MetLife

MET
🏛️ usa →
82.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 80.87 81.14 80.83 81.14 19.7K
09:31 81.08 81.16 81.00 81.11 1.9K
09:32 81.12 81.12 81.04 81.04 1.2K
09:33 81.12 81.29 81.12 81.25 11.3K
09:34 81.24 81.42 81.24 81.42 6.7K
09:35 81.37 81.40 81.29 81.40 3.5K
09:36 81.43 81.57 81.43 81.48 5.1K
09:37 81.44 81.47 81.41 81.41 1.4K
09:38 81.54 81.54 81.40 81.40 4.4K
09:39 81.49 81.49 81.49 81.49 0.5K
09:40 81.50 81.56 81.50 81.51 2.0K
09:41 81.56 81.57 81.56 81.57 5.1K
09:42 81.52 81.58 81.52 81.58 1.5K
09:43 81.54 81.58 81.54 81.58 2.9K
09:44 81.62 81.62 81.57 81.60 4.0K
09:45 81.46 81.53 81.46 81.53 8.0K
09:46 81.60 81.60 81.60 81.60 2.5K
09:47 81.63 81.63 81.58 81.58 3.4K
09:48 81.59 81.66 81.59 81.65 4.6K
09:49 81.65 81.65 81.61 81.61 2.0K
09:50 81.61 81.66 81.60 81.60 8.6K
09:51 81.63 81.63 81.56 81.56 22.3K
09:52 81.61 81.61 81.60 81.60 1.9K
09:53 81.60 81.64 81.60 81.61 16.3K
09:54 81.62 81.65 81.62 81.63 4.8K
09:55 81.54 81.58 81.53 81.58 3.1K
09:56 81.61 81.61 81.55 81.57 3.2K
09:57 81.60 81.60 81.58 81.58 2.6K
09:58 81.64 81.64 81.62 81.62 0.7K
09:59 81.63 81.74 81.63 81.73 7.0K
10:00 81.71 81.87 81.71 81.75 15.6K
10:01 81.80 81.82 81.74 81.74 7.2K
10:02 81.77 81.77 81.61 81.62 7.3K
10:03 81.61 81.61 81.51 81.51 4.3K
10:04 81.51 81.58 81.51 81.53 12.5K
10:05 81.53 81.56 81.53 81.53 7.1K
10:06 81.56 81.56 81.52 81.55 6.0K
10:07 81.54 81.54 81.47 81.47 5.1K
10:08 81.45 81.47 81.39 81.44 2.6K
10:09 81.33 81.37 81.33 81.37 5.0K
10:10 81.39 81.39 81.35 81.35 2.6K
10:11 81.45 81.45 81.44 81.44 2.2K
10:12 81.50 81.50 81.43 81.43 11.2K
10:13 81.35 81.35 81.28 81.28 3.7K
10:14 81.28 81.28 81.21 81.21 2.0K
10:15 81.18 81.18 81.13 81.13 3.6K
10:16 81.12 81.19 81.12 81.14 5.0K
10:18 81.17 81.17 81.15 81.15 3.3K
10:19 81.17 81.17 81.17 81.17 3.0K
10:20 81.12 81.14 81.10 81.14 5.2K
10:21 81.14 81.17 81.14 81.17 2.0K
10:22 81.18 81.18 81.13 81.15 7.8K
10:23 81.21 81.22 81.20 81.20 5.0K
10:24 81.11 81.11 81.11 81.11 0.6K
10:25 81.13 81.13 81.08 81.08 1.1K
10:26 81.13 81.13 81.09 81.13 4.3K
10:27 81.14 81.14 81.10 81.10 2.5K
10:28 81.09 81.11 81.09 81.09 2.0K
10:29 81.11 81.17 81.11 81.14 5.0K
10:30 81.09 81.09 81.06 81.08 6.5K
10:31 80.99 80.99 80.99 80.99 2.9K
10:32 80.99 81.04 80.99 81.04 2.5K
10:33 81.05 81.06 81.05 81.06 0.7K
10:34 81.03 81.03 80.98 80.98 3.2K
10:35 80.93 80.93 80.88 80.88 2.1K
10:36 80.89 80.91 80.86 80.86 5.4K
10:37 80.82 80.83 80.79 80.83 5.1K
10:38 80.78 80.89 80.78 80.89 4.6K
10:39 80.89 80.90 80.89 80.89 5.4K
10:40 80.89 80.95 80.89 80.94 3.3K
10:41 80.91 80.91 80.90 80.90 3.4K
