Altria

MO
🏛️ usa →
66.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.36 65.43 65.36 65.41 67.8K
09:31 65.40 65.40 65.30 65.33 23.0K
09:32 65.41 65.50 65.41 65.50 42.0K
09:33 65.45 65.52 65.45 65.48 34.2K
09:34 65.46 65.50 65.46 65.49 5.2K
09:35 65.46 65.46 65.42 65.45 12.7K
09:36 65.43 65.45 65.38 65.38 7.5K
09:37 65.35 65.39 65.32 65.39 18.2K
09:38 65.37 65.39 65.31 65.31 10.8K
09:39 65.34 65.35 65.32 65.32 5.9K
09:40 65.36 65.36 65.33 65.33 8.2K
09:41 65.32 65.36 65.32 65.36 4.3K
09:42 65.36 65.41 65.35 65.41 7.0K
09:43 65.43 65.49 65.43 65.49 6.6K
09:44 65.49 65.52 65.45 65.45 8.4K
09:45 65.44 65.48 65.39 65.43 56.3K
09:46 65.42 65.43 65.37 65.37 8.3K
09:47 65.39 65.40 65.38 65.38 8.7K
09:48 65.38 65.40 65.35 65.35 4.8K
09:49 65.31 65.39 65.31 65.35 52.2K
09:50 65.34 65.34 65.34 65.34 11.3K
09:51 65.33 65.35 65.31 65.32 8.1K
09:52 65.33 65.35 65.33 65.35 5.5K
09:53 65.35 65.35 65.32 65.32 12.3K
09:54 65.29 65.32 65.29 65.30 6.9K
09:55 65.31 65.32 65.29 65.29 5.8K
09:56 65.29 65.32 65.29 65.32 5.9K
09:57 65.31 65.31 65.26 65.26 5.5K
09:58 65.27 65.28 65.25 65.25 13.4K
09:59 65.26 65.28 65.25 65.27 52.9K
10:00 65.28 65.39 65.28 65.37 13.2K
10:01 65.38 65.38 65.36 65.37 14.2K
10:02 65.37 65.39 65.37 65.37 9.4K
10:03 65.36 65.44 65.36 65.44 9.5K
10:04 65.43 65.47 65.43 65.46 10.2K
10:05 65.47 65.49 65.47 65.47 4.9K
10:06 65.48 65.53 65.48 65.52 11.0K
10:07 65.52 65.57 65.52 65.55 11.5K
10:08 65.56 65.58 65.54 65.57 6.8K
10:09 65.56 65.56 65.52 65.52 12.3K
10:10 65.52 65.54 65.52 65.52 9.8K
10:11 65.53 65.57 65.53 65.57 13.3K
10:12 65.57 65.58 65.54 65.57 21.3K
10:13 65.57 65.58 65.56 65.58 8.2K
10:14 65.59 65.59 65.55 65.55 9.0K
10:15 65.55 65.55 65.54 65.55 8.7K
10:16 65.54 65.63 65.54 65.63 57.2K
10:17 65.63 65.63 65.60 65.61 22.6K
10:18 65.60 65.60 65.57 65.57 7.1K
10:19 65.56 65.56 65.53 65.55 16.1K
10:20 65.56 65.68 65.56 65.68 20.2K
10:21 65.67 65.67 65.62 65.62 14.1K
10:22 65.63 65.65 65.59 65.60 12.5K
10:23 65.61 65.69 65.61 65.68 39.0K
10:24 65.68 65.70 65.68 65.70 24.2K
10:25 65.70 65.74 65.70 65.73 39.5K
10:26 65.73 65.75 65.73 65.75 25.5K
10:27 65.74 65.78 65.73 65.77 11.5K
10:28 65.78 65.80 65.76 65.79 28.6K
10:29 65.82 65.82 65.77 65.78 6.3K
10:30 65.78 65.78 65.72 65.72 11.3K
10:31 65.73 65.73 65.69 65.71 20.8K
10:32 65.72 65.72 65.69 65.69 19.5K
10:33 65.68 65.72 65.67 65.72 26.1K
10:34 65.71 65.72 65.71 65.72 14.7K
10:35 65.73 65.78 65.73 65.78 21.5K
10:36 65.76 65.77 65.74 65.74 9.5K
10:37 65.72 65.72 65.70 65.70 5.0K
10:38 65.69 65.72 65.69 65.72 13.4K
10:39 65.72 65.73 65.71 65.71 9.1K
10:40 65.74 65.74 65.71 65.72 3.7K
10:41 65.73 65.78 65.73 65.78 20.8K
10:42 65.79 65.82 65.79 65.81 12.5K
