Morgan Stanley

MS
🏛️ usa →
161.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 158.15 158.59 158.15 158.39 23.1K
09:31 158.40 158.40 158.27 158.27 8.9K
09:32 158.26 158.45 158.02 158.45 194.7K
09:33 158.54 158.54 158.07 158.24 5.8K
09:34 158.25 158.81 158.25 158.62 8.3K
09:35 158.55 158.68 158.43 158.54 6.0K
09:36 158.54 158.60 158.38 158.55 15.3K
09:37 158.67 158.67 158.50 158.51 7.2K
09:38 158.60 158.71 158.60 158.71 3.9K
09:39 158.63 158.79 158.49 158.49 8.9K
09:40 158.47 158.50 158.31 158.50 5.9K
09:41 158.45 158.60 158.34 158.52 21.3K
09:42 158.54 158.54 158.40 158.45 8.1K
09:43 158.40 158.40 158.23 158.23 7.5K
09:44 158.33 158.40 158.19 158.40 9.9K
09:45 158.44 158.76 158.44 158.64 17.0K
09:46 158.65 158.90 158.65 158.90 5.0K
09:47 158.83 158.89 158.83 158.89 6.0K
09:48 158.80 158.95 158.75 158.89 27.8K
09:49 159.05 159.07 158.90 159.03 19.0K
09:50 159.06 159.09 159.03 159.07 4.7K
09:51 159.10 159.32 159.05 159.27 7.2K
09:52 159.38 159.53 159.38 159.53 8.4K
09:53 159.52 159.56 159.51 159.54 15.2K
09:54 159.45 159.53 159.45 159.52 21.4K
09:55 159.57 159.57 159.41 159.42 6.8K
09:56 159.39 159.45 159.36 159.40 18.2K
09:57 159.37 159.41 159.37 159.38 4.9K
09:58 159.45 159.49 159.45 159.46 2.8K
09:59 159.60 159.60 159.50 159.55 10.6K
10:00 159.54 159.55 159.38 159.38 15.0K
10:01 159.34 159.45 159.34 159.44 13.6K
10:02 159.33 159.38 159.33 159.38 3.1K
10:03 159.37 159.37 159.31 159.31 1.8K
10:04 159.41 159.42 159.33 159.42 24.1K
10:05 159.43 159.61 159.43 159.58 13.2K
10:06 159.54 159.66 159.54 159.62 11.8K
10:07 159.68 159.69 159.60 159.69 9.1K
10:08 159.69 159.72 159.61 159.72 12.3K
10:09 159.68 159.72 159.66 159.67 5.2K
10:10 159.67 159.67 159.51 159.52 6.8K
10:11 159.56 159.56 159.41 159.49 4.1K
10:12 159.43 159.45 159.31 159.31 8.5K
10:13 159.33 159.36 159.32 159.32 5.6K
10:14 159.27 159.27 159.10 159.16 3.8K
10:15 159.13 159.16 159.10 159.10 5.1K
10:16 159.00 159.05 158.94 159.00 4.2K
10:17 159.01 159.01 158.95 158.99 2.6K
10:18 158.99 158.99 158.95 158.95 1.1K
10:19 158.95 159.01 158.94 159.01 5.9K
10:20 158.99 159.21 158.99 159.21 9.0K
10:21 159.22 159.27 159.17 159.17 5.8K
10:22 159.13 159.15 159.10 159.13 6.1K
10:23 159.13 159.21 159.13 159.21 1.4K
10:24 159.10 159.10 159.05 159.10 4.0K
10:25 159.09 159.14 159.06 159.12 10.7K
10:26 159.16 159.24 159.14 159.18 3.8K
10:27 159.16 159.31 159.16 159.31 4.1K
10:28 159.32 159.38 159.31 159.36 4.8K
10:29 159.33 159.35 159.30 159.35 4.7K
10:30 159.34 159.34 159.23 159.23 5.4K
10:31 159.26 159.28 159.20 159.20 5.4K
10:32 159.26 159.26 159.20 159.22 4.0K
10:33 159.19 159.19 159.15 159.19 3.2K
10:34 159.22 159.28 159.19 159.28 4.7K
10:35 159.28 159.37 159.28 159.36 5.4K
10:36 159.37 159.46 159.37 159.46 3.2K
10:37 159.47 159.57 159.46 159.46 19.4K
10:38 159.48 159.52 159.48 159.51 5.0K
10:39 159.44 159.44 159.30 159.31 6.9K
10:40 159.38 159.44 159.38 159.44 2.5K
10:41 159.38 159.44 159.38 159.38 4.3K
10:42 159.38 159.47 159.38 159.47 5.1K