10:42 80.91 80.92 80.91 80.92 2.1K
10:43 80.93 80.93 80.88 80.90 3.8K
10:44 80.89 80.89 80.84 80.84 3.4K
10:45 80.84 80.88 80.82 80.82 5.9K
10:46 80.82 80.85 80.82 80.85 4.4K
10:47 80.85 80.87 80.84 80.86 3.3K
10:48 80.85 80.85 80.84 80.83 4.9K
10:49 80.84 80.86 80.80 80.80 7.3K
10:50 80.80 80.85 80.80 80.85 6.2K
10:51 80.84 80.89 80.84 80.89 5.4K
10:52 80.83 80.84 80.76 80.78 4.5K
10:53 80.74 80.76 80.74 80.76 2.0K
10:54 80.75 80.80 80.75 80.79 2.7K
10:55 80.78 80.83 80.77 80.83 6.6K
10:56 80.78 80.79 80.76 80.79 3.0K
10:57 80.82 80.82 80.82 80.82 1.1K
10:58 80.82 80.82 80.82 80.82 1.2K
10:59 80.80 80.80 80.77 80.77 2.2K
11:00 80.78 80.81 80.77 80.81 6.1K
11:01 80.82 80.82 80.78 80.79 4.5K
11:02 80.80 80.80 80.76 80.78 3.9K
11:04 80.78 80.81 80.78 80.79 3.7K
11:05 80.81 80.82 80.78 80.78 4.3K
11:06 80.78 80.81 80.78 80.79 4.0K
11:07 80.75 80.75 80.74 80.74 3.5K
11:08 80.75 80.75 80.74 80.75 6.9K
11:09 80.78 80.80 80.77 80.78 6.6K
11:10 80.76 80.77 80.76 80.76 2.2K
11:11 80.79 80.79 80.77 80.77 2.3K
11:12 80.77 80.77 80.76 80.77 3.3K
11:13 80.77 80.84 80.77 80.84 40.8K
11:14 80.86 80.86 80.84 80.86 3.1K
11:15 80.87 80.87 80.85 80.85 6.3K
11:16 80.83 80.90 80.83 80.89 4.9K
11:17 80.92 80.92 80.89 80.89 3.1K
11:18 80.92 80.95 80.92 80.93 4.6K
11:19 80.91 80.92 80.91 80.92 4.8K
11:20 80.92 80.92 80.90 80.90 3.8K
11:21 80.91 80.97 80.91 80.97 12.3K
11:22 80.97 81.01 80.96 81.01 4.1K
11:23 81.02 81.03 81.00 81.03 3.9K
11:24 81.02 81.02 81.00 81.00 2.5K
11:25 81.00 81.00 80.99 80.99 2.9K
11:26 81.01 81.03 81.00 81.00 5.4K
11:27 81.02 81.02 80.94 80.96 16.2K
11:28 80.96 80.99 80.96 80.96 6.9K
11:29 80.98 81.01 80.98 80.99 10.5K
11:30 80.99 81.11 80.99 81.11 10.6K
11:31 81.12 81.15 81.12 81.11 3.1K
11:32 81.11 81.11 81.11 81.11 1.7K
11:33 81.11 81.12 81.09 81.09 4.3K
11:34 81.11 81.11 81.10 81.11 1.4K
11:35 81.13 81.13 81.11 81.11 5.0K
11:36 81.13 81.14 81.13 81.14 3.4K
11:37 81.13 81.13 81.07 81.07 3.3K
11:38 81.09 81.12 81.09 81.11 22.1K
11:39 81.10 81.11 81.09 81.10 9.5K
11:40 81.08 81.08 81.07 81.07 3.1K
11:41 81.10 81.14 81.10 81.14 3.7K
11:42 81.12 81.15 81.12 81.15 2.4K
11:43 81.18 81.23 81.17 81.23 4.7K
11:44 81.24 81.25 81.24 81.24 2.3K
11:45 81.22 81.24 81.22 81.24 4.7K
11:46 81.24 81.25 81.24 81.25 1.6K
11:47 81.23 81.23 81.23 81.23 1.5K
11:48 81.22 81.27 81.22 81.27 5.1K
11:49 81.29 81.29 81.26 81.26 2.5K
11:50 81.23 81.23 81.21 81.21 2.7K
11:51 81.26 81.26 81.20 81.21 4.9K
11:52 81.18 81.18 81.18 81.18 1.2K
11:53 81.19 81.21 81.19 81.21 5.1K
11:54 81.16 81.16 81.16 81.16 1.5K
11:55 81.19 81.19 81.16 81.16 1.4K
11:56 81.17 81.17 81.17 81.17 1.1K