10:43 65.81 65.81 65.78 65.78 5.1K
10:44 65.77 65.78 65.76 65.76 5.6K
10:45 65.77 65.77 65.74 65.74 10.9K
10:46 65.72 65.74 65.72 65.73 11.5K
10:47 65.75 65.75 65.72 65.73 12.6K
10:48 65.73 65.75 65.73 65.75 12.7K
10:49 65.74 65.78 65.73 65.73 9.7K
10:50 65.74 65.74 65.71 65.73 7.7K
10:51 65.71 65.71 65.69 65.70 10.1K
10:52 65.70 65.70 65.69 65.69 7.4K
10:53 65.68 65.68 65.65 65.67 6.7K
10:54 65.67 65.67 65.65 65.65 4.8K
10:55 65.65 65.66 65.63 65.64 8.3K
10:56 65.64 65.64 65.62 65.62 15.6K
10:57 65.61 65.62 65.61 65.61 5.7K
10:58 65.58 65.58 65.56 65.56 13.4K
10:59 65.50 65.54 65.50 65.53 31.0K
11:00 65.52 65.52 65.44 65.46 35.3K
11:01 65.44 65.46 65.44 65.44 14.0K
11:02 65.45 65.46 65.45 65.46 6.0K
11:03 65.46 65.49 65.46 65.49 24.3K
11:04 65.48 65.51 65.48 65.49 21.9K
11:05 65.49 65.49 65.46 65.47 7.8K
11:06 65.46 65.49 65.46 65.49 6.7K
11:07 65.50 65.53 65.50 65.52 8.2K
11:08 65.51 65.51 65.49 65.51 6.8K
11:09 65.51 65.52 65.51 65.51 4.3K
11:10 65.52 65.57 65.52 65.54 28.7K
11:11 65.55 65.55 65.53 65.54 7.1K
11:12 65.53 65.55 65.52 65.53 10.1K
11:13 65.52 65.53 65.52 65.52 4.0K
11:14 65.52 65.52 65.50 65.51 8.3K
11:15 65.50 65.51 65.49 65.50 6.8K
11:16 65.49 65.50 65.49 65.50 3.1K
11:17 65.52 65.52 65.52 65.52 4.5K
11:18 65.52 65.52 65.50 65.51 8.1K
11:19 65.49 65.50 65.48 65.50 7.7K
11:20 65.50 65.51 65.49 65.49 4.1K
11:21 65.48 65.48 65.46 65.46 7.2K
11:22 65.47 65.47 65.45 65.46 5.5K
11:23 65.46 65.46 65.43 65.43 5.7K
11:24 65.42 65.42 65.39 65.39 10.2K
11:25 65.40 65.42 65.40 65.41 6.1K
11:26 65.41 65.42 65.40 65.42 17.8K
11:27 65.42 65.42 65.41 65.42 11.8K
11:28 65.42 65.42 65.42 65.42 2.7K
11:29 65.42 65.42 65.38 65.39 19.5K
11:30 65.39 65.43 65.39 65.42 4.6K
11:31 65.41 65.41 65.38 65.39 8.2K
11:32 65.39 65.40 65.39 65.40 6.8K
11:33 65.38 65.39 65.38 65.39 4.5K
11:34 65.37 65.37 65.37 65.37 2.2K
11:35 65.36 65.44 65.36 65.43 24.1K
11:36 65.42 65.42 65.37 65.38 8.4K
11:37 65.36 65.36 65.34 65.34 13.5K
11:38 65.33 65.34 65.33 65.33 7.6K
11:39 65.34 65.36 65.34 65.35 10.0K
11:40 65.35 65.38 65.35 65.38 8.8K
11:41 65.39 65.39 65.37 65.37 13.9K
11:42 65.37 65.37 65.35 65.35 3.1K
11:43 65.34 65.35 65.34 65.35 8.7K
11:44 65.36 65.36 65.34 65.34 9.7K
11:45 65.31 65.32 65.31 65.31 12.9K
11:46 65.31 65.32 65.26 65.26 23.7K
11:47 65.26 65.26 65.24 65.24 12.3K
11:48 65.23 65.26 65.23 65.24 9.1K
11:49 65.24 65.24 65.20 65.19 27.9K
11:50 65.21 65.21 65.16 65.16 16.2K
11:51 65.16 65.22 65.16 65.22 10.1K
11:52 65.21 65.21 65.16 65.16 10.4K
11:53 65.17 65.19 65.17 65.17 3.5K
11:54 65.17 65.17 65.14 65.16 11.0K
11:55 65.17 65.18 65.16 65.17 19.1K
11:56 65.19 65.25 65.19 65.25 82.9K
11:57 65.22 65.25 65.22 65.23 8.3K