10:43 159.46 159.54 159.41 159.49 5.5K
10:44 159.54 159.58 159.52 159.51 7.8K
10:45 159.49 159.53 159.43 159.44 13.4K
10:46 159.44 159.54 159.44 159.54 11.9K
10:47 159.49 159.49 159.44 159.47 2.9K
10:48 159.56 159.66 159.56 159.59 3.3K
10:49 159.59 159.62 159.56 159.56 9.6K
10:50 159.61 159.68 159.61 159.64 4.8K
10:51 159.63 159.70 159.63 159.70 4.2K
10:52 159.71 159.76 159.71 159.76 2.0K
10:53 159.70 159.71 159.67 159.67 3.1K
10:54 159.71 159.71 159.64 159.65 5.2K
10:55 159.62 159.68 159.61 159.68 3.6K
10:56 159.66 159.74 159.66 159.74 6.5K
10:57 159.85 159.90 159.83 159.85 9.9K
10:58 159.87 159.97 159.87 159.96 6.5K
10:59 159.92 160.01 159.92 160.01 8.9K
11:00 159.97 160.02 159.95 159.98 12.5K
11:01 159.98 160.09 159.98 160.09 9.3K
11:02 160.15 160.15 160.10 160.13 6.2K
11:03 160.13 160.13 160.04 160.04 8.6K
11:04 160.07 160.15 160.06 160.15 8.2K
11:05 160.09 160.09 160.02 160.02 2.2K
11:06 160.08 160.18 160.08 160.17 4.7K
11:07 160.20 160.29 160.20 160.28 13.6K
11:08 160.28 160.32 160.26 160.30 10.0K
11:09 160.33 160.33 160.23 160.24 10.5K
11:10 160.24 160.34 160.24 160.34 8.6K
11:11 160.32 160.32 160.27 160.26 5.0K
11:12 160.31 160.33 160.24 160.26 9.3K
11:13 160.26 160.26 160.15 160.17 6.7K
11:14 160.16 160.19 160.14 160.14 7.6K
11:15 160.12 160.15 160.10 160.10 3.0K
11:16 160.10 160.14 160.00 160.05 9.3K
11:17 160.02 160.23 160.01 160.23 26.3K
11:18 160.23 160.26 160.20 160.25 151.9K
11:19 160.24 160.31 160.24 160.31 5.4K
11:20 160.33 160.40 160.33 160.36 7.2K
11:21 160.37 160.40 160.37 160.39 4.3K
11:22 160.36 160.36 160.28 160.28 5.5K
11:23 160.22 160.26 160.17 160.17 3.6K
11:24 160.21 160.24 160.14 160.15 6.7K
11:25 160.15 160.15 160.04 160.07 7.8K
11:26 160.10 160.10 160.09 160.09 3.2K
11:27 160.05 160.20 160.05 160.18 7.7K
11:28 160.16 160.23 160.16 160.23 5.6K
11:29 160.25 160.25 160.20 160.20 6.0K
11:30 160.19 160.22 160.13 160.13 7.5K
11:31 160.13 160.23 160.13 160.23 4.7K
11:32 160.26 160.28 160.23 160.28 6.5K
11:33 160.26 160.33 160.26 160.28 8.9K
11:34 160.25 160.25 160.19 160.19 6.6K
11:35 160.24 160.32 160.21 160.25 17.7K
11:36 160.29 160.29 160.26 160.26 5.0K
11:37 160.32 160.32 160.32 160.32 3.9K
11:38 160.27 160.34 160.27 160.31 3.1K
11:39 160.34 160.34 160.32 160.32 1.8K
11:40 160.28 160.30 160.24 160.24 3.6K
11:41 160.23 160.25 160.21 160.23 5.6K
11:42 160.23 160.23 160.18 160.18 5.9K
11:43 160.22 160.22 160.15 160.19 6.2K
11:44 160.16 160.22 160.16 160.17 3.7K
11:45 160.13 160.16 160.13 160.16 2.3K
11:46 160.19 160.22 160.19 160.22 3.2K
11:47 160.21 160.21 160.10 160.10 7.9K
11:48 160.07 160.07 160.06 160.06 3.1K
11:49 160.01 160.03 159.99 160.03 5.6K
11:50 160.05 160.13 160.05 160.11 6.1K
11:51 160.11 160.11 160.05 160.04 2.7K
11:52 160.09 160.09 159.99 159.99 4.7K
11:53 159.93 159.99 159.93 159.99 9.9K
11:54 160.01 160.02 160.01 160.02 2.5K
11:55 160.01 160.01 159.96 159.98 6.7K
11:56 159.97 160.02 159.97 160.02 2.2K
11:57 160.06 160.14 160.06 160.14 2.7K
