Textron

TXT
🏛️ usa →
84.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.89 82.99 82.89 82.99 7.9K
09:31 82.55 82.55 82.55 82.55 0.4K
09:32 82.69 83.27 82.69 83.27 5.0K
09:33 83.09 83.20 83.09 83.20 0.8K
09:34 83.21 83.21 83.21 83.21 0.3K
09:35 83.22 83.22 83.22 83.22 0.8K
09:38 83.14 83.15 83.14 83.15 0.7K
09:39 83.25 83.25 83.23 83.23 4.6K
09:41 83.28 83.38 83.22 83.38 3.3K
09:43 83.54 83.54 83.54 83.54 0.7K
09:44 83.61 83.61 83.61 83.61 1.0K
09:45 83.72 83.72 83.65 83.65 3.2K
09:46 83.64 83.73 83.64 83.71 1.6K
09:47 83.71 83.71 83.71 83.71 0.2K
09:48 83.71 83.71 83.71 83.71 0.6K
09:49 83.70 83.79 83.70 83.73 3.8K
09:50 83.72 83.72 83.69 83.69 0.8K
09:51 83.71 83.71 83.66 83.69 0.8K
09:52 83.68 83.68 83.63 83.63 2.2K
09:53 83.73 83.73 83.69 83.69 1.6K
09:54 83.71 83.76 83.71 83.76 1.5K
09:55 83.73 83.84 83.73 83.84 1.8K
09:56 83.79 83.83 83.79 83.81 1.1K
09:58 83.90 83.90 83.85 83.85 3.1K
09:59 83.89 83.93 83.89 83.93 1.2K
10:00 83.96 84.05 83.96 83.98 6.5K
10:01 83.98 83.98 83.96 83.96 1.2K
10:02 83.93 83.93 83.87 83.89 2.6K
10:03 83.84 83.84 83.77 83.77 4.3K
10:04 83.82 83.97 83.82 83.97 6.6K
10:05 84.06 84.06 84.00 84.06 3.6K
10:06 84.10 84.20 84.10 84.20 1.8K
10:07 84.20 84.20 84.15 84.15 1.2K
10:08 84.13 84.13 84.10 84.10 1.6K
10:09 84.00 84.07 83.97 84.07 3.3K
10:11 84.08 84.08 84.06 84.07 0.6K
10:12 84.11 84.11 84.11 84.11 0.9K
10:13 84.10 84.10 84.05 84.05 3.1K
10:14 84.10 84.11 84.07 84.07 2.3K
10:15 84.02 84.02 84.02 84.02 0.8K
10:16 84.00 84.00 84.00 84.00 1.8K
10:17 83.89 83.96 83.89 83.96 1.4K
10:19 84.06 84.10 84.06 84.10 1.9K
10:20 84.09 84.14 84.07 84.14 1.5K
10:21 84.13 84.13 84.13 84.13 0.4K
10:22 84.13 84.13 84.05 84.05 1.9K
10:23 84.10 84.10 84.10 84.10 0.2K
10:24 84.10 84.10 84.05 84.06 3.2K
10:26 84.09 84.09 84.00 84.00 3.6K
10:27 83.96 83.96 83.96 83.96 0.8K
10:28 83.94 83.94 83.94 83.94 0.2K
10:29 83.93 83.93 83.93 83.93 0.8K
10:30 83.88 83.88 83.88 83.88 2.4K
10:31 83.83 83.84 83.83 83.84 1.1K
10:32 83.85 83.89 83.85 83.88 2.1K
10:33 83.86 83.86 83.86 83.86 0.7K
10:34 83.77 83.77 83.77 83.77 0.4K
10:35 83.81 83.81 83.70 83.76 1.9K
10:36 83.79 83.79 83.79 83.79 1.5K
10:37 83.76 83.76 83.76 83.76 0.4K
10:38 83.76 83.76 83.76 83.76 0.3K
10:39 83.76 83.76 83.68 83.68 1.1K
10:40 83.65 83.68 83.65 83.67 2.1K
10:41 83.68 83.68 83.66 83.66 2.1K
