Bristol-Myers Squibb

BMY
🏛️ usa →
45.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.02 44.02 43.71 43.78 431.4K
09:31 43.76 43.79 43.53 43.57 41.7K
09:32 43.56 43.67 43.56 43.57 31.5K
09:33 43.58 43.63 43.57 43.60 16.6K
09:34 43.60 43.60 43.51 43.53 17.9K
09:35 43.53 43.63 43.48 43.59 35.6K
09:36 43.55 43.55 43.45 43.49 30.7K
09:37 43.46 43.50 43.45 43.48 14.7K
09:38 43.45 43.46 43.36 43.36 67.8K
09:39 43.37 43.42 43.37 43.41 25.7K
09:40 43.41 43.42 43.31 43.34 37.5K
09:41 43.34 43.42 43.33 43.41 61.8K
09:42 43.41 43.42 43.39 43.41 29.3K
09:43 43.40 43.45 43.40 43.42 41.4K
09:44 43.41 43.50 43.38 43.50 31.9K
09:45 43.47 43.52 43.47 43.52 24.8K
09:46 43.50 43.52 43.49 43.49 19.7K
09:47 43.46 43.50 43.45 43.49 25.8K
09:48 43.46 43.51 43.46 43.47 23.2K
09:49 43.46 43.52 43.46 43.52 14.9K
09:50 43.51 43.52 43.49 43.49 17.8K
09:51 43.49 43.57 43.49 43.57 61.2K
09:52 43.59 43.61 43.57 43.58 24.9K
09:53 43.60 43.64 43.60 43.63 21.8K
09:54 43.61 43.61 43.58 43.60 7.7K
09:55 43.57 43.59 43.56 43.57 11.0K
09:56 43.56 43.58 43.55 43.58 7.3K
09:57 43.58 43.59 43.57 43.58 14.1K
09:58 43.58 43.62 43.57 43.58 13.8K
09:59 43.58 43.65 43.57 43.65 29.6K
10:00 43.60 43.62 43.59 43.59 24.0K
10:01 43.61 43.61 43.57 43.58 17.6K
10:02 43.57 43.58 43.55 43.55 27.3K
10:03 43.53 43.53 43.48 43.48 52.0K
10:04 43.47 43.48 43.45 43.47 44.7K
10:05 43.47 43.47 43.43 43.44 33.5K
10:06 43.41 43.45 43.41 43.45 39.0K
10:07 43.45 43.45 43.42 43.42 23.1K
10:08 43.42 43.44 43.40 43.40 20.3K
10:09 43.39 43.41 43.39 43.40 13.3K
10:10 43.40 43.42 43.39 43.41 16.8K
10:11 43.41 43.43 43.35 43.35 53.9K
10:12 43.36 43.37 43.35 43.35 9.5K
10:13 43.35 43.35 43.33 43.33 18.4K
10:14 43.34 43.36 43.34 43.35 21.6K
10:15 43.35 43.36 43.32 43.32 20.5K
10:16 43.33 43.33 43.32 43.32 14.3K
10:17 43.33 43.33 43.31 43.32 11.7K
10:18 43.32 43.32 43.32 43.31 21.0K
10:19 43.30 43.37 43.30 43.36 64.7K
10:20 43.35 43.36 43.35 43.36 24.5K
10:21 43.34 43.38 43.34 43.38 23.9K
10:22 43.36 43.37 43.35 43.37 34.0K
10:23 43.37 43.39 43.36 43.36 17.6K
10:24 43.37 43.41 43.36 43.41 22.9K
10:25 43.42 43.43 43.40 43.40 19.8K
10:26 43.40 43.42 43.39 43.39 28.8K
10:27 43.40 43.40 43.37 43.37 33.1K
10:28 43.40 43.42 43.40 43.42 23.5K
10:29 43.42 43.43 43.40 43.42 18.9K
10:30 43.42 43.43 43.40 43.42 33.7K
10:31 43.43 43.43 43.41 43.43 25.3K
10:32 43.42 43.44 43.41 43.43 19.1K
10:33 43.43 43.46 43.43 43.45 27.2K
10:34 43.46 43.48 43.46 43.48 24.3K
10:35 43.48 43.50 43.48 43.50 28.2K
10:36 43.50 43.51 43.45 43.45 23.5K
10:37 43.46 43.46 43.45 43.46 15.2K
10:38 43.45 43.47 43.44 43.47 32.2K
10:39 43.47 43.49 43.47 43.49 27.3K
10:40 43.48 43.48 43.45 43.47 14.7K
10:41 43.46 43.47 43.43 43.46 25.1K
10:42 43.47 43.48 43.46 43.46 18.9K
