.28 284.28 284.28 284.27 1.0K
13:25 284.22 284.26 284.22 284.26 1.2K
13:26 284.31 284.31 284.29 284.29 1.7K
13:28 284.26 284.26 284.26 284.26 0.7K
13:29 284.26 284.26 284.26 284.26 0.6K
13:30 284.43 284.74 284.43 284.73 3.3K
13:31 284.92 284.92 284.92 284.92 0.3K
13:32 284.91 285.11 284.91 284.92 4.1K
13:33 284.93 284.95 284.93 284.95 0.6K
13:34 284.93 284.93 284.88 284.88 1.9K
13:35 284.93 284.93 284.93 284.93 1.7K
13:37 284.92 285.21 284.92 285.21 5.4K
13:38 285.02 285.05 285.01 285.02 1.7K
13:39 285.02 285.08 285.01 285.08 2.6K
13:41 285.07 285.07 284.93 284.93 1.5K
13:42 284.90 285.08 284.85 285.08 1.0K
13:43 284.87 285.17 284.87 285.14 8.4K
13:44 285.03 285.13 285.03 285.02 1.7K
13:45 284.79 284.79 284.49 284.49 4.5K
13:46 284.57 284.57 284.57 284.57 0.6K
13:47 284.53 284.53 284.50 284.50 2.3K
13:48 284.50 284.69 284.50 284.69 1.3K
13:49 284.50 284.50 284.50 284.50 0.9K
13:50 284.52 284.56 284.52 284.56 1.4K
13:51 284.53 284.55 284.53 284.55 0.9K
13:52 284.51 284.51 284.35 284.35 0.6K
13:53 284.35 284.51 284.35 284.51 0.6K
13:54 284.38 284.50 284.31 284.31 1.6K
13:55 284.36 284.36 284.27 284.31 1.0K
13:56 284.24 284.36 284.24 284.29 1.1K
13:57 284.38 284.72 284.22 284.72 17.8K
13:58 284.81 284.81 284.73 284.73 1.1K
13:59 284.80 284.80 284.70 284.70 1.2K
14:00 284.56 284.56 284.52 284.52 3.0K
14:01 284.46 284.46 284.29 284.29 0.4K
14:02 284.28 284.61 284.28 284.54 6.6K
14:03 284.49 284.52 284.49 284.52 1.2K
14:04 284.24 284.24 284.00 284.15 1.6K
14:05 284.17 284.17 283.90 283.92 1.9K
14:06 284.02 284.09 284.02 284.03 3.8K
14:07 284.26 284.41 284.16 284.32 3.1K
14:08 284.41 284.42 284.29 284.42 0.8K
14:09 284.42 284.42 283.99 284.24 3.0K
14:10 284.13 284.13 284.13 284.13 0.5K
14:11 284.18 284.31 284.04 284.04 1.0K
14:12 284.13 284.29 284.13 284.13 1.5K
14:13 284.25 284.40 284.25 284.35 7.1K
14:14 284.41 284.41 284.41 284.41 0.3K
14:15 284.42 284.51 284.40 284.48 9.7K
14:16 284.48 284.75 284.48 284.75 12.6K
14:17 284.91 284.91 284.77 284.77 0.8K
14:18 284.81 285.03 284.81 285.03 1.5K
14:19 285.00 285.00 284.83 284.83 0.5K
14:20 284.83 284.85 284.66 284.85 1.8K
14:21 284.76 284.76 284.76 284.76 0.8K
14:22 284.98 284.98 284.98 284.98 0.5K
14:23 284.83 285.00 284.83 285.00 3.4K
14:24 285.22 285.35 285.22 285.34 2.5K
14:26 285.53 285.53 285.32 285.53 4.3K
14:27 285.48 285.50 285.31 285.50 2.3K
14:28 285.66 285.66 285.44 285.64 2.3K
14:29 285.71 285.71 285.71 285.71 1.4K
14:30 285.88 285.88 285.88 285.88 1.2K
14:31 285.82 286.01 285.82 285.83 2.5K
14:32 286.01 286.01 285.85 285.85 1.6K
14:33 285.89 286.01 285.89 286.01 1.8K
14:35 286.04 286.04 285.89 285.99 4.3K
14:37 285.94 286.23 285.94 286.23 2.4K
14:38 285.97 285.99 285.92 285.99 12.8K
14:39 285.89 285.96 285.89 285.96 1.3K
14:40 285.79 285.79 285.79 285.79 1.5K