11:58 65.23 65.25 65.23 65.25 6.8K
11:59 65.24 65.25 65.24 65.24 4.8K
12:00 65.25 65.25 65.23 65.23 5.5K
12:01 65.23 65.23 65.22 65.23 3.4K
12:02 65.23 65.28 65.23 65.28 8.4K
12:03 65.27 65.27 65.24 65.24 4.2K
12:04 65.25 65.25 65.23 65.22 4.9K
12:05 65.22 65.24 65.21 65.23 3.5K
12:06 65.23 65.24 65.20 65.20 6.6K
12:07 65.20 65.21 65.20 65.21 2.2K
12:08 65.21 65.21 65.20 65.19 7.3K
12:09 65.19 65.20 65.19 65.20 4.0K
12:10 65.21 65.21 65.19 65.19 2.8K
12:11 65.18 65.19 65.18 65.18 4.8K
12:12 65.17 65.18 65.17 65.18 2.6K
12:13 65.18 65.18 65.18 65.18 2.4K
12:14 65.19 65.21 65.19 65.19 8.6K
12:15 65.19 65.19 65.16 65.17 6.0K
12:16 65.18 65.21 65.17 65.18 6.4K
12:17 65.17 65.20 65.17 65.19 6.2K
12:18 65.19 65.20 65.19 65.19 3.9K
12:19 65.19 65.19 65.14 65.14 27.6K
12:20 65.15 65.18 65.15 65.18 8.2K
12:21 65.18 65.18 65.14 65.14 9.7K
12:22 65.15 65.18 65.15 65.17 7.1K
12:23 65.16 65.16 65.15 65.15 4.3K
12:24 65.14 65.16 65.14 65.16 7.6K
12:25 65.17 65.18 65.16 65.17 4.7K
12:26 65.17 65.19 65.17 65.19 4.4K
12:27 65.20 65.22 65.20 65.22 8.0K
12:28 65.21 65.21 65.19 65.19 8.3K
12:29 65.20 65.23 65.20 65.23 4.5K
12:30 65.23 65.25 65.23 65.23 4.7K
12:31 65.22 65.24 65.22 65.24 2.8K
12:32 65.25 65.25 65.24 65.25 31.6K
12:33 65.26 65.29 65.26 65.29 8.2K
12:34 65.29 65.31 65.29 65.30 16.1K
12:35 65.30 65.32 65.29 65.32 12.6K
12:36 65.34 65.34 65.33 65.33 5.5K
12:37 65.34 65.34 65.34 65.33 4.5K
12:38 65.32 65.33 65.32 65.33 3.6K
12:39 65.31 65.31 65.28 65.28 5.1K
12:40 65.29 65.29 65.28 65.28 2.1K
12:41 65.28 65.29 65.27 65.29 3.6K
12:42 65.28 65.29 65.28 65.28 5.8K
12:43 65.29 65.29 65.26 65.28 3.1K
12:44 65.28 65.28 65.27 65.28 3.3K
12:45 65.29 65.31 65.29 65.31 3.3K
12:46 65.30 65.31 65.29 65.31 4.3K
12:47 65.31 65.31 65.29 65.29 1.8K
12:48 65.30 65.31 65.30 65.30 5.2K
12:49 65.31 65.32 65.31 65.31 6.5K
12:50 65.30 65.31 65.30 65.30 3.1K
12:51 65.29 65.30 65.29 65.29 3.7K
12:52 65.28 65.30 65.28 65.30 6.2K
12:53 65.29 65.30 65.29 65.29 7.3K
12:54 65.27 65.31 65.27 65.31 7.1K
12:55 65.30 65.30 65.28 65.29 4.2K
12:56 65.29 65.31 65.28 65.31 4.9K
12:57 65.31 65.34 65.31 65.34 3.5K
12:58 65.35 65.37 65.35 65.37 8.3K
12:59 65.37 65.37 65.37 65.37 9.0K
13:00 65.38 65.38 65.37 65.37 4.1K
13:01 65.37 65.37 65.37 65.37 1.8K
13:02 65.38 65.38 65.38 65.38 1.3K
13:03 65.39 65.39 65.36 65.36 10.2K
13:04 65.37 65.37 65.35 65.35 6.2K
13:05 65.34 65.36 65.34 65.35 22.2K
13:06 65.35 65.35 65.34 65.33 9.4K
13:07 65.32 65.32 65.30 65.30 8.7K
13:08 65.31 65.31 65.30 65.30 2.5K
13:09 65.31 65.32 65.29 65.30 16.2K
13:10 65.30 65.31 65.30 65.30 8.3K
13:11 65.30 65.31 65.30 65.30 5.8K
13:12 65.30 65.30 65.29 65.29 6.3K
13:13 65.29 65.33 65.28 65.33 6.1K