11:58 160.12 160.16 160.12 160.14 2.1K
11:59 160.17 160.28 160.17 160.25 8.2K
12:00 160.26 160.29 160.23 160.27 6.3K
12:01 160.30 160.34 160.30 160.32 4.7K
12:02 160.31 160.31 160.26 160.26 10.7K
12:03 160.24 160.31 160.24 160.31 10.8K
12:04 160.36 160.40 160.36 160.40 2.1K
12:05 160.40 160.40 160.26 160.26 8.9K
12:06 160.28 160.44 160.28 160.41 14.9K
12:07 160.37 160.41 160.33 160.41 4.3K
12:08 160.39 160.41 160.38 160.38 4.0K
12:09 160.42 160.50 160.38 160.50 14.6K
12:10 160.48 160.51 160.44 160.51 8.0K
12:11 160.45 160.49 160.40 160.40 3.1K
12:12 160.42 160.42 160.32 160.37 3.9K
12:13 160.33 160.38 160.33 160.37 3.0K
12:14 160.34 160.35 160.34 160.34 2.8K
12:15 160.34 160.38 160.31 160.33 4.1K
12:16 160.37 160.39 160.36 160.36 4.1K
12:17 160.39 160.39 160.36 160.36 1.9K
12:18 160.38 160.40 160.26 160.26 5.0K
12:19 160.26 160.26 160.22 160.22 3.7K
12:20 160.27 160.28 160.27 160.28 2.1K
12:21 160.29 160.36 160.29 160.34 5.0K
12:22 160.31 160.31 160.29 160.29 2.7K
12:23 160.30 160.30 160.28 160.29 1.4K
12:24 160.31 160.39 160.31 160.34 2.1K
12:25 160.36 160.48 160.36 160.47 3.9K
12:26 160.46 160.50 160.45 160.50 4.2K
12:27 160.53 160.53 160.48 160.48 2.0K
12:28 160.49 160.49 160.47 160.47 3.0K
12:29 160.47 160.50 160.40 160.40 6.5K
12:30 160.41 160.41 160.35 160.37 7.6K
12:31 160.36 160.38 160.32 160.32 3.0K
12:32 160.29 160.33 160.29 160.33 2.3K
12:33 160.26 160.33 160.26 160.29 4.1K
12:34 160.32 160.35 160.32 160.32 3.4K
12:35 160.30 160.34 160.28 160.28 10.6K
12:36 160.28 160.28 160.24 160.24 2.4K
12:37 160.27 160.36 160.27 160.36 4.6K
12:38 160.35 160.40 160.32 160.40 4.2K
12:39 160.45 160.50 160.41 160.46 5.8K
12:40 160.46 160.47 160.41 160.47 2.7K
12:41 160.42 160.42 160.35 160.39 3.4K
12:42 160.37 160.43 160.37 160.43 3.4K
12:43 160.44 160.45 160.42 160.45 2.8K
12:44 160.41 160.44 160.40 160.40 4.9K
12:45 160.46 160.46 160.46 160.46 1.0K
12:46 160.49 160.49 160.45 160.45 2.2K
12:47 160.44 160.44 160.41 160.41 4.1K
12:48 160.40 160.46 160.40 160.46 6.1K
12:49 160.44 160.46 160.44 160.45 1.5K
12:50 160.46 160.46 160.43 160.44 5.5K
12:51 160.44 160.46 160.43 160.46 5.8K
12:52 160.44 160.45 160.40 160.40 7.2K
12:53 160.41 160.41 160.40 160.41 3.6K
12:54 160.39 160.39 160.32 160.32 3.9K
12:55 160.29 160.35 160.29 160.35 8.2K
12:56 160.32 160.35 160.30 160.35 2.1K
12:57 160.37 160.44 160.37 160.44 3.2K
12:58 160.44 160.44 160.44 160.44 0.7K
12:59 160.47 160.47 160.44 160.45 9.2K
13:01 160.48 160.53 160.48 160.53 2.8K
13:02 160.49 160.49 160.47 160.47 3.1K
13:03 160.48 160.54 160.48 160.49 5.1K
13:04 160.52 160.52 160.31 160.31 22.0K
13:05 160.31 160.31 160.18 160.18 5.4K
13:06 160.15 160.16 160.12 160.13 5.9K
13:07 160.12 160.12 160.11 160.11 3.8K
13:08 160.08 160.10 160.08 160.08 2.5K
13:09 160.04 160.09 160.03 160.05 6.4K
13:10 160.06 160.09 160.06 160.09 3.7K
13:11 160.11 160.12 160.05 160.05 4.9K
13:12 160.07 160.10 160.06 160.07 3.6K
13:13 160.07 160.13 160.06 160.13 4.7K