14:41 286.00 286.37 285.93 286.07 4.0K
14:43 285.97 285.97 285.93 285.93 1.1K
14:44 285.87 285.87 285.87 285.87 1.3K
14:45 286.15 286.15 285.93 285.93 2.2K
14:46 285.90 285.99 285.81 285.99 4.8K
14:47 285.82 285.99 285.82 285.98 2.0K
14:48 285.91 285.91 285.91 285.90 1.5K
14:50 285.73 285.73 285.73 285.73 1.5K
14:51 285.62 285.62 285.62 285.62 0.6K
14:52 285.60 285.60 285.40 285.40 0.7K
14:53 285.58 285.66 285.58 285.66 1.3K
14:54 285.56 285.58 285.56 285.58 2.4K
14:55 285.56 285.56 285.56 285.56 0.8K
14:56 285.55 285.55 285.37 285.54 0.9K
14:57 285.55 285.55 285.37 285.37 1.3K
14:58 285.55 285.55 285.40 285.55 1.3K
14:59 285.43 285.59 285.43 285.59 1.5K
15:00 285.53 285.58 285.49 285.49 4.3K
15:01 285.73 285.73 285.49 285.51 2.0K
15:03 285.39 285.39 285.21 285.27 2.6K
15:04 285.23 285.23 285.23 285.23 0.8K
15:05 285.20 285.20 285.20 285.20 2.3K
15:06 285.20 285.20 285.19 285.19 1.4K
15:07 285.10 285.10 284.92 284.92 3.5K
15:08 284.92 284.92 284.91 284.91 0.7K
15:09 285.04 285.04 284.91 284.91 2.2K
15:10 285.01 285.01 285.01 285.01 2.3K
15:11 285.21 285.21 285.09 285.18 1.9K
15:12 285.34 285.34 285.34 285.33 2.9K
15:13 285.38 285.38 285.31 285.31 1.2K
15:14 285.12 285.12 285.12 285.12 0.6K
15:15 285.28 285.28 285.28 285.27 1.1K
15:16 285.15 285.29 285.15 285.29 2.8K
15:17 285.04 285.04 285.04 285.04 0.3K
15:18 285.07 285.17 284.90 284.90 3.1K
15:19 284.88 284.88 284.88 284.88 1.7K
15:20 284.75 284.90 284.71 284.71 2.0K
15:21 284.66 284.66 284.66 284.65 1.9K
15:22 284.78 284.78 284.78 284.78 1.1K
15:23 284.74 284.74 284.56 284.56 5.5K
15:24 284.60 284.60 284.60 284.60 2.7K
15:25 284.77 285.02 284.69 285.02 3.9K
15:26 285.08 285.08 285.02 285.02 1.9K
15:27 285.19 285.19 284.88 285.02 3.2K
15:28 285.12 285.12 285.02 285.09 2.5K
15:29 284.98 285.11 284.93 285.11 3.0K
15:30 285.10 285.10 285.06 285.06 1.3K
15:31 285.19 285.26 285.19 285.26 4.7K
15:33 285.30 285.37 285.30 285.37 2.8K
15:34 285.32 285.32 285.26 285.28 4.4K
15:35 285.29 285.29 285.29 285.29 1.7K
15:36 285.15 285.15 284.93 284.94 7.7K
15:37 284.94 284.97 284.74 284.82 10.3K
15:38 284.77 284.82 284.75 284.82 4.1K
15:39 284.82 284.90 284.82 284.90 6.3K
15:40 285.03 285.05 285.03 285.05 1.9K
15:41 285.05 285.05 285.04 285.04 1.5K
15:42 285.00 285.00 284.89 285.00 1.3K
15:43 285.00 285.09 284.90 285.08 5.6K
15:44 285.09 285.15 285.09 285.15 4.6K
15:45 285.18 285.18 285.18 285.18 1.0K
15:46 285.16 285.17 285.01 285.17 3.5K
15:47 285.02 285.18 285.02 285.18 2.7K
15:48 285.20 285.31 285.04 285.19 9.3K
15:49 285.19 285.32 285.11 285.19 3.0K
15:50 285.23 285.35 285.19 285.35 11.0K
15:51 285.35 285.44 285.27 285.44 5.1K
15:52 285.43 285.43 285.21 285.25 15.1K
15:53 285.22 285.27 285.10 285.14 12.5K
15:54 285.14 285.30 284.73 284.73 13.9K
15:55 284.52 284.63 284.00 284.02 11.0K