11:57 81.17 81.17 81.17 81.17 2.1K
11:58 81.19 81.19 81.19 81.19 1.7K
11:59 81.14 81.14 81.12 81.11 2.2K
12:00 81.10 81.11 81.10 81.11 4.2K
12:02 81.03 81.06 81.03 81.06 2.9K
12:03 81.05 81.05 81.05 81.05 1.1K
12:04 81.07 81.07 81.07 81.07 0.7K
12:05 81.09 81.10 81.09 81.10 3.7K
12:06 81.15 81.15 81.14 81.14 1.7K
12:07 81.13 81.13 81.11 81.12 2.7K
12:08 81.14 81.14 81.14 81.14 1.2K
12:09 81.15 81.15 81.15 81.14 1.8K
12:10 81.14 81.14 81.11 81.11 1.4K
12:11 81.12 81.15 81.12 81.13 3.1K
12:12 81.13 81.13 81.13 81.13 1.5K
12:13 81.12 81.12 81.12 81.12 0.8K
12:14 81.13 81.15 81.13 81.15 2.8K
12:15 81.17 81.17 81.17 81.17 0.9K
12:16 81.14 81.14 81.14 81.14 0.8K
12:17 81.13 81.16 81.10 81.16 5.3K
12:18 81.14 81.16 81.14 81.16 1.9K
12:19 81.13 81.13 81.13 81.13 0.4K
12:20 81.16 81.21 81.16 81.21 3.2K
12:21 81.23 81.23 81.22 81.22 1.2K
12:22 81.26 81.26 81.26 81.26 1.5K
12:23 81.29 81.30 81.29 81.29 2.1K
12:24 81.33 81.34 81.33 81.33 1.1K
12:25 81.35 81.41 81.35 81.41 3.1K
12:26 81.40 81.40 81.40 81.40 2.3K
12:27 81.44 81.44 81.42 81.42 5.0K
12:30 81.42 81.42 81.42 81.42 2.4K
12:31 81.44 81.44 81.40 81.40 2.3K
12:32 81.41 81.41 81.41 81.41 1.1K
12:33 81.36 81.36 81.34 81.36 1.6K
12:34 81.39 81.44 81.39 81.44 3.4K
12:35 81.39 81.39 81.37 81.37 1.9K
12:36 81.41 81.41 81.41 81.41 0.8K
12:37 81.46 81.47 81.45 81.47 1.8K
12:38 81.47 81.50 81.47 81.49 3.4K
12:39 81.48 81.48 81.48 81.48 1.5K
12:40 81.48 81.48 81.45 81.45 2.0K
12:41 81.45 81.46 81.45 81.46 1.1K
12:42 81.46 81.50 81.46 81.50 2.7K
12:43 81.51 81.51 81.51 81.51 3.7K
12:45 81.54 81.54 81.48 81.48 3.1K
12:46 81.47 81.47 81.47 81.47 0.5K
12:47 81.48 81.52 81.48 81.52 2.3K
12:48 81.49 81.53 81.49 81.53 2.5K
12:49 81.54 81.54 81.53 81.53 2.0K
12:50 81.52 81.52 81.52 81.52 2.6K
12:51 81.52 81.52 81.52 81.52 0.4K
12:52 81.53 81.54 81.53 81.54 0.7K
12:53 81.55 81.55 81.53 81.54 3.2K
12:54 81.54 81.54 81.54 81.54 0.5K
12:55 81.54 81.54 81.54 81.54 3.5K
12:56 81.55 81.55 81.54 81.54 1.6K
12:57 81.52 81.53 81.52 81.53 3.5K
12:58 81.54 81.58 81.54 81.58 2.7K
12:59 81.62 81.62 81.61 81.61 4.2K
13:00 81.59 81.59 81.58 81.58 1.7K
13:01 81.60 81.60 81.60 81.60 0.9K
13:03 81.59 81.59 81.59 81.59 0.9K
13:04 81.59 81.59 81.55 81.56 3.6K
13:05 81.57 81.57 81.57 81.57 0.6K
13:06 81.57 81.59 81.57 81.59 2.0K
13:07 81.57 81.57 81.56 81.56 2.0K
13:08 81.55 81.55 81.54 81.54 2.5K
13:09 81.56 81.57 81.56 81.57 1.6K
13:10 81.56 81.58 81.56 81.58 2.8K
13:12 81.60 81.60 81.59 81.59 3.4K
13:15 81.63 81.65 81.63 81.65 5.1K
13:16 81.68 81.71 81.68 81.71 4.2K
13:17 81.70 81.70 81.68 81.68 2.1K
13:18 81.66 81.66 81.66 81.66 1.6K