13:14 65.33 65.35 65.33 65.35 2.2K
13:15 65.34 65.34 65.34 65.33 2.0K
13:16 65.36 65.38 65.36 65.38 1.8K
13:17 65.37 65.37 65.37 65.37 4.2K
13:18 65.37 65.37 65.34 65.35 1.9K
13:19 65.35 65.35 65.34 65.34 3.0K
13:20 65.35 65.35 65.31 65.31 9.0K
13:21 65.31 65.33 65.31 65.33 4.5K
13:22 65.33 65.33 65.29 65.29 9.8K
13:23 65.30 65.34 65.30 65.34 5.4K
13:24 65.35 65.37 65.35 65.37 13.4K
13:25 65.37 65.38 65.37 65.38 8.5K
13:26 65.38 65.38 65.37 65.36 4.1K
13:27 65.38 65.38 65.37 65.36 1.7K
13:28 65.36 65.38 65.36 65.38 3.7K
13:29 65.38 65.38 65.38 65.37 2.7K
13:30 65.38 65.40 65.38 65.40 5.3K
13:31 65.43 65.43 65.41 65.41 9.5K
13:32 65.40 65.40 65.38 65.39 3.6K
13:33 65.40 65.41 65.40 65.41 2.6K
13:34 65.41 65.41 65.41 65.41 3.7K
13:35 65.40 65.40 65.39 65.39 6.0K
13:36 65.38 65.41 65.38 65.41 5.0K
13:37 65.42 65.42 65.40 65.40 5.1K
13:38 65.40 65.40 65.40 65.40 3.9K
13:39 65.40 65.41 65.39 65.39 6.3K
13:40 65.39 65.39 65.38 65.39 1.7K
13:41 65.39 65.42 65.39 65.42 6.8K
13:42 65.43 65.44 65.42 65.44 5.8K
13:43 65.45 65.45 65.45 65.44 1.4K
13:44 65.46 65.46 65.43 65.43 4.9K
13:45 65.44 65.44 65.44 65.44 10.5K
13:46 65.44 65.45 65.44 65.45 1.4K
13:47 65.44 65.44 65.42 65.42 5.4K
13:48 65.42 65.43 65.42 65.43 3.8K
13:49 65.42 65.42 65.40 65.40 6.6K
13:50 65.41 65.43 65.41 65.42 3.6K
13:51 65.43 65.45 65.43 65.45 7.1K
13:52 65.44 65.46 65.44 65.46 3.5K
13:53 65.46 65.47 65.44 65.44 5.1K
13:54 65.43 65.43 65.43 65.43 5.3K
13:55 65.44 65.44 65.42 65.42 18.4K
13:56 65.42 65.45 65.42 65.44 2.8K
13:57 65.44 65.44 65.44 65.44 4.4K
13:58 65.43 65.43 65.41 65.41 7.5K
13:59 65.41 65.42 65.40 65.42 2.7K
14:00 65.41 65.41 65.38 65.38 10.4K
14:01 65.38 65.38 65.34 65.34 10.9K
14:02 65.35 65.35 65.33 65.33 10.8K
14:03 65.34 65.34 65.34 65.33 7.6K
14:04 65.34 65.34 65.32 65.32 2.9K
14:05 65.32 65.32 65.31 65.31 4.2K
14:06 65.31 65.35 65.31 65.35 6.4K
14:07 65.35 65.35 65.34 65.33 4.7K
14:08 65.32 65.32 65.30 65.32 4.3K
14:09 65.32 65.33 65.32 65.32 7.4K
14:10 65.32 65.32 65.32 65.32 2.3K
14:11 65.32 65.35 65.32 65.35 5.7K
14:12 65.33 65.33 65.32 65.33 3.2K
14:13 65.33 65.34 65.33 65.33 7.2K
14:14 65.33 65.35 65.33 65.35 3.3K
14:15 65.35 65.36 65.35 65.34 6.2K
14:16 65.35 65.38 65.34 65.38 5.5K
14:17 65.38 65.39 65.38 65.38 5.5K
14:19 65.37 65.38 65.37 65.37 4.9K
14:20 65.35 65.35 65.34 65.35 2.1K
14:21 65.35 65.36 65.35 65.35 3.6K
14:22 65.35 65.35 65.34 65.33 3.8K
14:23 65.35 65.36 65.32 65.33 55.0K
14:24 65.32 65.33 65.32 65.33 4.4K
14:25 65.35 65.36 65.35 65.36 9.0K
14:26 65.37 65.39 65.37 65.38 3.3K
14:27 65.37 65.38 65.34 65.34 4.7K
14:28 65.32 65.33 65.31 65.33 5.1K
14:29 65.33 65.34 65.32 65.34 9.7K
14:30 65.33 65.35 65.33 65.35 3.4K