15:56 284.00 284.28 284.00 284.21 21.2K
15:57 284.24 284.24 283.78 283.86 20.3K
15:58 283.85 284.11 283.85 284.01 40.0K
15:59 284.07 284.25 283.72 284.06 460.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 285.10 287.73 283.67 286.64 1.1M
2025-09-26 285.27 286.78 284.66 286.17 1.5M
2025-09-25 292.97 293.01 282.80 284.06 1.6M
2025-09-24 288.72 292.50 288.72 291.43 1.3M
2025-09-23 288.77 292.08 287.02 290.08 1.4M
2025-09-22 290.10 290.10 287.36 288.62 1.3M
2025-09-19 293.83 294.94 287.06 290.36 2.6M
2025-09-18 296.21 297.24 293.26 293.76 1.2M
2025-09-17 294.97 299.70 294.84 296.59 1.3M
2025-09-16 297.25 298.76 292.32 294.21 1.7M
2025-09-15 302.99 303.50 295.73 297.14 1.1M
2025-09-12 304.73 308.30 302.61 302.76 1.1M
2025-09-11 304.48 307.58 303.00 305.87 1.4M
2025-09-10 300.65 303.97 299.03 302.44 1.6M
2025-09-09 302.67 304.77 300.15 302.01 1.2M
2025-09-08 306.59 306.59 299.26 300.89 1.2M
2025-09-05 303.63 307.55 303.28 305.31 1.2M
2025-09-04 299.26 304.04 296.28 304.03 1.6M
2025-09-03 299.99 301.13 297.77 300.48 1.5M
2025-09-02 301.28 306.34 300.14 300.72 1.4M
2025-08-29 299.84 302.97 298.35 300.87 1.6M
2025-08-28 299.15 299.50 294.86 299.00 1.9M
2025-08-27 301.28 301.59 298.28 299.95 1.0M
2025-08-26 300.14 301.11 297.95 300.32 2.5M
2025-08-25 304.14 304.14 298.78 300.76 1.1M
2025-08-22 302.66 308.42 302.42 304.35 1.1M
2025-08-21 304.39 305.29 300.69 300.95 1.0M
2025-08-20 303.35 305.67 301.30 304.57 1.6M
2025-08-19 299.05 302.59 298.00 302.11 1.5M
2025-08-18 298.24 303.12 297.50 298.32 2.0M
2025-08-15 295.25 300.18 293.92 296.86 2.9M
2025-08-14 281.36 292.00 281.11 290.35 2.0M
2025-08-13 282.97 287.39 281.34 287.10 1.4M
2025-08-12 275.06 281.73 274.76 280.47 1.6M
2025-08-11 275.43 279.52 274.71 277.04 1.6M
2025-08-08 270.00 275.64 269.99 274.90 1.5M
2025-08-07 270.00 272.19 267.57 271.00 2.0M
2025-08-06 270.78 274.60 266.29 269.96 2.2M
2025-08-05 268.25 276.59 267.31 270.74 3.2M
2025-08-04 262.22 267.54 260.12 266.59 2.5M
2025-08-01 269.49 271.00 256.89 262.23 3.4M
2025-07-31 293.19 297.50 264.22 267.38 5.5M
2025-07-30 289.81 298.71 287.46 297.86 2.6M
2025-07-29 290.19 297.40 285.81 292.17 1.8M
2025-07-28 294.69 296.02 290.92 292.39 1.2M
2025-07-25 294.67 298.85 294.00 296.37 1.3M
2025-07-24 300.00 303.00 293.04 293.93 1.7M
2025-07-23 301.19 304.80 300.74 304.34 1.4M
2025-07-22 295.80 302.89 295.36 300.05 1.4M
2025-07-21 296.32 297.56 293.53 294.80 2.0M
2025-07-18 298.79 298.79 293.27 295.71 2.1M
2025-07-17 303.21 304.24 295.94 298.28 1.7M
2025-07-16 301.64 306.46 300.01 305.82 1.4M
2025-07-15 303.76 305.08 299.54 302.44 1.1M
2025-07-14 303.43 304.36 301.00 303.06 0.9M
2025-07-11 306.00 307.23 302.07 303.27 1.6M
2025-07-10 308.00 311.82 306.34 308.78 1.0M
2025-07-09 312.49 312.49 306.78 309.78 1.0M
2025-07-08 311.82 314.60 310.61 312.00 1.6M