10:43 43.46 43.46 43.43 43.45 21.1K
10:44 43.44 43.44 43.44 43.44 9.7K
10:45 43.45 43.48 43.44 43.44 34.5K
10:46 43.43 43.47 43.42 43.47 55.7K
10:47 43.48 43.48 43.46 43.48 18.1K
10:48 43.48 43.48 43.45 43.45 8.9K
10:49 43.45 43.46 43.45 43.45 13.5K
10:50 43.45 43.50 43.45 43.49 25.8K
10:51 43.49 43.51 43.49 43.51 9.4K
10:52 43.51 43.51 43.49 43.49 8.9K
10:53 43.49 43.54 43.49 43.54 32.9K
10:54 43.52 43.56 43.52 43.55 84.8K
10:55 43.55 43.55 43.52 43.52 15.6K
10:56 43.52 43.53 43.52 43.52 21.3K
10:57 43.52 43.55 43.52 43.55 8.1K
10:58 43.55 43.55 43.53 43.53 15.2K
10:59 43.52 43.54 43.52 43.53 17.3K
11:00 43.53 43.53 43.51 43.51 11.3K
11:01 43.50 43.52 43.49 43.49 10.8K
11:02 43.48 43.50 43.47 43.49 13.7K
11:03 43.49 43.50 43.48 43.50 18.6K
11:04 43.50 43.50 43.48 43.48 18.0K
11:05 43.47 43.49 43.47 43.48 16.2K
11:06 43.47 43.52 43.47 43.51 99.0K
11:07 43.50 43.51 43.50 43.50 14.4K
11:08 43.50 43.50 43.49 43.50 2.3K
11:09 43.50 43.50 43.48 43.49 12.7K
11:10 43.47 43.50 43.47 43.50 14.0K
11:11 43.50 43.51 43.47 43.47 36.2K
11:12 43.47 43.47 43.45 43.46 14.5K
11:13 43.45 43.45 43.43 43.44 5.7K
11:14 43.44 43.44 43.41 43.42 13.6K
11:15 43.43 43.43 43.38 43.38 19.4K
11:16 43.37 43.39 43.37 43.39 10.6K
11:17 43.39 43.40 43.37 43.37 83.2K
11:18 43.38 43.38 43.38 43.38 11.9K
11:19 43.39 43.42 43.38 43.42 92.5K
11:20 43.42 43.42 43.40 43.40 36.6K
11:21 43.37 43.37 43.36 43.36 12.4K
11:22 43.37 43.39 43.36 43.38 14.3K
11:23 43.39 43.40 43.36 43.37 32.6K
11:24 43.36 43.37 43.32 43.33 24.3K
11:25 43.33 43.35 43.32 43.35 10.0K
11:26 43.35 43.35 43.33 43.33 13.4K
11:27 43.33 43.33 43.32 43.33 7.6K
11:28 43.33 43.34 43.31 43.31 78.4K
11:29 43.32 43.34 43.32 43.34 36.4K
11:30 43.34 43.35 43.34 43.35 23.6K
11:31 43.35 43.35 43.33 43.34 29.2K
11:32 43.35 43.37 43.35 43.36 41.8K
11:33 43.35 43.36 43.35 43.36 20.7K
11:34 43.36 43.36 43.35 43.36 27.9K
11:35 43.35 43.37 43.35 43.36 25.8K
11:36 43.36 43.36 43.35 43.35 18.9K
11:37 43.35 43.35 43.31 43.32 16.4K
11:38 43.31 43.33 43.31 43.32 19.7K
11:39 43.32 43.34 43.32 43.34 43.9K
11:40 43.34 43.34 43.32 43.32 68.3K
11:41 43.32 43.33 43.26 43.26 78.8K
11:42 43.27 43.27 43.26 43.27 60.5K
11:43 43.27 43.28 43.26 43.28 37.9K
11:44 43.28 43.28 43.27 43.28 22.6K
11:45 43.28 43.31 43.28 43.30 89.1K
11:46 43.30 43.30 43.28 43.28 16.1K
11:47 43.29 43.29 43.27 43.28 10.4K
11:48 43.28 43.30 43.28 43.30 22.2K
11:49 43.30 43.31 43.30 43.30 11.6K
11:50 43.30 43.30 43.26 43.26 23.0K
11:51 43.26 43.29 43.26 43.29 24.3K
11:52 43.28 43.29 43.27 43.29 19.9K
11:53 43.29 43.35 43.29 43.35 21.3K
11:54 43.36 43.36 43.30 43.32 68.0K
11:55 43.32 43.32 43.32 43.32 1.9K
11:56 43.33 43.35 43.33 43.35 15.8K
11:57 43.34 43.35 43.33 43.34 11.2K