10:44 83.64 83.64 83.62 83.62 0.9K
10:45 83.61 83.61 83.52 83.52 1.9K
10:46 83.48 83.50 83.47 83.47 2.6K
10:47 83.54 83.54 83.52 83.52 3.4K
10:48 83.49 83.49 83.49 83.49 0.4K
10:49 83.49 83.49 83.49 83.49 2.6K
10:51 83.49 83.53 83.47 83.53 5.6K
10:52 83.52 83.52 83.51 83.52 3.4K
10:53 83.51 83.52 83.51 83.52 1.2K
10:54 83.53 83.53 83.53 83.53 3.4K
10:55 83.53 83.56 83.53 83.56 3.3K
10:56 83.54 83.54 83.54 83.54 0.2K
10:57 83.56 83.56 83.56 83.56 1.0K
10:58 83.56 83.56 83.56 83.56 1.4K
10:59 83.52 83.52 83.52 83.52 0.8K
11:00 83.49 83.50 83.49 83.50 1.1K
11:01 83.54 83.54 83.53 83.53 0.5K
11:02 83.49 83.49 83.49 83.49 0.4K
11:03 83.50 83.55 83.50 83.55 2.0K
11:04 83.52 83.53 83.52 83.53 1.2K
11:05 83.53 83.53 83.53 83.53 1.8K
11:06 83.48 83.57 83.48 83.54 7.4K
11:08 83.52 83.53 83.52 83.53 2.0K
11:11 83.53 83.57 83.53 83.57 3.2K
11:12 83.60 83.60 83.58 83.58 0.8K
11:13 83.59 83.59 83.59 83.59 0.3K
11:14 83.59 83.59 83.58 83.58 1.5K
11:15 83.57 83.57 83.49 83.49 2.9K
11:16 83.51 83.51 83.51 83.51 2.4K
11:17 83.52 83.54 83.52 83.54 5.7K
11:18 83.57 83.57 83.57 83.57 0.6K
11:19 83.58 83.58 83.58 83.58 1.1K
11:21 83.57 83.57 83.57 83.57 0.8K
11:22 83.57 83.59 83.57 83.59 3.2K
11:23 83.64 83.64 83.63 83.64 2.0K
11:24 83.62 83.62 83.62 83.62 0.7K
11:25 83.60 83.60 83.60 83.60 1.7K
11:26 83.61 83.67 83.60 83.67 7.1K
11:27 83.68 83.68 83.57 83.57 3.5K
11:28 83.50 83.50 83.50 83.50 0.5K
11:29 83.45 83.51 83.45 83.50 9.3K
11:30 83.54 83.56 83.50 83.50 4.6K
11:31 83.50 83.52 83.50 83.52 3.5K
11:32 83.51 83.51 83.51 83.51 0.3K
11:33 83.53 83.53 83.53 83.53 1.1K
11:34 83.53 83.53 83.53 83.53 1.2K
11:36 83.54 83.54 83.54 83.54 2.5K
11:37 83.53 83.53 83.53 83.53 2.4K
11:38 83.53 83.55 83.51 83.51 2.8K
11:39 83.50 83.51 83.50 83.51 4.1K
11:40 83.54 83.54 83.50 83.50 2.4K
11:41 83.54 83.54 83.54 83.54 0.6K
11:42 83.53 83.54 83.53 83.54 0.6K
11:43 83.54 83.62 83.54 83.58 4.9K
11:44 83.60 83.60 83.60 83.60 0.7K
11:45 83.58 83.58 83.58 83.58 0.5K
11:46 83.55 83.55 83.55 83.55 1.0K
11:49 83.58 83.58 83.58 83.58 1.1K
11:50 83.54 83.54 83.51 83.51 2.2K
11:51 83.49 83.49 83.47 83.49 6.3K
11:54 83.41 83.44 83.38 83.44 2.7K
11:55 83.43 83.43 83.39 83.39 1.0K
11:56 83.42 83.42 83.42 83.42 1.6K
11:58 83.42 83.43 83.42 83.43 2.2K
11:59 83.41 83.42 83.41 83.42 1.6K
12:00 83.42 83.42 83.42 83.42 0.9K