13:19 81.63 81.63 81.62 81.62 2.0K
13:20 81.63 81.63 81.62 81.62 2.5K
13:21 81.62 81.62 81.62 81.61 0.5K
13:22 81.60 81.61 81.60 81.61 2.8K
13:23 81.66 81.66 81.64 81.64 1.1K
13:24 81.65 81.67 81.64 81.67 2.4K
13:25 81.64 81.64 81.62 81.62 2.2K
13:26 81.62 81.62 81.62 81.62 1.8K
13:27 81.60 81.60 81.60 81.60 2.5K
13:28 81.54 81.54 81.52 81.52 2.8K
13:29 81.52 81.55 81.52 81.55 0.9K
13:30 81.55 81.60 81.55 81.60 2.4K
13:31 81.60 81.60 81.59 81.59 1.7K
13:32 81.59 81.59 81.57 81.58 1.3K
13:33 81.59 81.59 81.58 81.58 1.6K
13:34 81.57 81.57 81.53 81.53 3.1K
13:35 81.51 81.52 81.51 81.52 3.4K
13:36 81.55 81.55 81.55 81.55 0.6K
13:37 81.58 81.62 81.58 81.62 5.0K
13:38 81.61 81.61 81.60 81.60 0.9K
13:39 81.60 81.60 81.58 81.59 2.4K
13:40 81.59 81.62 81.59 81.62 2.4K
13:41 81.61 81.61 81.61 81.61 1.9K
13:42 81.65 81.65 81.65 81.65 5.9K
13:44 81.68 81.68 81.66 81.66 1.3K
13:45 81.67 81.67 81.66 81.66 1.5K
13:46 81.64 81.64 81.63 81.63 1.0K
13:47 81.65 81.65 81.62 81.62 3.3K
13:48 81.61 81.62 81.60 81.62 1.7K
13:49 81.62 81.62 81.61 81.61 2.8K
13:51 81.57 81.59 81.56 81.59 1.1K
13:52 81.60 81.60 81.58 81.58 1.5K
13:53 81.58 81.59 81.58 81.59 2.6K
13:54 81.57 81.57 81.57 81.57 1.4K
13:55 81.59 81.60 81.57 81.57 2.8K
13:56 81.58 81.58 81.58 81.58 1.3K
13:57 81.59 81.61 81.59 81.61 5.0K
13:58 81.64 81.64 81.62 81.62 1.3K
13:59 81.61 81.61 81.58 81.61 2.3K
14:00 81.62 81.63 81.62 81.63 4.3K
14:02 81.58 81.60 81.58 81.60 2.7K
14:03 81.61 81.61 81.61 81.61 0.7K
14:04 81.59 81.60 81.59 81.59 2.6K
14:05 81.58 81.58 81.54 81.54 3.7K
14:06 81.55 81.55 81.53 81.53 3.4K
14:07 81.49 81.51 81.49 81.49 4.8K
14:08 81.48 81.48 81.48 81.48 1.0K
14:09 81.47 81.47 81.46 81.46 1.8K
14:10 81.46 81.48 81.46 81.48 3.1K
14:11 81.49 81.49 81.49 81.49 3.7K
14:13 81.51 81.51 81.51 81.51 0.9K
14:14 81.54 81.54 81.54 81.54 0.4K
14:15 81.58 81.62 81.58 81.62 4.5K
14:16 81.62 81.65 81.62 81.65 2.7K
14:17 81.65 81.65 81.63 81.63 0.8K
14:18 81.62 81.63 81.62 81.63 3.0K
14:19 81.61 81.61 81.58 81.58 1.8K
14:20 81.59 81.59 81.59 81.59 2.7K
14:21 81.60 81.60 81.58 81.58 1.6K
14:22 81.60 81.60 81.60 81.60 1.2K
14:23 81.59 81.61 81.59 81.61 2.8K
14:24 81.64 81.65 81.64 81.64 2.3K
14:25 81.63 81.65 81.63 81.65 3.2K
14:27 81.65 81.66 81.65 81.65 2.4K
14:28 81.63 81.65 81.63 81.65 1.0K
14:29 81.65 81.66 81.65 81.65 2.3K
14:30 81.65 81.68 81.63 81.68 4.6K
14:31 81.68 81.71 81.67 81.71 5.6K
14:32 81.70 81.70 81.70 81.70 1.8K
14:33 81.68 81.68 81.66 81.67 2.4K
14:34 81.60 81.64 81.60 81.64 3.0K
14:35 81.65 81.65 81.65 81.65 2.7K
14:36 81.66 81.66 81.66 81.66 1.1K