14:31 65.35 65.35 65.33 65.33 6.3K
14:32 65.33 65.33 65.32 65.33 4.0K
14:33 65.32 65.33 65.31 65.33 6.5K
14:34 65.32 65.35 65.31 65.33 13.2K
14:35 65.32 65.35 65.32 65.35 3.3K
14:36 65.34 65.34 65.34 65.34 4.3K
14:37 65.34 65.34 65.32 65.32 2.5K
14:38 65.32 65.35 65.32 65.35 6.2K
14:39 65.34 65.37 65.34 65.37 12.9K
14:40 65.36 65.37 65.36 65.36 8.2K
14:41 65.36 65.36 65.35 65.35 3.3K
14:42 65.35 65.36 65.35 65.36 7.0K
14:43 65.37 65.37 65.36 65.37 9.8K
14:44 65.37 65.37 65.36 65.36 2.0K
14:45 65.36 65.36 65.34 65.33 8.2K
14:46 65.35 65.36 65.34 65.36 9.3K
14:47 65.36 65.37 65.36 65.37 10.8K
14:48 65.38 65.42 65.38 65.42 20.0K
14:49 65.43 65.46 65.43 65.46 5.4K
14:50 65.46 65.46 65.44 65.44 5.7K
14:51 65.47 65.48 65.45 65.47 10.8K
14:52 65.46 65.46 65.45 65.46 3.3K
14:53 65.46 65.47 65.45 65.47 8.1K
14:54 65.47 65.48 65.47 65.48 3.9K
14:55 65.48 65.49 65.48 65.49 3.7K
14:56 65.49 65.49 65.48 65.47 11.7K
14:57 65.49 65.49 65.46 65.47 9.0K
14:58 65.48 65.48 65.46 65.46 7.1K
14:59 65.46 65.49 65.46 65.49 22.8K
15:00 65.50 65.50 65.48 65.48 5.9K
15:01 65.48 65.48 65.48 65.48 10.8K
15:02 65.48 65.48 65.45 65.45 5.7K
15:03 65.43 65.44 65.43 65.44 4.5K
15:04 65.44 65.44 65.40 65.41 9.9K
15:05 65.44 65.44 65.42 65.42 3.6K
15:06 65.44 65.44 65.42 65.42 7.3K
15:07 65.43 65.44 65.43 65.43 8.7K
15:08 65.43 65.43 65.42 65.42 4.1K
15:09 65.42 65.43 65.41 65.41 15.2K
15:10 65.42 65.42 65.41 65.42 4.7K
15:11 65.43 65.44 65.42 65.44 14.4K
15:12 65.44 65.44 65.44 65.43 5.5K
15:13 65.43 65.43 65.40 65.40 12.5K
15:14 65.40 65.41 65.40 65.40 3.4K
15:15 65.41 65.43 65.40 65.43 9.4K
15:16 65.44 65.46 65.43 65.46 5.8K
15:17 65.47 65.47 65.46 65.46 6.8K
15:18 65.46 65.46 65.43 65.43 12.2K
15:19 65.44 65.44 65.43 65.43 9.5K
15:20 65.44 65.44 65.41 65.43 11.2K
15:21 65.44 65.44 65.43 65.43 4.9K
15:22 65.43 65.44 65.43 65.44 6.3K
15:23 65.45 65.46 65.45 65.46 11.8K
15:24 65.44 65.44 65.42 65.43 8.6K
15:25 65.42 65.44 65.42 65.44 11.3K
15:26 65.44 65.44 65.43 65.44 4.2K
15:27 65.45 65.46 65.45 65.46 28.6K
15:28 65.46 65.46 65.45 65.45 11.6K
15:29 65.45 65.46 65.44 65.45 9.6K
15:30 65.43 65.46 65.43 65.46 20.1K
15:31 65.48 65.50 65.48 65.50 6.8K
15:32 65.50 65.52 65.50 65.51 19.5K
15:33 65.51 65.51 65.49 65.50 14.1K
15:34 65.51 65.53 65.51 65.52 18.5K
15:35 65.53 65.53 65.51 65.52 9.6K
15:36 65.52 65.54 65.52 65.54 9.4K
15:37 65.55 65.56 65.54 65.55 11.9K
15:38 65.55 65.56 65.55 65.56 13.5K
15:39 65.56 65.57 65.55 65.55 36.0K
15:40 65.56 65.58 65.56 65.56 42.8K
15:41 65.55 65.59 65.54 65.59 21.1K
15:42 65.60 65.60 65.59 65.58 20.0K
15:43 65.58 65.60 65.58 65.60 10.9K
15:44 65.60 65.62 65.60 65.61 11.6K
15:45 65.62 65.65 65.62 65.65 11.3K
15:46 65.65 65.67 65.64 65.64 17.2K