12:01 83.42 83.42 83.42 83.42 0.8K
12:02 83.38 83.38 83.38 83.38 0.9K
12:03 83.38 83.39 83.38 83.39 2.3K
12:04 83.39 83.39 83.39 83.39 1.6K
12:05 83.33 83.36 83.33 83.36 0.5K
12:06 83.37 83.37 83.37 83.37 0.8K
12:07 83.33 83.33 83.31 83.31 1.2K
12:08 83.30 83.30 83.30 83.30 0.9K
12:10 83.28 83.28 83.28 83.28 2.1K
12:11 83.26 83.26 83.26 83.26 1.0K
12:13 83.24 83.24 83.24 83.24 1.6K
12:14 83.25 83.25 83.23 83.24 2.2K
12:15 83.23 83.27 83.21 83.21 4.5K
12:17 83.15 83.15 83.15 83.15 1.3K
12:18 83.15 83.15 83.15 83.15 0.3K
12:19 83.16 83.17 83.15 83.15 2.1K
12:20 83.19 83.19 83.19 83.19 2.0K
12:21 83.22 83.22 83.22 83.22 1.3K
12:22 83.20 83.20 83.20 83.20 1.2K
12:23 83.20 83.20 83.20 83.20 1.4K
12:24 83.21 83.23 83.21 83.23 5.8K
12:25 83.26 83.28 83.25 83.25 2.6K
12:26 83.29 83.38 83.29 83.38 8.7K
12:27 83.37 83.37 83.34 83.34 2.6K
12:28 83.32 83.32 83.30 83.30 1.1K
12:29 83.27 83.27 83.27 83.27 0.8K
12:30 83.31 83.35 83.30 83.30 1.1K
12:31 83.30 83.30 83.30 83.30 1.4K
12:32 83.27 83.27 83.23 83.23 1.6K
12:33 83.24 83.24 83.24 83.24 2.8K
12:34 83.22 83.27 83.22 83.27 7.0K
12:36 83.16 83.16 83.16 83.16 0.3K
12:37 83.21 83.21 83.21 83.21 1.2K
12:38 83.20 83.20 83.20 83.20 0.6K
12:40 83.21 83.21 83.21 83.21 1.2K
12:41 83.17 83.17 83.17 83.17 0.9K
12:42 83.16 83.17 83.14 83.14 1.9K
12:43 83.16 83.16 83.16 83.16 0.7K
12:44 83.16 83.21 83.16 83.21 4.1K
12:45 83.26 83.26 83.23 83.23 2.2K
12:47 83.19 83.19 83.19 83.19 0.8K
12:48 83.18 83.18 83.18 83.18 0.4K
12:49 83.18 83.18 83.14 83.14 1.3K
12:50 83.18 83.21 83.18 83.21 2.8K
12:51 83.22 83.22 83.22 83.22 0.3K
12:52 83.22 83.23 83.22 83.23 0.9K
12:53 83.24 83.30 83.24 83.30 2.4K
12:54 83.34 83.34 83.34 83.34 0.3K
12:55 83.35 83.35 83.31 83.31 4.8K
12:56 83.30 83.32 83.30 83.32 1.5K
12:57 83.32 83.35 83.32 83.34 2.7K
12:58 83.35 83.35 83.35 83.35 1.0K
12:59 83.35 83.35 83.34 83.35 4.4K
13:01 83.33 83.33 83.29 83.29 1.8K
13:02 83.26 83.26 83.26 83.26 0.2K
13:03 83.26 83.26 83.24 83.24 0.9K
13:04 83.24 83.24 83.19 83.19 4.0K
13:05 83.22 83.22 83.22 83.22 1.6K
13:06 83.22 83.27 83.20 83.25 2.3K
13:07 83.23 83.23 83.23 83.23 1.1K
13:09 83.20 83.20 83.20 83.20 0.2K
13:10 83.23 83.23 83.23 83.23 0.6K
13:11 83.20 83.22 83.20 83.22 1.5K
13:12 83.25 83.33 83.25 83.33 5.6K
13:13 83.32 83.34 83.32 83.34 2.4K
13:14 83.33 83.34 83.33 83.34 1.4K