13:14 160.09 160.21 160.09 160.20 9.5K
13:15 160.20 160.21 160.15 160.19 15.1K
13:16 160.20 160.28 160.18 160.28 14.3K
13:17 160.30 160.34 160.27 160.27 7.8K
13:18 160.28 160.28 160.27 160.27 1.7K
13:19 160.21 160.22 160.12 160.14 10.8K
13:20 160.10 160.11 160.06 160.08 7.4K
13:21 160.13 160.18 160.13 160.15 2.8K
13:22 160.12 160.18 160.12 160.18 2.4K
13:23 160.19 160.20 160.14 160.14 5.5K
13:24 160.12 160.17 160.10 160.10 4.7K
13:25 160.11 160.11 160.04 160.04 6.4K
13:26 160.09 160.09 160.05 160.09 4.1K
13:27 160.13 160.20 160.12 160.20 7.2K
13:28 160.31 160.34 160.28 160.34 4.4K
13:29 160.34 160.41 160.33 160.34 10.7K
13:30 160.34 160.45 160.34 160.45 7.7K
13:31 160.46 160.54 160.46 160.52 15.3K
13:32 160.54 160.54 160.50 160.54 3.7K
13:33 160.55 160.56 160.50 160.51 6.9K
13:34 160.52 160.53 160.47 160.47 8.7K
13:35 160.47 160.49 160.45 160.45 7.9K
13:36 160.46 160.52 160.46 160.52 16.4K
13:37 160.52 160.60 160.52 160.59 19.6K
13:38 160.57 160.62 160.57 160.60 5.3K
13:39 160.57 160.64 160.57 160.64 4.8K
13:40 160.62 160.64 160.59 160.60 3.6K
13:41 160.60 160.62 160.57 160.62 4.9K
13:42 160.65 160.65 160.59 160.59 5.5K
13:43 160.60 160.60 160.54 160.54 3.9K
13:44 160.57 160.59 160.55 160.57 4.9K
13:45 160.55 160.61 160.55 160.60 10.4K
13:46 160.58 160.58 160.55 160.57 3.7K
13:47 160.58 160.59 160.55 160.55 3.8K
13:48 160.55 160.59 160.55 160.58 4.5K
13:49 160.58 160.59 160.55 160.56 3.1K
13:50 160.54 160.55 160.52 160.52 10.2K
13:51 160.52 160.53 160.52 160.53 1.5K
13:52 160.53 160.55 160.52 160.53 14.2K
13:53 160.53 160.55 160.52 160.53 4.1K
13:54 160.53 160.53 160.46 160.46 10.9K
13:55 160.47 160.52 160.47 160.50 9.4K
13:56 160.50 160.50 160.41 160.41 7.1K
13:57 160.41 160.43 160.40 160.43 5.7K
13:58 160.43 160.43 160.40 160.41 3.0K
13:59 160.41 160.41 160.38 160.39 7.9K
14:00 160.40 160.50 160.40 160.49 5.6K
14:01 160.51 160.51 160.46 160.48 9.1K
14:02 160.45 160.47 160.41 160.41 4.1K
14:03 160.44 160.44 160.41 160.41 6.7K
14:04 160.42 160.47 160.40 160.47 13.4K
14:05 160.43 160.45 160.43 160.45 9.0K
14:06 160.41 160.42 160.39 160.39 8.3K
14:07 160.36 160.36 160.31 160.31 11.5K
14:08 160.30 160.32 160.29 160.29 3.6K
14:09 160.29 160.35 160.27 160.33 8.0K
14:10 160.32 160.38 160.32 160.38 2.0K
14:11 160.42 160.44 160.41 160.41 8.8K
14:12 160.41 160.42 160.40 160.42 3.4K
14:13 160.42 160.45 160.42 160.44 2.4K
14:14 160.44 160.45 160.40 160.45 4.7K
14:15 160.46 160.46 160.40 160.43 7.0K
14:16 160.44 160.44 160.42 160.42 1.9K
14:17 160.43 160.43 160.36 160.39 14.1K
14:18 160.43 160.46 160.43 160.45 7.0K
14:19 160.45 160.45 160.41 160.42 5.9K
14:20 160.41 160.41 160.37 160.40 8.2K
14:21 160.39 160.39 160.34 160.35 13.6K
14:22 160.35 160.45 160.35 160.45 8.5K
14:23 160.44 160.52 160.44 160.50 13.2K
14:24 160.50 160.52 160.48 160.51 9.8K
14:25 160.49 160.49 160.41 160.43 13.0K
14:26 160.42 160.42 160.39 160.39 6.7K
14:27 160.40 160.40 160.39 160.39 6.2K
14:28 160.39 160.46 160.39 160.46 8.6K