15:47 65.65 65.67 65.65 65.65 12.1K
15:48 65.64 65.66 65.64 65.64 17.5K
15:49 65.65 65.68 65.65 65.67 28.2K
15:50 65.63 65.67 65.63 65.65 37.2K
15:51 65.67 65.67 65.62 65.62 27.7K
15:52 65.63 65.63 65.60 65.61 21.2K
15:53 65.61 65.64 65.60 65.63 22.5K
15:54 65.63 65.66 65.62 65.66 28.0K
15:55 65.65 65.68 65.65 65.68 61.3K
15:56 65.68 65.69 65.66 65.66 44.3K
15:57 65.67 65.71 65.67 65.71 65.9K
15:58 65.70 65.71 65.68 65.68 75.1K
15:59 65.68 65.71 65.66 65.71 1,183.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 65.69 66.18 65.36 66.06 7.5M
2025-09-29 65.50 65.68 65.06 65.67 6.2M
2025-09-26 65.35 65.82 65.14 65.71 5.5M
2025-09-25 65.75 65.99 65.06 65.19 5.7M
2025-09-24 64.72 65.37 64.54 65.13 6.8M
2025-09-23 63.77 64.88 63.64 64.87 7.4M
2025-09-22 64.80 64.85 63.41 63.79 7.6M
2025-09-19 64.05 64.97 63.87 64.89 22.7M
2025-09-18 65.00 65.00 63.94 63.94 10.3M
2025-09-17 65.18 65.60 64.93 65.51 7.3M
2025-09-16 64.78 64.99 64.09 64.81 9.5M
2025-09-15 65.30 65.58 64.79 64.89 9.1M
2025-09-12 66.31 66.73 65.92 66.65 8.0M
2025-09-11 66.28 66.63 65.99 66.36 10.0M
2025-09-10 66.17 66.52 65.87 66.23 6.7M
2025-09-09 65.70 66.30 65.04 66.19 6.9M
2025-09-08 66.49 66.86 65.48 65.77 10.3M
2025-09-05 66.50 66.83 66.19 66.55 5.9M
2025-09-04 66.82 67.41 66.25 66.59 6.4M
2025-09-03 66.90 67.13 66.04 66.63 6.7M
2025-09-02 67.39 67.54 66.66 67.13 6.9M
2025-08-29 66.55 67.25 66.46 67.21 5.9M
2025-08-28 66.37 66.51 65.62 66.42 5.8M
2025-08-27 66.46 66.64 66.12 66.41 5.0M
2025-08-26 67.02 67.02 66.23 66.45 8.5M
2025-08-25 67.50 67.71 66.97 67.05 5.7M
2025-08-22 68.01 68.60 67.33 67.67 9.6M
2025-08-21 67.59 67.80 67.22 67.68 6.0M
2025-08-20 66.80 67.87 66.60 67.58 8.9M
2025-08-19 66.00 66.59 65.75 66.56 6.5M
2025-08-18 65.95 66.60 65.89 65.99 7.4M
2025-08-15 65.65 66.18 65.23 65.82 10.1M
2025-08-14 65.51 65.92 65.36 65.55 10.8M
2025-08-13 65.97 66.16 65.03 65.50 7.5M
2025-08-12 65.74 66.29 65.51 66.01 8.8M
2025-08-11 64.40 65.95 64.31 65.67 10.7M
2025-08-08 63.56 64.35 63.55 64.19 5.4M
2025-08-07 63.00 63.62 62.74 63.55 5.1M
2025-08-06 62.84 63.76 62.53 63.15 6.5M
2025-08-05 61.99 62.63 61.97 62.52 5.9M
2025-08-04 61.76 62.47 61.76 61.94 6.4M
2025-08-01 62.16 62.65 61.69 61.78 9.7M
2025-07-31 61.21 62.32 60.91 61.94 10.6M
2025-07-30 59.87 62.21 59.81 61.50 20.5M
2025-07-29 58.52 59.68 58.43 59.36 11.8M
2025-07-28 59.75 59.83 58.60 58.72 7.4M
2025-07-25 59.56 59.93 59.48 59.84 6.4M
2025-07-24 59.72 59.82 59.31 59.61 6.9M
2025-07-23 59.17 59.86 58.99 59.77 7.2M
2025-07-22 58.55 59.53 58.15 59.44 9.6M
2025-07-21 57.90 59.11 57.90 58.92 6.9M
2025-07-18 57.98 58.34 57.77 58.02 5.7M
2025-07-17 58.70 59.56 57.50 57.98 12.5M