11:58 43.36 43.37 43.29 43.31 73.1K
11:59 43.33 43.34 43.33 43.34 5.0K
12:00 43.36 43.36 43.34 43.35 5.9K
12:01 43.33 43.34 43.33 43.34 10.2K
12:02 43.34 43.38 43.34 43.38 13.2K
12:03 43.37 43.38 43.32 43.33 74.1K
12:04 43.34 43.36 43.34 43.35 7.8K
12:05 43.35 43.35 43.33 43.34 6.9K
12:06 43.34 43.34 43.33 43.34 6.0K
12:07 43.34 43.34 43.32 43.33 13.3K
12:08 43.33 43.36 43.33 43.35 8.0K
12:09 43.34 43.36 43.34 43.35 5.8K
12:10 43.37 43.37 43.36 43.36 5.3K
12:11 43.36 43.37 43.36 43.36 6.0K
12:12 43.39 43.39 43.32 43.33 75.1K
12:13 43.35 43.36 43.35 43.36 5.1K
12:14 43.36 43.37 43.36 43.37 5.3K
12:15 43.37 43.38 43.37 43.37 12.0K
12:16 43.37 43.37 43.37 43.37 7.0K
12:17 43.37 43.37 43.33 43.35 12.5K
12:18 43.36 43.36 43.35 43.36 5.0K
12:19 43.34 43.35 43.31 43.31 14.3K
12:20 43.32 43.35 43.32 43.35 7.2K
12:21 43.35 43.35 43.35 43.35 6.8K
12:22 43.35 43.38 43.32 43.36 86.3K
12:23 43.38 43.38 43.33 43.35 53.8K
12:24 43.36 43.38 43.36 43.37 9.1K
12:25 43.38 43.39 43.38 43.37 17.2K
12:26 43.37 43.37 43.35 43.35 12.9K
12:27 43.36 43.38 43.36 43.38 7.8K
12:28 43.37 43.37 43.36 43.36 5.2K
12:29 43.37 43.37 43.36 43.37 16.0K
12:30 43.37 43.38 43.33 43.36 88.7K
12:31 43.37 43.39 43.35 43.36 68.0K
12:32 43.37 43.39 43.36 43.37 62.7K
12:33 43.36 43.40 43.33 43.35 60.9K
12:34 43.37 43.39 43.37 43.39 12.5K
12:35 43.38 43.42 43.38 43.40 18.2K
12:36 43.40 43.40 43.37 43.38 61.2K
12:37 43.40 43.41 43.36 43.39 76.2K
12:38 43.40 43.42 43.36 43.39 59.4K
12:39 43.39 43.40 43.38 43.40 5.7K
12:40 43.39 43.41 43.39 43.41 13.4K
12:41 43.41 43.41 43.41 43.41 8.5K
12:42 43.41 43.44 43.41 43.43 16.5K
12:43 43.44 43.44 43.41 43.41 16.1K
12:44 43.43 43.46 43.41 43.42 142.3K
12:45 43.43 43.45 43.41 43.43 65.4K
12:46 43.44 43.46 43.41 43.46 74.7K
12:47 43.45 43.45 43.44 43.44 16.5K
12:48 43.45 43.45 43.42 43.44 23.2K
12:49 43.45 43.46 43.43 43.45 32.0K
12:50 43.44 43.46 43.44 43.44 29.2K
12:51 43.44 43.47 43.44 43.46 38.7K
12:52 43.46 43.46 43.43 43.45 179.4K
12:53 43.45 43.46 43.43 43.44 30.1K
12:54 43.44 43.48 43.44 43.48 71.6K
12:55 43.48 43.50 43.48 43.49 14.3K
12:56 43.49 43.51 43.46 43.47 38.9K
12:57 43.48 43.53 43.48 43.53 20.0K
12:58 43.53 43.53 43.52 43.52 8.9K
12:59 43.52 43.55 43.51 43.54 13.0K
13:00 43.53 43.54 43.53 43.54 9.8K
13:01 43.54 43.55 43.53 43.55 22.0K
13:02 43.55 43.56 43.54 43.55 16.8K
13:03 43.55 43.58 43.55 43.58 15.3K
13:04 43.58 43.58 43.55 43.55 27.8K
13:05 43.56 43.56 43.54 43.54 17.8K
13:06 43.54 43.56 43.53 43.54 31.2K
13:07 43.53 43.53 43.51 43.53 15.0K
13:08 43.54 43.54 43.52 43.52 13.1K
13:09 43.51 43.52 43.51 43.51 6.4K
13:10 43.51 43.52 43.50 43.52 12.5K
13:11 43.51 43.51 43.50 43.51 7.4K
13:12 43.51 43.52 43.50 43.50 10.1K
13:13 43.50 43.50 43.49 43.50 8.7K