13:16 83.34 83.34 83.34 83.34 1.2K
13:17 83.34 83.34 83.34 83.34 0.7K
13:18 83.31 83.31 83.31 83.31 0.7K
13:19 83.33 83.33 83.30 83.30 2.4K
13:20 83.27 83.27 83.27 83.27 1.1K
13:21 83.28 83.28 83.26 83.26 2.0K
13:22 83.28 83.36 83.28 83.36 2.9K
13:23 83.37 83.38 83.35 83.35 3.6K
13:24 83.37 83.37 83.37 83.37 1.0K
13:25 83.36 83.36 83.36 83.36 1.1K
13:26 83.32 83.34 83.32 83.34 1.3K
13:27 83.32 83.32 83.31 83.32 1.2K
13:28 83.32 83.32 83.30 83.30 5.3K
13:29 83.34 83.34 83.34 83.34 1.2K
13:30 83.35 83.36 83.35 83.36 3.3K
13:32 83.34 83.34 83.34 83.34 1.9K
13:34 83.33 83.33 83.28 83.29 3.9K
13:36 83.27 83.27 83.26 83.26 0.8K
13:37 83.29 83.29 83.27 83.27 1.1K
13:38 83.26 83.27 83.23 83.27 1.4K
13:39 83.25 83.31 83.25 83.29 5.1K
13:40 83.29 83.33 83.29 83.33 6.2K
13:41 83.37 83.38 83.37 83.38 3.1K
13:43 83.42 83.43 83.42 83.43 1.2K
13:44 83.45 83.45 83.43 83.43 1.7K
13:45 83.44 83.44 83.40 83.40 1.8K
13:46 83.39 83.39 83.39 83.39 0.9K
13:47 83.39 83.39 83.39 83.39 3.2K
13:49 83.37 83.37 83.37 83.37 2.4K
13:50 83.37 83.37 83.37 83.37 0.3K
13:51 83.35 83.38 83.35 83.38 3.0K
13:52 83.38 83.38 83.36 83.36 1.3K
13:53 83.36 83.37 83.36 83.36 3.9K
13:54 83.34 83.34 83.31 83.31 2.9K
13:55 83.29 83.29 83.29 83.29 0.7K
13:56 83.30 83.30 83.30 83.30 1.0K
13:57 83.30 83.32 83.24 83.24 11.6K
13:58 83.25 83.25 83.25 83.25 0.5K
13:59 83.25 83.31 83.25 83.31 8.8K
14:00 83.38 83.38 83.38 83.38 0.6K
14:01 83.37 83.37 83.36 83.36 0.6K
14:02 83.36 83.36 83.36 83.36 1.4K
14:04 83.37 83.37 83.36 83.36 1.6K
14:05 83.37 83.37 83.34 83.34 1.0K
14:06 83.32 83.32 83.32 83.32 1.3K
14:07 83.34 83.36 83.34 83.36 2.5K
14:08 83.36 83.39 83.36 83.38 1.0K
14:09 83.35 83.35 83.35 83.35 1.6K
14:10 83.36 83.36 83.33 83.33 2.4K
14:11 83.34 83.34 83.34 83.34 0.6K
14:12 83.34 83.36 83.34 83.36 1.8K
14:13 83.39 83.39 83.37 83.37 2.6K
14:14 83.38 83.38 83.38 83.38 0.3K
14:15 83.42 83.43 83.41 83.41 3.5K
14:16 83.41 83.44 83.41 83.44 2.2K
14:18 83.42 83.42 83.42 83.42 0.8K
14:19 83.42 83.42 83.42 83.42 0.8K
14:20 83.41 83.41 83.41 83.41 1.1K
14:21 83.45 83.47 83.45 83.45 4.6K
14:23 83.45 83.45 83.42 83.42 1.5K
14:24 83.46 83.46 83.46 83.46 1.7K
14:25 83.44 83.46 83.44 83.46 3.3K
14:26 83.44 83.44 83.44 83.44 2.8K
14:28 83.39 83.39 83.37 83.37 1.5K
14:29 83.39 83.39 83.36 83.37 0.5K