14:37 81.64 81.64 81.62 81.62 0.9K
14:38 81.61 81.63 81.61 81.63 2.5K
14:39 81.65 81.65 81.64 81.65 2.3K
14:40 81.63 81.63 81.63 81.63 1.3K
14:41 81.63 81.63 81.62 81.63 1.1K
14:42 81.61 81.61 81.58 81.58 2.2K
14:43 81.57 81.58 81.57 81.58 1.2K
14:44 81.58 81.58 81.57 81.57 1.5K
14:45 81.57 81.57 81.54 81.55 7.5K
14:46 81.52 81.52 81.48 81.52 4.5K
14:48 81.52 81.57 81.52 81.57 2.8K
14:49 81.57 81.57 81.57 81.57 4.6K
14:50 81.54 81.54 81.53 81.53 2.8K
14:51 81.52 81.52 81.50 81.51 6.6K
14:52 81.46 81.49 81.45 81.49 6.6K
14:53 81.50 81.50 81.48 81.48 1.8K
14:54 81.48 81.50 81.48 81.50 5.4K
14:55 81.54 81.60 81.54 81.60 5.2K
14:56 81.62 81.62 81.62 81.62 0.7K
14:57 81.61 81.61 81.59 81.59 2.5K
14:58 81.60 81.60 81.58 81.58 3.4K
14:59 81.57 81.57 81.56 81.56 3.2K
15:00 81.55 81.57 81.55 81.57 3.4K
15:01 81.55 81.55 81.51 81.54 4.1K
15:02 81.54 81.54 81.49 81.53 2.9K
15:03 81.53 81.53 81.50 81.50 3.6K
15:04 81.48 81.48 81.48 81.48 1.5K
15:05 81.50 81.55 81.50 81.55 4.3K
15:06 81.55 81.55 81.53 81.54 15.3K
15:07 81.53 81.53 81.50 81.50 2.7K
15:08 81.49 81.51 81.49 81.51 2.0K
15:09 81.52 81.56 81.49 81.49 4.9K
15:10 81.49 81.49 81.46 81.48 4.0K
15:11 81.51 81.51 81.49 81.50 3.6K
15:12 81.51 81.52 81.51 81.52 4.9K
15:13 81.51 81.53 81.51 81.52 3.9K
15:14 81.52 81.52 81.49 81.49 10.5K
15:15 81.48 81.48 81.46 81.48 3.5K
15:16 81.49 81.52 81.49 81.52 4.8K
15:17 81.51 81.54 81.51 81.54 4.8K
15:18 81.56 81.56 81.55 81.56 4.7K
15:19 81.54 81.58 81.54 81.58 5.7K
15:20 81.56 81.56 81.52 81.52 6.7K
15:21 81.51 81.54 81.50 81.54 8.0K
15:22 81.54 81.54 81.53 81.53 4.7K
15:23 81.52 81.54 81.52 81.54 3.9K
15:24 81.54 81.55 81.53 81.53 6.4K
15:25 81.52 81.52 81.47 81.47 4.6K
15:26 81.46 81.46 81.42 81.42 4.0K
15:27 81.43 81.43 81.42 81.43 5.9K
15:28 81.43 81.44 81.43 81.43 4.2K
15:29 81.46 81.46 81.41 81.42 7.1K
15:30 81.42 81.42 81.39 81.40 12.1K
15:31 81.43 81.43 81.43 81.43 2.9K
15:32 81.41 81.41 81.39 81.39 5.8K
15:33 81.38 81.43 81.38 81.41 4.6K
15:34 81.43 81.47 81.43 81.46 10.0K
15:35 81.47 81.47 81.44 81.44 3.5K
15:36 81.43 81.43 81.43 81.43 3.6K
15:37 81.45 81.45 81.43 81.44 5.4K
15:38 81.42 81.48 81.41 81.48 6.9K
15:39 81.50 81.58 81.50 81.58 9.8K
15:40 81.56 81.56 81.55 81.55 7.0K
15:41 81.52 81.55 81.52 81.55 7.5K
15:42 81.55 81.56 81.53 81.53 7.4K
15:43 81.52 81.53 81.49 81.50 7.4K
15:44 81.49 81.49 81.46 81.46 7.5K
15:45 81.45 81.47 81.45 81.44 9.5K
15:46 81.43 81.44 81.42 81.44 3.8K
15:47 81.43 81.44 81.39 81.40 8.6K
15:48 81.41 81.46 81.41 81.46 7.9K
15:49 81.48 81.52 81.48 81.51 13.8K
15:50 81.49 81.55 81.49 81.54 31.1K
15:51 81.55 81.58 81.50 81.51 19.4K