13:14 43.51 43.55 43.51 43.53 13.7K
13:15 43.55 43.57 43.55 43.57 7.5K
13:16 43.57 43.59 43.57 43.59 11.2K
13:17 43.60 43.61 43.59 43.59 10.3K
13:18 43.59 43.61 43.58 43.61 13.8K
13:19 43.61 43.61 43.59 43.60 6.3K
13:20 43.60 43.61 43.60 43.59 9.5K
13:21 43.59 43.61 43.59 43.61 12.3K
13:22 43.60 43.64 43.60 43.64 20.2K
13:23 43.64 43.65 43.63 43.65 17.7K
13:24 43.65 43.65 43.64 43.65 4.6K
13:25 43.65 43.65 43.64 43.65 15.3K
13:26 43.64 43.64 43.63 43.63 12.0K
13:27 43.62 43.62 43.60 43.61 19.8K
13:28 43.60 43.61 43.60 43.61 5.3K
13:29 43.60 43.62 43.60 43.60 20.8K
13:30 43.60 43.61 43.60 43.60 69.9K
13:31 43.59 43.60 43.58 43.58 17.9K
13:32 43.59 43.61 43.59 43.61 19.3K
13:33 43.62 43.68 43.61 43.68 30.8K
13:34 43.69 43.74 43.69 43.74 26.4K
13:35 43.74 43.74 43.71 43.73 14.8K
13:36 43.72 43.73 43.71 43.71 25.6K
13:37 43.71 43.71 43.68 43.68 11.5K
13:38 43.68 43.68 43.67 43.67 11.6K
13:39 43.68 43.68 43.66 43.67 17.4K
13:40 43.67 43.68 43.67 43.68 6.9K
13:41 43.70 43.70 43.69 43.69 25.7K
13:42 43.69 43.69 43.68 43.68 3.1K
13:43 43.70 43.71 43.68 43.68 35.7K
13:44 43.67 43.67 43.62 43.62 17.4K
13:45 43.63 43.65 43.63 43.65 12.3K
13:46 43.65 43.65 43.62 43.63 10.3K
13:47 43.64 43.64 43.63 43.64 9.1K
13:48 43.64 43.64 43.63 43.63 8.9K
13:49 43.64 43.64 43.62 43.64 10.4K
13:50 43.64 43.66 43.64 43.65 9.7K
13:51 43.64 43.65 43.64 43.65 5.9K
13:52 43.65 43.65 43.63 43.63 7.4K
13:53 43.64 43.67 43.64 43.66 10.4K
13:54 43.65 43.65 43.65 43.65 7.5K
13:55 43.65 43.65 43.65 43.65 14.4K
13:56 43.65 43.65 43.65 43.65 7.0K
13:57 43.66 43.68 43.66 43.68 16.8K
13:58 43.68 43.68 43.67 43.68 6.2K
13:59 43.68 43.70 43.68 43.70 35.4K
14:00 43.70 43.72 43.69 43.70 29.6K
14:01 43.70 43.70 43.69 43.69 6.4K
14:02 43.69 43.70 43.68 43.68 24.2K
14:03 43.69 43.72 43.69 43.72 14.7K
14:04 43.72 43.72 43.71 43.72 23.9K
14:05 43.72 43.72 43.71 43.72 15.2K
14:06 43.72 43.74 43.71 43.74 33.8K
14:07 43.74 43.75 43.73 43.75 11.8K
14:08 43.75 43.75 43.70 43.70 21.1K
14:09 43.71 43.72 43.71 43.71 25.5K
14:10 43.71 43.73 43.71 43.72 8.9K
14:11 43.73 43.75 43.72 43.75 5.6K
14:12 43.76 43.76 43.71 43.73 26.9K
14:13 43.73 43.73 43.69 43.71 16.6K
14:14 43.71 43.72 43.70 43.72 7.4K
14:15 43.72 43.74 43.71 43.73 16.2K
14:16 43.73 43.73 43.70 43.71 14.4K
14:17 43.70 43.71 43.70 43.70 15.1K
14:18 43.70 43.70 43.68 43.68 5.8K
14:19 43.69 43.69 43.68 43.68 5.7K
14:20 43.68 43.72 43.67 43.72 15.7K
14:21 43.72 43.73 43.70 43.71 7.2K
14:22 43.71 43.72 43.70 43.72 19.3K
14:23 43.72 43.73 43.71 43.72 12.9K
14:24 43.73 43.74 43.73 43.74 9.3K
14:25 43.75 43.76 43.75 43.76 8.8K
14:26 43.76 43.76 43.74 43.74 8.4K
14:27 43.74 43.74 43.74 43.74 3.4K
14:28 43.74 43.75 43.73 43.75 12.5K
14:29 43.75 43.76 43.74 43.76 9.7K