14:30 83.36 83.41 83.36 83.41 2.1K
14:31 83.41 83.41 83.41 83.41 1.9K
14:33 83.41 83.47 83.41 83.47 7.3K
14:34 83.48 83.51 83.44 83.46 9.5K
14:35 83.48 83.48 83.44 83.44 1.3K
14:36 83.46 83.49 83.46 83.49 3.8K
14:37 83.49 83.49 83.49 83.49 0.4K
14:38 83.50 83.51 83.49 83.51 3.5K
14:39 83.52 83.56 83.52 83.56 6.7K
14:40 83.56 83.56 83.56 83.56 1.5K
14:41 83.55 83.55 83.55 83.55 0.7K
14:42 83.52 83.52 83.51 83.51 2.4K
14:43 83.50 83.51 83.48 83.48 5.2K
14:44 83.45 83.45 83.43 83.43 4.0K
14:45 83.42 83.47 83.39 83.47 3.0K
14:46 83.50 83.50 83.48 83.48 4.3K
14:47 83.51 83.51 83.51 83.51 2.9K
14:48 83.51 83.51 83.50 83.50 1.3K
14:49 83.48 83.48 83.48 83.48 0.5K
14:50 83.47 83.47 83.44 83.44 1.4K
14:51 83.43 83.47 83.43 83.47 4.2K
14:52 83.45 83.46 83.45 83.46 1.2K
14:53 83.45 83.45 83.43 83.43 0.8K
14:54 83.42 83.42 83.42 83.42 0.7K
14:55 83.41 83.47 83.41 83.46 5.2K
14:56 83.47 83.48 83.47 83.48 2.1K
14:57 83.48 83.49 83.48 83.49 1.2K
14:58 83.49 83.51 83.49 83.50 2.0K
14:59 83.50 83.51 83.50 83.51 1.7K
15:00 83.50 83.52 83.50 83.52 4.5K
15:01 83.50 83.50 83.50 83.50 4.4K
15:02 83.50 83.50 83.49 83.49 4.8K
15:03 83.51 83.52 83.51 83.52 4.9K
15:04 83.53 83.53 83.53 83.53 4.2K
15:05 83.54 83.55 83.54 83.55 1.7K
15:06 83.57 83.59 83.57 83.58 8.9K
15:07 83.57 83.57 83.55 83.55 3.4K
15:08 83.53 83.54 83.53 83.54 1.9K
15:09 83.54 83.54 83.54 83.54 1.2K
15:10 83.52 83.52 83.47 83.47 2.9K
15:11 83.50 83.54 83.47 83.54 8.4K
15:12 83.55 83.56 83.55 83.56 1.4K
15:14 83.53 83.54 83.53 83.54 1.8K
15:15 83.52 83.52 83.48 83.48 3.5K
15:16 83.48 83.50 83.48 83.50 4.8K
15:17 83.54 83.58 83.54 83.58 4.9K
15:18 83.60 83.62 83.60 83.60 6.5K
15:19 83.59 83.59 83.59 83.59 4.5K
15:20 83.59 83.59 83.58 83.58 1.2K
15:21 83.58 83.58 83.58 83.58 1.4K
15:22 83.56 83.59 83.56 83.59 8.1K
15:23 83.60 83.60 83.59 83.59 2.6K
15:24 83.59 83.60 83.50 83.50 7.2K
15:25 83.55 83.55 83.55 83.55 1.9K
15:26 83.56 83.56 83.56 83.56 1.5K
15:27 83.57 83.57 83.55 83.56 2.2K
15:28 83.58 83.58 83.58 83.58 2.0K
15:29 83.59 83.59 83.57 83.57 4.2K
15:30 83.58 83.58 83.56 83.57 2.3K
15:31 83.61 83.62 83.60 83.60 5.5K
15:32 83.60 83.63 83.60 83.61 1.4K
15:33 83.61 83.66 83.61 83.66 10.7K
15:34 83.69 83.71 83.69 83.71 2.4K
15:35 83.71 83.77 83.71 83.77 3.4K
15:36 83.72 83.72 83.72 83.72 4.6K
15:37 83.70 83.72 83.70 83.70 3.7K