15:52 81.49 81.49 81.45 81.46 10.4K
15:53 81.46 81.49 81.45 81.49 11.9K
15:54 81.49 81.63 81.49 81.61 23.1K
15:55 81.59 81.62 81.55 81.56 28.0K
15:56 81.57 81.58 81.53 81.56 17.1K
15:57 81.56 81.61 81.56 81.61 22.2K
15:58 81.60 81.61 81.60 81.60 30.6K
15:59 81.59 81.62 81.59 81.62 602.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 81.67 82.13 81.18 82.09 2.9M
2025-09-26 80.87 81.88 80.71 81.62 2.4M
2025-09-25 80.74 81.23 79.84 80.28 2.6M
2025-09-24 80.37 80.89 80.10 80.64 2.9M
2025-09-23 80.98 81.65 79.93 80.32 4.8M
2025-09-22 78.56 81.36 78.21 80.98 6.7M
2025-09-19 78.92 79.44 77.89 79.16 8.8M
2025-09-18 78.72 79.74 78.61 79.07 4.5M
2025-09-17 78.87 79.71 78.31 78.68 5.6M
2025-09-16 80.99 80.99 78.58 78.73 5.0M
2025-09-15 80.90 81.30 80.20 80.46 3.1M
2025-09-12 80.26 81.11 80.17 80.82 2.3M
2025-09-11 79.42 80.50 79.23 80.34 2.6M
2025-09-10 79.12 79.95 78.96 79.23 2.1M
2025-09-09 79.88 80.33 79.27 79.29 2.5M
2025-09-08 79.21 79.70 77.86 79.60 3.0M
2025-09-05 81.62 82.31 78.29 79.51 4.8M
2025-09-04 80.98 81.86 80.62 81.75 2.4M
2025-09-03 80.31 80.94 79.91 80.57 2.4M
2025-09-02 80.68 80.96 79.37 80.56 3.8M
2025-08-29 81.07 81.68 80.80 81.36 2.8M
2025-08-28 81.28 81.28 80.52 80.80 2.2M
2025-08-27 80.65 81.58 80.63 81.11 2.6M
2025-08-26 80.53 81.11 80.32 81.01 2.9M
2025-08-25 81.29 81.68 80.65 80.83 2.6M
2025-08-22 79.93 81.91 79.75 81.49 3.5M
2025-08-21 78.94 79.48 78.46 79.24 2.0M
2025-08-20 78.88 79.40 78.57 79.03 2.7M
2025-08-19 77.75 79.07 77.59 78.72 2.5M
2025-08-18 76.90 77.85 76.58 77.74 2.7M
2025-08-15 78.33 78.33 77.18 77.33 2.7M
2025-08-14 76.91 77.98 76.48 77.92 2.3M
2025-08-13 76.74 77.75 76.72 77.36 3.2M
2025-08-12 75.78 76.89 75.62 76.56 4.0M
2025-08-11 76.36 77.06 74.99 75.30 4.4M
2025-08-08 74.19 76.64 74.19 76.27 4.4M
2025-08-07 72.10 74.94 72.10 73.82 5.6M
2025-08-06 75.08 76.21 74.85 75.95 4.5M
2025-08-05 74.82 75.43 74.15 74.89 4.3M
2025-08-04 74.42 74.92 73.94 74.83 3.8M
2025-08-01 74.46 74.97 73.01 74.01 4.4M
2025-07-31 74.75 76.54 74.66 75.95 5.3M
2025-07-30 76.85 77.45 74.27 74.79 5.0M
2025-07-29 78.33 78.98 77.50 77.68 3.8M
2025-07-28 78.41 78.55 77.31 77.66 2.3M
2025-07-25 78.00 78.67 77.39 78.56 2.2M
2025-07-24 78.33 78.53 77.71 77.79 2.2M
2025-07-23 78.15 78.50 77.55 78.44 2.7M
2025-07-22 76.42 77.61 76.17 77.51 3.0M
2025-07-21 77.50 77.64 76.26 76.33 1.9M
2025-07-18 77.37 77.54 76.82 77.15 2.1M
2025-07-17 76.22 77.51 76.22 77.33 2.8M
2025-07-16 76.55 76.80 75.29 76.59 2.8M
2025-07-15 77.50 78.00 76.17 76.21 2.7M
2025-07-14 77.44 78.08 77.27 77.90 2.1M
2025-07-11 77.69 78.11 77.21 77.70 2.3M