14:29 160.50 160.50 160.43 160.43 9.0K
14:30 160.42 160.44 160.40 160.43 4.1K
14:31 160.43 160.44 160.42 160.42 6.0K
14:32 160.42 160.43 160.41 160.42 5.8K
14:33 160.41 160.41 160.38 160.38 9.4K
14:34 160.37 160.38 160.36 160.35 7.4K
14:35 160.37 160.38 160.37 160.38 4.4K
14:36 160.39 160.44 160.37 160.44 6.7K
14:37 160.41 160.42 160.38 160.42 6.1K
14:38 160.42 160.43 160.39 160.43 5.7K
14:39 160.47 160.48 160.42 160.43 8.5K
14:40 160.41 160.41 160.37 160.37 4.8K
14:41 160.39 160.41 160.34 160.34 7.0K
14:42 160.33 160.39 160.33 160.38 5.6K
14:43 160.36 160.36 160.31 160.34 3.6K
14:44 160.35 160.37 160.32 160.32 2.5K
14:45 160.32 160.33 160.29 160.33 5.2K
14:46 160.29 160.31 160.29 160.29 2.4K
14:47 160.27 160.29 160.26 160.28 3.6K
14:48 160.28 160.31 160.28 160.29 7.8K
14:49 160.28 160.28 160.18 160.20 10.5K
14:50 160.18 160.18 160.14 160.14 6.1K
14:51 160.14 160.14 160.11 160.13 3.1K
14:52 160.12 160.12 160.08 160.12 6.9K
14:53 160.13 160.14 160.12 160.14 5.1K
14:54 160.13 160.13 160.10 160.11 8.4K
14:55 160.08 160.14 160.08 160.14 5.8K
14:56 160.14 160.28 160.11 160.28 10.6K
14:57 160.26 160.28 160.26 160.26 4.8K
14:58 160.24 160.24 160.13 160.13 8.7K
14:59 160.15 160.15 160.08 160.07 4.4K
15:00 160.07 160.10 160.07 160.07 3.9K
15:01 160.07 160.07 160.04 160.04 5.0K
15:02 160.03 160.10 160.03 160.10 8.7K
15:03 160.10 160.16 160.09 160.16 5.7K
15:04 160.14 160.14 160.07 160.07 4.9K
15:05 160.02 160.02 159.96 159.97 10.2K
15:06 159.98 159.98 159.92 159.95 8.5K
15:07 159.97 160.01 159.96 159.98 7.9K
15:08 159.98 160.03 159.98 159.99 5.7K
15:09 160.02 160.03 160.00 160.00 5.8K
15:10 160.00 160.04 160.00 160.03 3.6K
15:11 160.06 160.15 160.06 160.15 6.5K
15:12 160.16 160.20 160.14 160.14 12.0K
15:13 160.15 160.23 160.15 160.23 10.0K
15:14 160.26 160.26 160.16 160.17 15.6K
15:15 160.17 160.19 160.12 160.14 14.7K
15:16 160.14 160.14 160.11 160.13 8.2K
15:17 160.14 160.18 160.07 160.07 24.4K
15:18 160.01 160.08 160.01 160.07 5.9K
15:19 160.13 160.15 160.11 160.12 8.8K
15:20 160.13 160.13 160.10 160.10 8.1K
15:21 160.10 160.18 160.10 160.14 9.9K
15:22 160.13 160.17 160.13 160.17 5.4K
15:23 160.15 160.17 160.13 160.15 5.4K
15:24 160.15 160.16 160.14 160.14 7.1K
15:25 160.14 160.17 160.14 160.14 10.2K
15:26 160.11 160.15 160.11 160.13 8.8K
15:27 160.14 160.17 160.14 160.14 7.9K
15:28 160.15 160.30 160.15 160.30 24.4K
15:29 160.30 160.35 160.28 160.35 9.7K
15:30 160.35 160.54 160.33 160.53 33.0K
15:31 160.55 160.61 160.52 160.61 23.1K
15:32 160.61 160.68 160.59 160.68 9.2K
15:33 160.66 160.71 160.65 160.66 14.0K
15:34 160.65 160.66 160.58 160.59 8.3K
15:35 160.58 160.60 160.55 160.55 12.4K
15:36 160.56 160.56 160.53 160.53 7.4K
15:37 160.54 160.55 160.53 160.55 5.4K
15:38 160.59 160.59 160.55 160.56 11.1K
15:39 160.56 160.72 160.56 160.72 20.7K
15:40 160.75 160.77 160.59 160.59 21.8K
15:41 160.60 160.64 160.58 160.62 10.7K
15:42 160.66 160.68 160.63 160.66 10.9K
15:43 160.65 160.76 160.62 160.76 47.3K