15:38 83.69 83.70 83.69 83.70 7.9K
15:39 83.71 83.73 83.71 83.73 8.3K
15:40 83.69 83.69 83.69 83.69 3.5K
15:41 83.69 83.70 83.66 83.66 7.5K
15:42 83.66 83.68 83.66 83.68 6.3K
15:43 83.64 83.65 83.64 83.65 4.3K
15:44 83.66 83.66 83.61 83.61 5.8K
15:45 83.62 83.65 83.62 83.65 8.3K
15:46 83.64 83.64 83.60 83.60 8.3K
15:47 83.61 83.61 83.57 83.57 5.2K
15:48 83.60 83.61 83.59 83.61 12.3K
15:49 83.61 83.64 83.61 83.64 19.1K
15:50 83.67 83.68 83.60 83.60 24.2K
15:51 83.63 83.64 83.57 83.57 17.6K
15:52 83.57 83.57 83.52 83.52 19.1K
15:53 83.53 83.60 83.50 83.60 14.8K
15:54 83.57 83.63 83.57 83.63 7.6K
15:55 83.63 83.63 83.55 83.58 23.5K
15:56 83.58 83.58 83.55 83.56 12.1K
15:57 83.56 83.60 83.55 83.58 23.5K
15:58 83.58 83.59 83.55 83.57 43.7K
15:59 83.56 83.58 83.48 83.49 342.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 83.96 84.59 83.59 84.49 1.3M
2025-09-29 84.00 84.50 83.29 84.03 1.4M
2025-09-26 83.00 84.20 82.53 83.49 1.4M
2025-09-25 82.43 82.86 81.90 82.35 1.2M
2025-09-24 83.00 83.41 82.57 82.76 1.3M
2025-09-23 83.72 84.33 82.37 83.01 1.1M
2025-09-22 83.34 83.69 82.58 83.49 1.3M
2025-09-19 84.00 84.08 83.29 83.62 2.5M
2025-09-18 83.03 84.06 82.91 83.92 1.1M
2025-09-17 83.48 84.72 82.68 82.71 2.1M
2025-09-16 82.95 84.42 82.06 83.43 1.9M
2025-09-15 81.60 82.66 81.24 82.23 1.8M
2025-09-12 82.07 82.33 81.23 81.23 1.0M
2025-09-11 81.08 82.52 80.62 82.24 1.1M
2025-09-10 80.40 81.55 80.16 81.02 1.0M
2025-09-09 82.44 82.44 80.22 80.53 1.1M
2025-09-08 81.48 82.86 80.25 82.74 1.8M
2025-09-05 81.30 82.18 80.82 81.45 1.6M
2025-09-04 79.94 81.33 79.44 81.33 0.8M
2025-09-03 79.42 79.71 78.99 79.70 1.5M
2025-09-02 79.28 79.93 78.48 79.53 1.9M
2025-08-29 80.41 80.92 79.84 80.16 1.3M
2025-08-28 82.11 82.21 79.79 80.46 0.9M
2025-08-27 81.37 82.12 81.15 81.89 0.7M
2025-08-26 80.96 81.65 80.75 81.38 1.2M
2025-08-25 81.44 81.63 80.75 80.76 0.7M
2025-08-22 80.10 82.27 79.87 81.53 0.9M
2025-08-21 79.12 79.78 78.88 79.48 1.0M
2025-08-20 79.53 80.04 79.24 79.29 1.4M
2025-08-19 79.00 80.48 78.80 79.68 1.1M
2025-08-18 79.00 79.89 78.85 79.07 1.6M
2025-08-15 80.58 80.58 78.86 78.89 1.4M
2025-08-14 80.86 80.86 80.09 80.32 1.0M
2025-08-13 78.71 81.65 78.59 81.35 1.9M
2025-08-12 77.88 78.94 77.63 78.54 1.3M
2025-08-11 77.12 77.93 77.12 77.58 1.6M
2025-08-08 77.45 77.66 76.93 77.02 0.7M