14:30 43.76 43.79 43.75 43.78 17.2K
14:31 43.78 43.78 43.76 43.78 8.4K
14:32 43.78 43.78 43.75 43.75 10.6K
14:33 43.76 43.76 43.75 43.75 7.2K
14:34 43.76 43.77 43.75 43.77 11.7K
14:35 43.77 43.77 43.75 43.75 12.4K
14:36 43.76 43.79 43.76 43.78 8.5K
14:37 43.78 43.78 43.77 43.77 14.7K
14:38 43.77 43.77 43.77 43.77 0.9K
14:39 43.77 43.78 43.77 43.78 12.4K
14:40 43.78 43.79 43.78 43.79 10.2K
14:41 43.79 43.80 43.79 43.79 16.3K
14:42 43.79 43.80 43.79 43.79 8.9K
14:43 43.80 43.81 43.80 43.80 8.8K
14:44 43.81 43.81 43.80 43.81 5.2K
14:45 43.81 43.82 43.80 43.82 12.9K
14:46 43.82 43.82 43.80 43.81 15.7K
14:47 43.81 43.82 43.81 43.82 9.4K
14:48 43.82 43.83 43.82 43.83 14.2K
14:49 43.83 43.84 43.82 43.84 20.2K
14:50 43.84 43.84 43.83 43.83 16.8K
14:51 43.84 43.84 43.82 43.84 27.4K
14:52 43.84 43.84 43.82 43.83 12.2K
14:53 43.83 43.83 43.82 43.82 17.6K
14:54 43.82 43.83 43.82 43.82 22.7K
14:55 43.83 43.85 43.83 43.84 16.7K
14:56 43.84 43.86 43.84 43.85 11.4K
14:57 43.85 43.85 43.84 43.85 12.7K
14:58 43.84 43.85 43.82 43.83 15.2K
14:59 43.83 43.84 43.83 43.84 13.9K
15:00 43.84 43.84 43.81 43.84 34.5K
15:01 43.83 43.84 43.82 43.82 9.3K
15:02 43.85 43.85 43.84 43.85 25.3K
15:03 43.84 43.85 43.84 43.85 13.3K
15:04 43.85 43.87 43.85 43.87 16.4K
15:05 43.87 43.88 43.87 43.88 10.4K
15:06 43.88 43.89 43.87 43.89 29.9K
15:07 43.89 43.91 43.88 43.89 48.5K
15:08 43.89 43.89 43.89 43.89 16.6K
15:09 43.89 43.89 43.87 43.87 27.8K
15:10 43.87 43.87 43.85 43.86 27.9K
15:11 43.86 43.87 43.86 43.87 13.7K
15:12 43.87 43.87 43.86 43.86 13.9K
15:13 43.86 43.87 43.86 43.87 10.3K
15:14 43.87 43.88 43.86 43.86 18.8K
15:15 43.85 43.86 43.85 43.85 23.2K
15:16 43.85 43.85 43.84 43.84 14.4K
15:17 43.84 43.86 43.84 43.85 40.8K
15:18 43.86 43.86 43.83 43.84 15.9K
15:19 43.83 43.84 43.83 43.83 21.3K
15:20 43.83 43.83 43.81 43.82 33.3K
15:21 43.82 43.82 43.80 43.82 53.8K
15:22 43.82 43.83 43.82 43.83 14.5K
15:23 43.84 43.85 43.82 43.85 32.1K
15:24 43.84 43.84 43.82 43.83 23.7K
15:25 43.83 43.83 43.80 43.80 21.9K
15:26 43.80 43.81 43.80 43.80 14.9K
15:27 43.80 43.80 43.78 43.79 15.9K
15:28 43.79 43.79 43.78 43.79 7.9K
15:29 43.79 43.81 43.79 43.81 40.4K
15:30 43.82 43.83 43.81 43.83 43.8K
15:31 43.82 43.84 43.82 43.83 19.3K
15:32 43.83 43.83 43.82 43.83 19.6K
15:33 43.83 43.84 43.83 43.84 17.1K
15:34 43.85 43.88 43.85 43.88 56.1K
15:35 43.88 43.88 43.88 43.88 18.0K
15:36 43.88 43.90 43.88 43.89 32.9K
15:37 43.88 43.89 43.88 43.89 29.1K
15:38 43.89 43.90 43.89 43.90 25.8K
15:39 43.91 43.93 43.91 43.91 45.4K
15:40 43.91 43.97 43.91 43.97 79.5K
15:41 43.96 43.96 43.94 43.94 62.8K
15:42 43.95 43.97 43.95 43.97 60.3K
15:43 43.97 43.99 43.96 43.97 197.2K
15:44 43.97 43.97 43.91 43.91 64.6K
15:45 43.92 43.94 43.92 43.94 49.4K