2025-07-07 320.92 320.92 310.54 313.63 1.4M
2025-07-03 320.34 323.10 318.68 319.75 0.9M
2025-07-02 330.45 332.29 320.25 320.39 2.9M
2025-07-01 331.92 338.89 330.62 334.39 2.7M
2025-06-30 325.95 330.83 325.56 330.58 4.3M
2025-06-27 329.00 332.57 325.96 326.31 3.4M
2025-06-26 317.61 331.87 316.73 330.00 2.5M
2025-06-25 314.88 317.27 310.82 316.00 1.4M
2025-06-24 314.95 317.77 313.24 316.83 1.3M
2025-06-23 315.00 317.45 313.10 316.97 1.2M
2025-06-20 314.13 316.58 311.96 314.35 3.2M
2025-06-18 312.26 316.04 311.08 314.40 1.2M
2025-06-17 313.30 315.65 311.14 312.51 1.1M
2025-06-16 317.33 318.03 309.81 314.44 1.2M
2025-06-13 315.03 318.71 313.75 317.40 1.9M
2025-06-12 311.06 315.83 308.38 315.37 2.1M
2025-06-11 314.70 315.86 309.48 310.20 2.2M
2025-06-10 312.80 318.13 311.05 313.62 2.2M
2025-06-09 310.84 314.16 309.05 311.40 2.3M
2025-06-06 311.64 312.51 309.50 312.18 2.0M
2025-06-05 310.58 312.99 309.21 311.02 1.7M
2025-06-04 311.26 312.80 309.71 310.12 1.0M
2025-06-03 312.31 315.00 310.30 311.67 1.3M
2025-06-02 315.60 319.95 312.18 314.99 1.2M
2025-05-30 312.28 319.25 310.05 316.64 2.7M
2025-05-29 310.00 312.10 308.39 312.05 1.7M
2025-05-28 314.98 315.80 310.29 310.86 1.2M
2025-05-27 316.90 316.99 311.70 315.28 1.6M
2025-05-23 314.20 316.59 310.51 315.99 1.7M
2025-05-22 315.91 316.46 310.20 312.68 1.7M
2025-05-21 322.63 326.00 317.01 317.09 1.0M
2025-05-20 323.85 325.48 322.36 325.00 1.3M
2025-05-19 320.55 322.88 318.00 321.96 1.2M
2025-05-16 309.40 320.97 307.78 320.94 2.1M
2025-05-15 303.22 308.97 296.26 308.86 2.7M
2025-05-14 305.25 307.16 302.11 303.35 2.5M
2025-05-13 309.59 310.25 301.48 301.89 3.1M
2025-05-12 324.08 328.26 309.59 315.74 3.6M
2025-05-09 333.19 335.42 331.84 333.46 0.8M
2025-05-08 333.08 337.25 330.21 333.11 1.3M
2025-05-07 335.00 335.87 331.32 334.44 1.3M
2025-05-06 332.88 337.00 331.94 333.82 1.8M
2025-05-05 337.01 337.06 332.62 333.01 1.5M
2025-05-02 344.03 350.00 330.00 334.75 2.5M
2025-05-01 339.71 341.40 334.66 335.18 2.0M
2025-04-30 341.02 342.91 335.69 340.04 1.6M
2025-04-29 335.22 338.93 333.57 337.21 1.3M
2025-04-28 335.65 339.67 333.02 334.82 1.3M
2025-04-25 336.76 336.76 331.21 335.36 1.4M
2025-04-24 335.70 337.21 332.03 335.70 1.3M
2025-04-23 336.58 341.59 333.40 336.69 1.8M
2025-04-22 325.21 337.39 325.21 337.07 1.9M
2025-04-21 330.80 331.87 322.11 324.77 1.4M
2025-04-17 324.45 333.51 324.45 330.13 2.8M
2025-04-16 330.01 335.16 327.74 329.44 1.3M
2025-04-15 329.97 330.11 326.52 328.63 1.1M
2025-04-14 329.83 331.16 326.03 329.20 1.4M
2025-04-11 323.73 332.78 323.12 330.19 1.7M
2025-04-10 320.67 331.57 318.07 327.27 2.0M
2025-04-09 311.79 325.27 309.06 319.99 2.5M
2025-04-08 324.81 326.00 311.29 313.84 2.5M
2025-04-07 317.56 320.96 307.84 315.39 2.9M
2025-04-04 336.27 343.91 321.00 322.40 3.8M