2025-07-16 58.47 58.97 58.35 58.86 7.1M
2025-07-15 57.80 58.62 57.75 58.48 7.7M
2025-07-14 58.00 58.33 57.53 58.13 8.3M
2025-07-11 58.44 58.44 57.60 57.80 9.4M
2025-07-10 57.72 58.67 57.50 58.55 14.3M
2025-07-09 59.42 59.49 56.86 57.75 22.2M
2025-07-08 60.00 60.28 59.23 59.54 7.9M
2025-07-07 59.62 60.36 59.59 60.25 7.4M
2025-07-03 59.07 59.65 59.03 59.65 4.8M
2025-07-02 58.53 59.23 58.25 59.17 9.3M
2025-07-01 58.92 59.29 58.04 58.14 7.7M
2025-06-30 58.72 58.79 58.26 58.63 9.5M
2025-06-27 58.65 58.85 58.24 58.75 11.5M
2025-06-26 59.04 59.48 58.65 58.79 7.0M
2025-06-25 59.71 59.81 58.93 58.94 7.0M
2025-06-24 60.43 60.45 59.90 59.91 5.8M
2025-06-23 59.75 60.63 59.70 60.49 9.0M
2025-06-20 59.33 59.75 59.19 59.75 23.3M
2025-06-18 58.93 59.79 58.93 59.49 8.3M
2025-06-17 58.81 59.38 58.42 58.99 7.2M
2025-06-16 58.62 59.33 58.17 58.80 10.5M
2025-06-13 60.20 60.50 59.55 59.81 10.2M
2025-06-12 60.11 60.14 59.20 59.92 10.5M
2025-06-11 58.56 59.95 58.54 59.91 9.1M
2025-06-10 59.08 59.25 58.40 58.56 8.7M
2025-06-09 59.16 59.34 58.91 59.07 6.4M
2025-06-06 59.35 59.66 59.23 59.24 4.9M
2025-06-05 59.42 59.61 58.93 59.39 9.1M
2025-06-04 60.35 60.41 59.18 59.31 7.6M
2025-06-03 60.55 60.88 59.83 60.37 6.8M
2025-06-02 60.36 60.64 60.15 60.63 6.4M
2025-05-30 59.52 60.62 59.50 60.61 12.8M
2025-05-29 59.19 59.56 58.89 59.48 5.3M
2025-05-28 59.60 59.73 59.34 59.48 4.8M
2025-05-27 59.73 59.78 59.14 59.62 5.2M
2025-05-23 59.63 59.81 59.26 59.74 4.9M
2025-05-22 59.40 59.59 58.74 59.30 5.8M
2025-05-21 59.90 59.95 59.38 59.45 7.6M
2025-05-20 59.40 60.09 59.40 59.90 5.8M
2025-05-19 59.05 59.48 58.79 59.47 6.3M
2025-05-16 58.20 58.95 58.08 58.89 5.9M
2025-05-15 56.65 58.35 56.63 58.06 8.9M
2025-05-14 56.35 56.73 56.06 56.33 9.1M
2025-05-13 56.95 56.97 56.31 56.47 11.4M
2025-05-12 58.27 58.27 56.52 56.95 16.3M
2025-05-09 60.12 60.16 59.36 59.43 5.7M
2025-05-08 60.48 60.98 60.09 60.40 7.9M
2025-05-07 60.53 61.26 60.37 60.91 9.2M
2025-05-06 59.92 60.62 59.85 60.48 6.5M
2025-05-05 59.76 60.05 59.12 59.87 6.7M
2025-05-02 59.36 59.72 59.05 59.61 7.0M
2025-05-01 58.92 59.56 58.61 59.31 9.4M
2025-04-30 59.12 59.66 58.58 59.15 13.4M
2025-04-29 57.00 59.44 56.81 58.77 12.7M
2025-04-28 58.25 58.78 57.87 58.19 8.8M
2025-04-25 58.75 58.93 57.95 58.26 5.7M
2025-04-24 58.49 58.78 58.23 58.71 6.1M
2025-04-23 58.53 58.93 57.95 58.56 8.9M
2025-04-22 57.80 59.00 57.78 58.82 9.5M
2025-04-21 58.30 58.45 57.02 57.63 6.7M
2025-04-17 57.48 58.52 57.44 58.16 8.8M
2025-04-16 57.99 58.19 57.06 57.27 8.5M
2025-04-15 57.65 57.90 57.17 57.52 6.4M
2025-04-14 56.79 57.51 56.43 57.13 9.8M
2025-04-11 56.56 56.94 55.93 56.65 9.8M
2025-04-10 56.53 56.77 55.51 56.38 13.1M
2025-04-09 55.01 57.15 54.94 56.36 15.9M