15:46 43.94 43.96 43.91 43.95 43.9K
15:47 43.96 43.98 43.96 43.98 36.9K
15:48 43.98 43.99 43.97 43.98 51.4K
15:49 43.98 44.02 43.98 44.02 63.8K
15:50 44.01 44.04 44.01 44.02 84.4K
15:51 44.02 44.04 43.99 44.02 87.6K
15:52 44.03 44.04 43.98 44.01 93.9K
15:53 44.02 44.02 43.96 43.96 298.6K
15:54 43.97 44.03 43.94 44.03 105.2K
15:55 44.06 44.10 44.06 44.09 152.9K
15:56 44.07 44.10 44.07 44.09 167.6K
15:57 44.09 44.13 44.09 44.10 302.7K
15:58 44.09 44.14 44.08 44.14 401.8K
15:59 44.12 44.13 44.08 44.12 3,186.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 44.20 45.53 44.12 45.09 35.3M
2025-09-29 44.00 44.68 43.79 44.15 19.7M
2025-09-26 43.96 44.14 43.25 44.12 15.0M
2025-09-25 44.18 44.46 43.19 43.41 21.3M
2025-09-24 44.75 44.86 44.05 44.16 19.4M
2025-09-23 44.92 45.59 44.71 44.91 16.4M
2025-09-22 45.03 45.54 44.96 44.98 11.5M
2025-09-19 45.68 45.93 45.00 45.02 28.4M
2025-09-18 46.10 46.32 45.52 45.60 19.0M
2025-09-17 46.24 46.80 46.01 46.15 14.4M
2025-09-16 46.05 46.84 46.04 46.34 9.1M
2025-09-15 46.32 46.73 46.00 46.35 9.7M
2025-09-12 47.42 47.90 46.19 46.20 11.9M
2025-09-11 47.38 48.19 47.22 47.54 9.9M
2025-09-10 47.00 47.44 46.78 47.15 8.5M
2025-09-09 46.74 47.52 46.73 47.23 7.9M
2025-09-08 46.65 46.81 45.85 46.72 10.0M
2025-09-05 46.72 47.17 46.50 47.14 8.2M
2025-09-04 47.60 47.69 46.31 46.69 10.6M
2025-09-03 47.32 48.51 47.30 47.50 8.4M
2025-09-02 47.30 47.86 47.04 47.41 9.5M
2025-08-29 46.99 47.36 46.82 47.18 10.7M
2025-08-28 47.63 47.65 46.65 46.88 7.9M
2025-08-27 47.30 47.84 47.19 47.63 8.6M
2025-08-26 47.20 47.40 46.99 47.21 12.2M
2025-08-25 47.97 48.15 46.94 47.14 10.9M
2025-08-22 48.84 49.11 47.72 47.92 11.6M
2025-08-21 48.26 48.92 48.07 48.43 8.8M
2025-08-20 48.50 49.58 48.24 48.26 9.8M
2025-08-19 48.40 48.85 48.17 48.34 9.1M
2025-08-18 48.39 48.71 48.08 48.19 7.9M
2025-08-15 48.30 48.63 47.93 48.44 11.2M
2025-08-14 47.43 47.98 47.01 47.81 9.4M
2025-08-13 46.74 47.87 46.35 47.85 10.1M
2025-08-12 46.09 46.80 45.99 46.55 10.3M
2025-08-11 46.04 46.37 45.70 45.93 8.7M
2025-08-08 45.42 46.09 45.29 45.95 10.0M
2025-08-07 44.98 45.95 44.75 45.36 11.8M
2025-08-06 45.71 45.91 44.74 44.82 11.3M
2025-08-05 45.62 45.90 45.05 45.85 11.9M
2025-08-04 44.07 45.51 43.88 45.40 14.7M
2025-08-01 43.61 44.46 43.57 44.23 18.6M
2025-07-31 44.17 45.51 42.96 43.31 44.5M
2025-07-30 47.00 47.26 45.81 45.98 14.1M
2025-07-29 47.17 47.18 46.37 46.86 11.4M
2025-07-28 48.44 48.46 47.34 47.51 7.4M
2025-07-25 49.08 49.24 47.29 48.43 11.9M
2025-07-24 49.02 49.28 48.71 48.94 6.9M
2025-07-23 48.86 49.12 48.36 48.98 10.8M
2025-07-22 46.91 48.14 46.85 48.02 9.6M
2025-07-21 47.39 47.39 46.57 46.69 10.0M
2025-07-18 48.14 48.24 47.26 47.36 10.7M
2025-07-17 46.81 48.36 46.81 48.06 16.5M