2025-04-03 331.80 342.57 329.96 338.45 2.4M
2025-04-02 329.63 332.65 327.48 331.92 1.1M
2025-04-01 330.60 333.25 328.51 331.00 1.7M
2025-03-31 325.89 332.24 325.63 329.00 2.1M
2025-03-28 325.79 329.99 324.25 325.04 1.1M
2025-03-27 322.50 327.27 319.82 324.74 1.3M
2025-03-26 317.99 322.89 316.90 321.23 1.2M
2025-03-25 321.46 321.51 313.40 316.84 1.2M
2025-03-24 317.46 321.01 315.68 320.40 1.3M
2025-03-21 321.71 324.00 316.01 316.65 3.6M
2025-03-20 321.00 324.06 319.24 321.39 1.2M
2025-03-19 320.81 323.00 317.28 320.83 1.4M
2025-03-18 318.69 322.98 316.39 322.43 1.3M
2025-03-17 313.05 318.18 312.05 316.80 1.1M
2025-03-14 310.35 315.73 309.55 312.90 1.4M
2025-03-13 312.46 315.06 309.70 311.99 1.5M
2025-03-12 316.93 318.98 307.77 311.05 1.8M
2025-03-11 327.65 327.65 316.33 317.87 2.0M
2025-03-10 321.90 332.90 319.19 326.68 2.7M
2025-03-07 314.14 325.21 313.90 321.02 2.2M
2025-03-06 309.57 317.12 308.19 315.63 1.6M
2025-03-05 305.87 312.23 305.76 309.83 1.3M
2025-03-04 312.28 317.37 308.40 308.86 1.5M
2025-03-03 308.12 314.65 307.11 311.51 2.0M
2025-02-28 303.45 309.09 302.62 308.85 2.0M
2025-02-27 307.16 309.23 302.63 302.92 1.7M
2025-02-26 310.45 312.97 303.37 305.34 1.9M
2025-02-25 302.21 315.16 301.31 313.90 3.0M
2025-02-24 298.74 303.33 294.01 301.02 2.5M
2025-02-21 294.49 304.01 293.85 299.81 2.2M
2025-02-20 296.19 301.66 296.19 299.68 1.3M
2025-02-19 294.18 299.63 293.32 297.23 1.7M
2025-02-18 291.33 296.70 288.49 294.75 1.8M
2025-02-14 299.12 301.60 291.85 292.32 1.6M
2025-02-13 293.72 300.57 293.33 299.82 1.7M
2025-02-12 295.61 302.97 290.18 292.69 1.7M
2025-02-11 292.00 295.61 290.70 295.24 1.2M
2025-02-10 288.40 293.83 286.93 292.82 2.1M
2025-02-07 288.24 289.71 285.27 286.71 1.3M
2025-02-06 289.49 291.18 286.12 287.23 1.8M
2025-02-05 290.64 293.83 288.86 293.31 1.8M
2025-02-04 289.32 296.00 286.70 291.46 1.8M
2025-02-03 292.12 302.34 290.74 292.46 2.0M
2025-01-31 284.71 299.72 282.03 294.21 3.5M
2025-01-30 275.00 282.99 268.99 282.98 5.5M
2025-01-29 303.29 305.76 301.47 303.31 1.8M
2025-01-28 306.12 308.64 301.14 302.82 1.6M
2025-01-27 295.00 306.43 294.75 305.72 1.9M
2025-01-24 294.30 298.00 293.28 293.64 1.4M
2025-01-23 291.83 296.60 288.67 294.99 1.7M
2025-01-22 287.18 290.80 285.69 289.04 1.4M
2025-01-21 283.99 288.60 283.00 288.59 1.6M
2025-01-17 281.09 286.39 279.47 283.99 1.9M
2025-01-16 280.07 281.64 275.46 280.97 2.0M
2025-01-15 284.25 285.24 280.15 284.58 1.7M
2025-01-14 282.00 285.70 280.85 285.03 2.2M
2025-01-13 281.31 282.70 279.70 282.45 1.9M
2025-01-10 277.06 281.69 275.00 278.99 1.5M
2025-01-08 278.30 279.58 276.00 279.32 1.0M
2025-01-07 281.38 282.94 278.19 279.93 1.0M
2025-01-06 278.57 284.25 278.01 279.66 1.4M
2025-01-03 275.53 282.02 273.73 280.70 1.3M
2025-01-02 278.82 278.99 274.05 274.49 1.0M