15:44 160.71 160.71 160.66 160.68 14.3K
15:45 160.71 160.75 160.66 160.66 12.0K
15:46 160.68 160.68 160.66 160.66 29.9K
15:47 160.69 160.79 160.69 160.79 16.3K
15:48 160.81 160.87 160.81 160.82 13.5K
15:49 160.85 160.89 160.85 160.89 16.6K
15:50 160.84 160.84 160.77 160.78 27.9K
15:51 160.77 160.86 160.77 160.86 18.8K
15:52 160.87 160.90 160.83 160.90 26.1K
15:53 160.89 160.96 160.87 160.93 24.2K
15:54 160.92 161.00 160.88 160.99 28.5K
15:55 161.00 161.01 160.87 160.94 60.9K
15:56 160.89 160.99 160.86 160.87 42.9K
15:57 160.88 160.92 160.78 160.83 50.0K
15:58 160.78 160.81 160.72 160.74 70.0K
15:59 160.72 160.80 160.71 160.71 914.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 160.69 161.32 159.72 161.16 4.1M
2025-09-26 159.56 161.81 159.32 160.11 5.3M
2025-09-25 157.39 159.25 156.63 158.95 5.4M
2025-09-24 161.10 161.47 157.84 157.88 5.2M
2025-09-23 160.58 163.98 159.60 160.76 5.3M
2025-09-22 159.33 161.03 157.83 160.71 4.4M
2025-09-19 159.55 161.09 158.12 159.91 14.9M
2025-09-18 157.90 160.14 157.49 159.24 4.3M
2025-09-17 156.64 157.97 155.65 157.41 4.6M
2025-09-16 157.08 157.50 155.22 155.81 7.5M
2025-09-15 157.35 158.48 155.88 156.64 4.8M
2025-09-12 156.05 156.87 155.62 156.39 4.3M
2025-09-11 154.39 157.77 154.08 156.48 7.4M
2025-09-10 152.90 154.53 151.42 154.12 4.9M
2025-09-09 148.42 152.82 148.35 152.22 6.7M
2025-09-08 148.32 149.20 147.25 148.79 3.8M
2025-09-05 151.12 151.86 146.29 148.09 5.7M
2025-09-04 149.03 150.75 148.68 150.53 4.0M
2025-09-03 148.81 149.55 146.94 148.53 4.3M
2025-09-02 148.56 149.07 145.66 148.85 5.3M
2025-08-29 149.89 150.75 149.13 150.48 3.6M
2025-08-28 149.84 150.39 149.18 150.18 3.9M
2025-08-27 148.37 150.12 148.03 149.38 3.3M
2025-08-26 147.32 149.03 146.30 148.97 4.5M
2025-08-25 147.98 148.61 147.57 147.65 2.6M
2025-08-22 144.82 148.90 144.67 148.02 6.8M
2025-08-21 143.41 144.45 142.90 144.04 3.3M
2025-08-20 143.82 144.71 141.03 144.12 4.6M
2025-08-19 144.49 144.97 143.42 144.07 4.3M
2025-08-18 144.11 145.06 143.82 144.78 3.5M
2025-08-15 148.63 148.81 144.46 144.63 5.0M
2025-08-14 147.00 148.66 146.17 148.51 4.2M
2025-08-13 148.15 149.08 145.39 147.76 5.5M
2025-08-12 145.07 148.23 144.82 147.29 7.1M
2025-08-11 143.57 144.19 142.66 143.88 4.0M
2025-08-08 141.62 143.93 141.28 143.18 3.9M
2025-08-07 142.23 142.71 140.60 140.92 3.7M
2025-08-06 141.15 141.86 140.51 141.30 3.8M
2025-08-05 141.66 142.71 139.41 140.46 5.3M
2025-08-04 140.18 141.78 139.71 141.36 3.9M
2025-08-01 139.27 139.57 136.17 139.09 6.7M
2025-07-31 143.20 144.70 142.00 142.46 5.5M
2025-07-30 143.83 145.48 143.28 144.94 5.2M
2025-07-29 143.50 144.05 142.10 143.56 5.2M
2025-07-28 143.04 143.14 142.02 142.56 3.7M
2025-07-25 142.92 143.38 142.05 143.01 3.5M
2025-07-24 142.47 143.72 141.85 142.50 3.8M
2025-07-23 140.78 142.63 139.93 142.21 6.6M
2025-07-22 140.80 140.89 138.93 140.04 5.3M
2025-07-21 141.24 142.52 140.18 140.47 5.9M
2025-07-18 141.45 141.75 140.20 140.83 5.6M