2025-07-10 78.28 78.70 77.86 78.37 2.8M
2025-07-09 79.94 80.05 78.14 78.24 2.6M
2025-07-08 79.49 80.44 79.06 79.66 2.9M
2025-07-07 80.40 80.95 78.97 79.18 2.5M
2025-07-03 80.47 81.27 80.02 80.65 1.6M
2025-07-02 81.08 81.24 79.16 80.15 3.1M
2025-07-01 80.36 81.70 80.24 81.09 2.7M
2025-06-30 80.31 80.54 79.99 80.42 2.9M
2025-06-27 80.25 80.86 79.76 80.37 3.6M
2025-06-26 79.32 80.08 79.08 79.96 3.3M
2025-06-25 79.70 79.86 78.63 79.11 3.2M
2025-06-24 79.98 80.55 79.61 79.66 3.2M
2025-06-23 78.80 79.73 77.74 79.63 2.4M
2025-06-20 79.14 79.65 78.63 79.21 6.6M
2025-06-18 77.93 79.26 77.91 78.55 2.3M
2025-06-17 78.15 78.74 77.40 77.85 2.4M
2025-06-16 77.95 78.63 77.68 78.40 3.2M
2025-06-13 77.98 78.55 77.06 77.35 3.5M
2025-06-12 78.08 79.00 77.71 78.99 2.3M
2025-06-11 79.45 79.75 78.59 78.91 2.4M
2025-06-10 79.51 79.69 78.93 79.43 2.2M
2025-06-09 80.15 80.15 79.17 79.62 1.9M
2025-06-06 79.70 80.13 79.22 79.93 1.9M
2025-06-05 78.91 79.08 78.02 78.56 1.9M
2025-06-04 79.59 80.08 78.80 78.81 2.2M
2025-06-03 78.62 79.62 77.76 79.32 3.2M
2025-06-02 78.13 78.68 77.34 78.68 2.0M
2025-05-30 78.63 79.04 78.05 78.58 4.4M
2025-05-29 78.62 79.03 77.86 78.86 2.4M
2025-05-28 79.02 79.38 77.80 77.99 2.7M
2025-05-27 78.25 79.09 77.61 79.03 3.3M
2025-05-23 75.95 77.52 75.94 77.21 3.0M
2025-05-22 78.14 78.35 77.04 77.66 2.4M
2025-05-21 79.86 80.22 77.85 77.90 3.0M
2025-05-20 80.69 81.09 80.12 80.33 2.3M
2025-05-19 80.30 81.10 80.00 80.87 2.0M
2025-05-16 80.49 81.08 79.96 80.83 3.0M
2025-05-15 79.50 80.56 79.11 80.46 2.5M
2025-05-14 81.15 81.33 79.74 79.95 2.6M
2025-05-13 80.58 81.86 80.58 81.16 2.5M
2025-05-12 80.24 81.05 80.10 80.64 3.5M
2025-05-09 78.06 78.54 77.69 77.85 2.4M
2025-05-08 77.60 78.93 77.05 77.59 4.1M
2025-05-07 76.96 77.64 75.92 76.74 3.7M
2025-05-06 76.29 77.37 75.95 76.42 2.9M
2025-05-05 76.95 78.16 76.95 77.41 2.8M
2025-05-02 77.07 78.15 76.28 77.81 3.4M
2025-05-01 76.36 77.25 74.77 75.77 3.3M
2025-04-30 74.57 75.52 73.24 75.37 3.7M
2025-04-29 75.58 76.61 75.26 76.42 2.5M
2025-04-28 75.66 76.73 75.51 75.94 4.1M
2025-04-25 75.30 75.56 74.39 75.19 3.0M
2025-04-24 74.24 76.20 73.76 75.86 2.1M
2025-04-23 74.75 76.94 74.01 74.24 3.7M
2025-04-22 72.13 73.28 71.13 73.09 3.8M
2025-04-21 71.79 72.28 69.62 70.40 3.4M
2025-04-17 72.30 73.46 71.91 72.55 2.7M
2025-04-16 72.38 73.29 71.16 71.70 4.3M
2025-04-15 73.02 73.95 72.56 72.71 2.4M
2025-04-14 73.04 73.86 72.23 72.95 2.9M
2025-04-11 70.74 71.64 68.97 71.40 3.9M
2025-04-10 73.17 73.70 69.30 71.11 5.2M
2025-04-09 67.89 75.95 66.83 75.24 7.9M
2025-04-08 72.49 73.34 67.32 68.42 6.0M
2025-04-07 67.19 71.33 65.21 69.34 9.2M