2025-07-16 46.77 47.42 46.65 47.17 13.3M
2025-07-15 47.15 47.49 46.18 46.43 14.9M
2025-07-14 46.88 47.97 46.88 47.34 10.9M
2025-07-11 47.75 47.80 46.72 46.86 13.7M
2025-07-10 47.45 48.61 46.98 48.52 14.7M
2025-07-09 47.20 47.78 47.10 47.66 11.9M
2025-07-08 46.65 47.82 46.48 47.04 9.8M
2025-07-07 46.86 46.92 46.33 46.49 10.7M
2025-07-03 47.21 47.27 46.70 46.92 7.0M
2025-07-02 47.59 48.22 47.36 47.63 12.3M
2025-07-01 46.26 48.26 46.17 47.51 21.1M
2025-06-30 46.41 46.73 46.17 46.29 17.5M
2025-06-27 46.83 46.95 46.18 46.35 21.9M
2025-06-26 46.90 47.07 46.47 46.65 7.3M
2025-06-25 47.00 47.00 46.47 46.68 9.0M
2025-06-24 47.08 47.40 46.71 47.03 14.6M
2025-06-23 46.89 47.18 46.32 46.92 9.5M
2025-06-20 46.92 47.40 46.72 46.86 47.3M
2025-06-18 47.31 47.37 46.39 46.84 15.9M
2025-06-17 48.40 48.56 47.16 47.23 12.5M
2025-06-16 49.33 49.44 48.25 48.66 15.0M
2025-06-13 50.24 50.46 49.65 49.75 9.5M
2025-06-12 50.16 50.74 49.95 50.69 9.6M
2025-06-11 50.05 50.76 49.86 50.16 11.0M
2025-06-10 49.21 50.63 49.12 49.97 11.4M
2025-06-09 48.56 49.37 48.55 49.00 9.9M
2025-06-06 48.10 48.68 48.09 48.41 9.3M
2025-06-05 48.05 48.60 47.73 47.84 12.8M
2025-06-04 48.17 48.85 47.95 47.95 11.2M
2025-06-03 48.49 48.93 47.65 48.09 12.4M
2025-06-02 48.50 48.87 47.82 48.79 13.5M
2025-05-30 47.87 48.35 47.30 48.28 20.8M
2025-05-29 47.00 47.85 46.89 47.85 10.5M
2025-05-28 46.90 47.20 46.10 46.97 12.4M
2025-05-27 47.23 47.36 46.79 46.89 13.0M
2025-05-23 46.93 47.16 46.49 46.85 8.4M
2025-05-22 46.90 47.27 46.47 47.03 11.0M
2025-05-21 47.70 47.88 46.93 47.00 12.0M
2025-05-20 47.49 48.26 47.47 47.87 12.6M
2025-05-19 46.60 47.27 46.39 47.22 10.1M
2025-05-16 45.99 46.80 45.80 46.75 12.1M
2025-05-15 44.70 45.85 44.42 45.81 27.8M
2025-05-14 46.71 46.86 44.00 44.12 22.0M
2025-05-13 47.30 47.63 46.51 46.59 16.9M
2025-05-12 46.20 48.42 45.50 48.18 25.6M
2025-05-09 46.90 47.12 46.32 46.45 14.9M
2025-05-08 47.00 47.40 46.52 46.88 23.4M
2025-05-07 47.78 48.19 47.28 47.62 15.9M
2025-05-06 49.74 49.80 47.40 47.57 18.5M
2025-05-05 50.47 50.60 49.34 50.06 12.4M
2025-05-02 50.11 50.65 49.68 50.57 14.2M
2025-05-01 49.57 50.18 48.69 49.61 17.2M
2025-04-30 50.19 50.35 49.15 50.20 16.0M
2025-04-29 48.33 49.48 48.15 49.22 19.9M
2025-04-28 48.31 48.86 47.92 48.46 18.6M
2025-04-25 48.87 48.95 46.96 47.90 16.3M
2025-04-24 47.94 48.84 46.93 48.69 20.6M
2025-04-23 47.63 49.33 47.54 48.53 24.0M
2025-04-22 49.31 50.06 48.88 49.82 13.4M
2025-04-21 49.35 49.67 48.16 48.94 10.3M
2025-04-17 49.18 50.09 49.06 49.23 14.2M
2025-04-16 50.10 50.40 48.84 49.36 15.0M
2025-04-15 51.22 51.50 49.67 50.00 15.7M
2025-04-14 51.53 51.60 50.55 51.34 14.3M
2025-04-11 50.47 51.01 49.29 50.71 13.4M
2025-04-10 53.33 53.42 48.82 50.46 24.0M