2025-07-17 139.26 141.69 139.13 140.90 7.7M
2025-07-16 139.50 140.00 135.27 139.79 10.6M
2025-07-15 143.29 144.00 141.55 141.59 7.4M
2025-07-14 142.45 144.05 142.00 143.97 5.4M
2025-07-11 141.86 142.45 141.12 142.28 3.6M
2025-07-10 141.76 143.16 141.32 143.09 5.6M
2025-07-09 142.90 142.94 140.90 141.55 4.8M
2025-07-08 143.61 144.06 141.02 141.13 6.6M
2025-07-07 144.11 145.16 142.50 143.74 6.0M
2025-07-03 143.36 144.56 142.67 144.14 4.0M
2025-07-02 141.62 142.88 140.98 142.86 5.5M
2025-07-01 140.55 141.61 139.47 141.07 6.2M
2025-06-30 141.51 141.85 139.55 140.86 8.0M
2025-06-27 140.25 141.90 139.10 140.69 7.2M
2025-06-26 138.01 140.20 137.84 139.75 6.0M
2025-06-25 136.12 137.89 135.41 137.72 5.7M
2025-06-24 135.68 136.68 135.01 135.90 5.6M
2025-06-23 132.06 134.10 130.90 134.00 5.2M
2025-06-20 133.35 133.37 131.91 132.71 8.9M
2025-06-18 130.02 132.96 129.93 132.52 6.2M
2025-06-17 129.84 131.17 129.66 130.09 4.8M
2025-06-16 130.29 132.80 130.29 130.90 6.2M
2025-06-13 130.19 131.07 128.81 129.49 4.4M
2025-06-12 130.66 132.00 129.80 131.92 4.3M
2025-06-11 132.03 133.45 131.42 131.81 5.8M
2025-06-10 131.60 132.46 131.15 131.82 3.8M
2025-06-09 132.23 132.90 131.11 131.95 4.8M
2025-06-06 132.08 133.57 130.82 131.82 5.0M
2025-06-05 128.37 131.05 127.34 130.62 6.2M
2025-06-04 128.84 129.42 128.16 128.16 3.1M
2025-06-03 128.12 129.18 127.13 128.68 4.1M
2025-06-02 127.48 128.47 126.36 128.40 3.6M
2025-05-30 127.61 128.33 126.35 128.03 6.4M
2025-05-29 128.10 128.40 126.93 128.16 4.3M
2025-05-28 129.21 129.42 127.27 127.51 4.1M
2025-05-27 127.54 129.53 126.82 129.21 5.5M
2025-05-23 124.10 126.57 123.88 126.07 3.4M
2025-05-22 124.61 127.07 124.61 126.26 5.7M
2025-05-21 128.09 128.64 125.07 125.30 6.4M
2025-05-20 129.87 130.39 128.12 129.13 5.2M
2025-05-19 130.30 132.13 129.07 130.84 7.7M
2025-05-16 132.28 132.98 131.79 132.18 6.3M
2025-05-15 130.26 133.03 130.02 132.51 7.2M
2025-05-14 129.36 131.57 129.13 131.04 6.3M
2025-05-13 127.76 130.11 127.23 129.35 6.1M
2025-05-12 127.42 129.20 126.44 127.06 9.2M
2025-05-09 122.49 123.23 121.47 121.70 4.2M
2025-05-08 119.99 123.26 119.99 121.88 6.4M
2025-05-07 118.33 120.00 118.20 119.10 4.7M
2025-05-06 117.81 119.15 117.21 118.33 5.7M
2025-05-05 118.74 120.87 118.39 119.60 6.5M
2025-05-02 119.30 120.51 118.46 120.22 6.9M
2025-05-01 115.54 117.82 114.67 116.76 7.7M
2025-04-30 113.11 115.82 112.03 115.42 6.5M
2025-04-29 115.38 116.47 114.23 116.21 4.7M
2025-04-28 115.88 117.90 113.83 115.83 4.2M
2025-04-25 115.71 117.10 114.97 116.01 5.0M
2025-04-24 111.87 115.90 111.24 115.60 6.6M
2025-04-23 113.25 116.61 111.93 112.31 9.2M
2025-04-22 108.02 110.70 107.97 110.38 6.6M
2025-04-21 108.14 108.33 104.78 106.30 7.8M
2025-04-17 108.52 110.75 108.15 109.18 5.2M
2025-04-16 109.58 110.32 106.65 107.86 6.5M
2025-04-15 110.09 112.15 110.06 110.44 6.0M
2025-04-14 110.48 111.50 108.55 109.11 8.3M
2025-04-11 102.89 109.20 102.89 108.12 10.6M
2025-04-10 108.77 108.87 103.41 106.58 11.0M