2025-04-04 72.85 73.41 67.90 69.07 8.9M
2025-04-03 78.38 79.25 75.75 75.91 6.2M
2025-04-02 79.80 82.73 79.80 82.49 3.2M
2025-04-01 80.25 81.51 79.45 81.16 3.2M
2025-03-31 78.38 80.71 78.02 80.29 5.4M
2025-03-28 82.52 82.98 78.46 79.23 6.4M
2025-03-27 83.91 84.08 82.83 83.05 3.0M
2025-03-26 84.26 84.99 83.53 83.93 3.0M
2025-03-25 84.48 85.00 83.30 83.74 3.2M
2025-03-24 83.43 84.48 83.20 84.18 3.0M
2025-03-21 82.07 82.82 81.38 82.36 5.7M
2025-03-20 82.25 83.69 82.18 82.72 2.3M
2025-03-19 81.92 83.50 81.57 83.02 2.7M
2025-03-18 82.31 82.94 81.52 81.64 3.0M
2025-03-17 80.15 82.56 79.94 82.16 2.7M
2025-03-14 78.42 80.63 77.86 80.41 2.8M
2025-03-13 79.44 79.91 77.65 77.70 4.2M
2025-03-12 79.12 79.80 78.20 79.18 3.2M
2025-03-11 78.68 79.55 78.00 78.45 3.8M
2025-03-10 79.76 80.49 78.12 79.18 4.4M
2025-03-07 81.79 82.63 80.72 82.25 3.1M
2025-03-06 82.03 83.04 81.13 82.22 3.0M
2025-03-05 81.48 83.48 81.42 83.06 3.1M
2025-03-04 84.48 84.69 81.15 81.56 4.4M
2025-03-03 86.74 87.39 84.88 85.70 3.1M
2025-02-28 84.79 86.21 84.33 86.18 4.8M
2025-02-27 83.00 85.02 83.00 84.05 3.1M
2025-02-26 82.52 83.48 82.27 82.54 2.4M
2025-02-25 81.79 82.58 81.29 82.20 3.3M
2025-02-24 81.63 82.35 81.15 81.21 3.1M
2025-02-21 82.76 83.05 80.64 81.01 3.3M
2025-02-20 82.85 83.07 81.82 82.74 2.8M
2025-02-19 82.03 83.33 82.00 83.07 2.8M
2025-02-18 82.08 82.44 81.28 82.43 4.1M
2025-02-14 82.55 83.52 81.60 81.70 4.3M
2025-02-13 82.82 83.03 81.39 82.34 2.9M
2025-02-12 82.60 83.10 81.75 82.73 2.6M
2025-02-11 82.77 83.60 82.46 83.17 2.2M
2025-02-10 83.76 84.15 82.40 83.08 3.7M
2025-02-07 83.84 84.71 82.90 83.92 4.2M
2025-02-06 83.26 84.46 81.20 83.67 8.4M
2025-02-05 84.65 85.02 83.80 85.00 5.3M
2025-02-04 84.85 85.93 84.58 84.63 3.1M
2025-02-03 84.70 85.76 83.45 85.49 3.2M
2025-01-31 86.60 87.51 86.23 86.51 3.0M
2025-01-30 87.23 87.56 86.58 87.00 2.2M
2025-01-29 85.69 87.64 85.43 86.64 4.0M
2025-01-28 86.95 87.94 85.64 85.68 3.6M
2025-01-27 86.24 87.03 85.87 86.96 4.1M
2025-01-24 86.91 87.64 85.86 86.03 3.6M
2025-01-23 85.63 87.20 85.57 86.76 3.4M
2025-01-22 86.79 86.79 85.62 85.76 3.6M
2025-01-21 87.07 88.09 86.77 86.88 3.1M
2025-01-17 86.28 87.39 85.87 86.78 5.2M
2025-01-16 84.83 85.97 84.50 85.89 3.7M
2025-01-15 85.14 85.67 84.82 84.93 4.4M
2025-01-14 82.00 83.93 81.89 83.83 4.0M
2025-01-13 80.04 82.05 79.74 81.91 3.6M
2025-01-10 82.28 82.38 80.06 80.25 3.8M
2025-01-08 81.97 83.01 80.86 82.82 4.1M
2025-01-07 82.50 83.19 81.73 82.14 2.7M
2025-01-06 82.57 84.01 81.88 81.99 3.3M
2025-01-03 82.17 82.68 81.46 82.21 2.5M
2025-01-02 82.25 82.82 81.40 81.78 2.1M