2025-04-08 56.44 56.97 55.08 55.56 12.3M
2025-04-07 53.00 56.17 52.82 55.66 16.8M
2025-04-04 57.65 58.83 55.81 56.07 16.3M
2025-04-03 58.00 59.24 57.77 57.89 14.3M
2025-04-02 58.78 58.92 55.71 57.12 20.2M
2025-04-01 59.91 60.10 58.50 58.79 19.2M
2025-03-31 58.45 60.18 58.45 60.02 17.3M
2025-03-28 58.50 58.56 57.76 58.15 10.4M
2025-03-27 57.86 58.48 57.86 58.30 8.5M
2025-03-26 56.68 57.93 56.68 57.75 9.5M
2025-03-25 56.50 56.79 56.23 56.71 10.4M
2025-03-24 57.57 57.87 57.39 57.65 12.0M
2025-03-21 58.13 58.13 57.07 57.60 33.8M
2025-03-20 57.98 58.21 57.75 58.09 7.2M
2025-03-19 58.28 58.40 57.59 57.95 8.5M
2025-03-18 58.90 59.25 58.30 58.34 8.5M
2025-03-17 59.08 59.32 58.70 58.90 8.6M
2025-03-14 58.15 59.11 58.15 58.91 8.4M
2025-03-13 58.12 58.87 58.01 58.55 8.9M
2025-03-12 57.86 58.07 57.31 57.81 8.4M
2025-03-11 58.80 58.90 57.87 58.15 12.0M
2025-03-10 58.00 59.67 57.99 58.99 16.1M
2025-03-07 56.85 58.55 56.80 57.79 12.6M
2025-03-06 56.10 57.22 55.53 57.01 9.5M
2025-03-05 56.15 56.60 55.79 55.95 7.4M
2025-03-04 57.82 58.59 56.26 56.30 16.8M
2025-03-03 55.80 57.49 55.79 57.31 10.4M
2025-02-28 55.55 56.09 55.27 55.85 9.8M
2025-02-27 54.75 55.30 54.57 55.08 6.4M
2025-02-26 55.77 56.07 54.67 54.85 7.7M
2025-02-25 55.36 56.59 55.36 56.00 12.2M
2025-02-24 55.17 55.73 54.81 55.25 11.4M
2025-02-21 54.33 55.29 54.31 55.05 8.8M
2025-02-20 53.05 54.41 53.00 54.33 6.7M
2025-02-19 53.04 53.75 52.46 53.34 6.8M
2025-02-18 53.29 53.30 52.53 52.75 8.3M
2025-02-14 53.57 53.85 53.28 53.29 4.6M
2025-02-13 53.33 53.73 52.40 53.62 6.4M
2025-02-12 53.51 53.88 53.18 53.34 4.8M
2025-02-11 53.85 53.94 53.31 53.85 5.2M
2025-02-10 52.72 53.87 52.72 53.84 5.8M
2025-02-07 52.77 53.06 52.43 52.66 5.5M
2025-02-06 53.38 53.50 52.37 52.64 7.0M
2025-02-05 52.91 52.92 52.41 52.58 5.2M
2025-02-04 52.91 53.00 52.01 52.62 6.9M
2025-02-03 52.00 52.94 51.85 52.85 8.4M
2025-01-31 51.30 52.46 51.30 52.23 9.6M
2025-01-30 51.02 51.65 50.08 51.54 16.5M
2025-01-29 52.80 53.11 52.54 52.66 8.5M
2025-01-28 53.39 53.57 52.17 52.60 10.6M
2025-01-27 52.42 53.81 52.42 53.45 9.8M
2025-01-24 51.25 52.17 51.20 52.05 8.0M
2025-01-23 50.81 51.39 50.77 51.21 6.5M
2025-01-22 51.33 51.54 50.61 50.81 7.8M
2025-01-21 52.02 52.18 51.14 51.47 8.2M
2025-01-17 51.08 52.01 50.96 51.86 6.5M
2025-01-16 50.90 51.54 50.72 51.16 6.0M
2025-01-15 50.85 51.54 50.82 51.04 7.0M
2025-01-14 50.96 51.43 50.80 51.36 6.4M
2025-01-13 51.06 51.13 50.65 50.85 5.8M
2025-01-10 51.15 51.74 50.55 50.87 12.0M
2025-01-08 51.40 51.52 50.95 51.49 6.5M
2025-01-07 52.29 52.42 51.44 51.46 5.4M
2025-01-06 53.06 53.18 51.97 52.09 6.2M
2025-01-03 52.83 53.18 52.60 53.14 5.6M
2025-01-02 52.46 52.98 52.38 52.51 5.5M