2025-04-09 98.20 113.90 97.89 111.70 16.9M
2025-04-08 105.22 106.94 98.27 100.31 10.7M
2025-04-07 96.27 104.34 94.33 100.92 20.7M
2025-04-04 101.54 103.70 97.31 99.83 18.9M
2025-04-03 110.11 111.39 106.88 107.93 15.2M
2025-04-02 113.97 120.35 113.88 119.27 8.4M
2025-04-01 115.99 116.88 113.54 115.74 6.7M
2025-03-31 113.71 117.03 112.18 116.67 7.6M
2025-03-28 118.71 119.43 114.63 115.33 7.3M
2025-03-27 118.93 119.84 117.54 119.00 8.2M
2025-03-26 125.77 126.34 121.61 122.20 5.1M
2025-03-25 124.90 126.05 124.15 125.20 4.3M
2025-03-24 122.31 124.82 122.00 124.27 6.2M
2025-03-21 119.35 120.88 118.30 120.14 11.0M
2025-03-20 118.82 121.81 118.82 120.47 7.0M
2025-03-19 117.23 121.25 116.23 119.85 8.4M
2025-03-18 118.28 119.21 117.28 118.11 7.2M
2025-03-17 114.97 119.30 114.84 117.96 8.4M
2025-03-14 113.99 115.77 112.54 115.34 6.9M
2025-03-13 114.00 114.85 111.23 111.68 7.4M
2025-03-12 115.00 115.60 112.55 114.00 7.9M
2025-03-11 111.71 113.51 110.34 112.04 13.5M
2025-03-10 116.00 116.28 109.22 111.69 16.8M
2025-03-07 118.73 119.49 115.45 119.29 8.5M
2025-03-06 120.80 123.13 118.60 119.37 8.6M
2025-03-05 122.00 124.38 121.44 123.75 7.3M
2025-03-04 126.47 126.57 119.25 121.72 13.0M
2025-03-03 133.33 133.99 127.73 129.13 6.0M
2025-02-28 129.90 133.41 128.99 133.11 7.4M
2025-02-27 131.80 132.87 128.81 129.24 6.0M
2025-02-26 130.41 132.24 130.15 131.05 5.5M
2025-02-25 131.03 131.30 126.38 129.60 7.5M
2025-02-24 132.76 132.97 128.90 129.97 7.8M
2025-02-21 135.18 135.60 130.91 131.69 6.7M
2025-02-20 140.25 141.07 132.43 134.34 8.9M
2025-02-19 140.01 140.93 139.26 140.69 3.6M
2025-02-18 139.41 140.78 138.89 140.71 3.8M
2025-02-14 136.45 139.58 136.45 138.95 5.0M
2025-02-13 137.97 138.10 136.35 136.84 4.7M
2025-02-12 136.08 137.28 135.60 137.11 4.7M
2025-02-11 136.81 138.21 135.44 137.79 5.1M
2025-02-10 140.25 140.31 135.61 137.31 5.5M
2025-02-07 142.02 142.03 139.82 139.98 3.5M
2025-02-06 140.01 141.40 140.00 141.08 4.6M
2025-02-05 137.47 139.22 136.51 138.93 5.9M
2025-02-04 137.73 137.88 136.29 136.77 6.0M
2025-02-03 135.81 138.00 133.91 137.16 5.3M
2025-01-31 139.14 139.76 137.77 138.43 5.5M
2025-01-30 139.81 140.49 138.89 139.94 4.5M
2025-01-29 138.47 141.48 138.18 138.71 5.7M
2025-01-28 136.07 138.84 135.64 138.54 5.9M
2025-01-27 135.26 136.76 134.12 136.65 6.5M
2025-01-24 136.47 139.04 136.47 137.82 6.5M
2025-01-23 135.97 138.20 135.97 137.80 6.9M
2025-01-22 137.26 138.38 135.82 136.00 7.2M
2025-01-21 136.44 137.62 135.29 137.30 11.2M
2025-01-17 136.16 138.08 134.53 137.87 12.5M
2025-01-16 132.35 136.15 131.90 135.81 16.2M
2025-01-15 129.71 131.44 128.46 130.55 11.3M
2025-01-14 125.40 125.40 123.69 124.62 9.0M
2025-01-13 122.45 124.30 122.45 123.99 5.4M
2025-01-10 126.31 126.50 123.29 123.45 6.9M
2025-01-08 126.91 128.00 125.76 127.86 5.7M
2025-01-07 129.65 129.66 125.46 126.88 7.3M
2025-01-06 127.63 129.95 127.63 128.64 6.7M
2025-01-03 125.65 126.00 124.08 125.94 4.0M
2025-01-02 126.51 127.28 124.21 124.78 5.0M