2025-04-09 51.20 54.05 49.92 53.74 24.3M
2025-04-08 55.17 55.77 52.16 53.07 16.3M
2025-04-07 53.90 55.30 52.69 55.19 16.8M
2025-04-04 56.82 57.17 54.72 55.30 14.7M
2025-04-03 60.60 60.80 57.66 57.82 13.2M
2025-04-02 59.81 60.24 59.16 59.60 8.3M
2025-04-01 60.77 61.10 59.24 59.55 9.6M
2025-03-31 59.80 61.64 59.37 60.99 11.6M
2025-03-28 59.40 60.11 58.23 60.02 10.8M
2025-03-27 59.18 59.56 58.77 58.90 8.8M
2025-03-26 59.32 59.69 58.53 59.21 11.6M
2025-03-25 61.21 61.49 59.18 59.19 11.0M
2025-03-24 60.79 61.25 59.97 61.05 12.0M
2025-03-21 60.23 61.34 59.84 61.07 25.9M
2025-03-20 59.86 61.07 59.78 60.42 12.2M
2025-03-19 59.86 60.55 59.46 60.08 8.3M
2025-03-18 59.88 60.26 59.54 59.90 10.0M
2025-03-17 59.16 60.13 58.36 59.99 9.7M
2025-03-14 59.84 59.99 58.72 59.01 11.9M
2025-03-13 59.99 60.76 59.79 60.28 9.0M
2025-03-12 60.72 60.82 59.52 59.81 10.8M
2025-03-11 62.80 63.33 61.23 61.51 14.6M
2025-03-10 60.95 63.16 60.72 63.11 20.3M
2025-03-07 60.45 63.11 60.27 61.09 18.5M
2025-03-06 59.94 60.70 59.03 60.18 10.7M
2025-03-05 59.43 60.26 59.38 59.82 9.7M
2025-03-04 59.96 60.69 59.29 59.44 16.5M
2025-03-03 59.75 59.92 59.01 59.87 11.2M
2025-02-28 58.97 59.74 57.92 59.62 20.2M
2025-02-27 57.34 58.82 56.96 58.80 9.8M
2025-02-26 58.16 58.42 57.22 57.38 7.3M
2025-02-25 58.30 59.94 58.17 58.21 15.3M
2025-02-24 55.97 58.00 55.95 57.88 13.2M
2025-02-21 55.43 56.06 54.85 55.83 11.1M
2025-02-20 55.02 55.82 54.80 55.79 9.0M
2025-02-19 54.41 54.98 54.12 54.98 10.8M
2025-02-18 53.72 54.59 53.54 54.43 10.9M
2025-02-14 56.03 56.03 53.66 53.90 13.2M
2025-02-13 56.25 56.26 55.63 55.97 8.9M
2025-02-12 55.67 56.54 55.45 56.15 8.5M
2025-02-11 55.40 56.31 55.10 55.94 8.7M
2025-02-10 56.80 56.87 54.60 55.53 16.7M
2025-02-07 57.46 57.71 56.19 56.85 14.3M
2025-02-06 57.37 59.38 56.91 57.42 25.1M
2025-02-05 59.64 60.36 59.23 59.71 12.6M
2025-02-04 58.87 59.85 58.73 59.12 11.7M
2025-02-03 58.79 60.31 58.55 59.95 14.0M
2025-01-31 59.18 60.23 58.67 58.95 11.3M
2025-01-30 59.29 59.35 58.58 59.14 8.1M
2025-01-29 59.08 59.74 58.81 59.05 6.8M
2025-01-28 60.28 60.59 58.74 58.76 9.2M
2025-01-27 60.61 61.10 59.87 60.60 10.9M
2025-01-24 59.11 60.00 59.10 59.67 12.7M
2025-01-23 57.14 59.25 57.02 59.14 14.5M
2025-01-22 56.49 57.39 55.95 57.09 8.4M
2025-01-21 56.63 57.68 56.55 57.04 9.1M
2025-01-17 56.00 56.62 55.55 56.29 10.9M
2025-01-16 55.84 56.42 55.08 56.38 9.1M
2025-01-15 56.13 56.74 55.66 55.91 8.5M
2025-01-14 55.50 55.98 55.46 55.74 7.4M
2025-01-13 55.68 55.79 54.81 55.36 7.1M
2025-01-10 56.36 56.52 55.63 55.83 9.7M
2025-01-08 56.98 57.05 56.05 56.81 12.0M
2025-01-07 56.68 57.67 56.52 57.14 10.8M
2025-01-06 56.31 57.03 55.94 56.68 9.5M
2025-01-03 56.34 56.80 56.31 56.57 9.5M
2025-01-02 56.93 57.38 56.52 56.79 9.2M