2025-08-07 78.01 78.19 76.45 77.38 0.9M
2025-08-06 78.30 78.60 77.35 77.47 1.3M
2025-08-05 78.04 78.27 77.17 78.22 1.3M
2025-08-04 77.37 77.82 76.93 77.81 1.1M
2025-08-01 76.72 77.46 75.80 77.23 1.4M
2025-07-31 77.71 78.47 77.16 77.77 1.8M
2025-07-30 78.49 78.69 77.33 78.05 2.7M
2025-07-29 79.36 79.51 77.91 78.14 2.9M
2025-07-28 80.02 80.24 78.36 78.56 2.4M
2025-07-25 80.45 80.62 77.62 79.50 4.3M
2025-07-24 86.70 87.80 80.34 80.93 4.1M
2025-07-23 87.00 87.75 86.63 87.21 2.4M
2025-07-22 84.73 86.23 84.54 86.04 1.3M
2025-07-21 85.00 85.57 84.53 84.75 1.7M
2025-07-18 85.50 85.70 84.22 85.00 1.5M
2025-07-17 84.14 85.57 84.14 85.36 1.4M
2025-07-16 84.56 84.91 82.81 84.14 1.3M
2025-07-15 85.50 86.18 84.33 84.45 2.4M
2025-07-14 84.66 85.44 84.12 85.39 1.3M
2025-07-11 84.53 85.28 84.19 85.02 1.2M
2025-07-10 83.93 85.28 83.38 85.23 2.2M
2025-07-09 82.55 82.78 81.50 82.47 0.8M
2025-07-08 81.44 82.83 81.16 82.12 1.3M
2025-07-07 82.32 83.04 81.01 81.37 1.3M
2025-07-03 82.00 82.38 81.65 82.23 0.9M
2025-07-02 80.89 81.97 80.18 81.94 1.0M
2025-07-01 78.86 81.23 78.37 80.98 1.5M
2025-06-30 80.21 80.89 80.04 80.29 1.2M
2025-06-27 80.35 80.74 79.57 80.34 2.4M
2025-06-26 79.90 81.16 79.63 80.26 1.6M
2025-06-25 78.80 79.72 78.32 79.28 1.5M
2025-06-24 77.92 79.06 77.00 78.76 2.2M
2025-06-23 76.92 78.05 76.67 77.50 1.9M
2025-06-20 77.13 77.54 76.27 76.98 3.1M
2025-06-18 76.96 78.09 76.55 76.61 1.9M
2025-06-17 76.88 77.52 76.51 76.86 2.2M
2025-06-16 78.05 78.14 76.84 77.24 1.1M
2025-06-13 77.58 79.55 77.17 77.38 1.4M
2025-06-12 76.21 77.86 75.75 77.80 1.4M
2025-06-11 77.96 77.96 76.10 76.80 1.2M
2025-06-10 77.10 78.17 76.52 77.85 1.4M
2025-06-09 76.08 77.47 75.94 77.08 1.1M
2025-06-06 75.23 75.82 75.04 75.57 0.8M
2025-06-05 74.77 75.00 73.97 74.50 1.0M
2025-06-04 74.49 74.87 74.40 74.49 0.9M
2025-06-03 73.38 74.63 72.98 74.49 1.1M
2025-06-02 73.77 74.00 72.76 73.53 1.1M
2025-05-30 73.58 74.33 73.01 74.03 1.6M
2025-05-29 74.19 74.57 73.79 74.00 1.2M
2025-05-28 74.80 75.04 73.87 73.99 1.0M
2025-05-27 74.02 75.21 73.90 74.71 1.5M
2025-05-23 72.23 73.17 72.00 72.92 0.8M
2025-05-22 72.98 74.10 72.64 73.48 0.8M
2025-05-21 75.45 75.65 73.36 73.38 1.4M
2025-05-20 76.09 76.77 75.74 76.05 1.3M
2025-05-19 76.04 76.71 75.63 76.42 0.8M
2025-05-16 76.28 76.77 75.39 76.68 1.1M
2025-05-15 75.21 76.22 75.16 76.00 0.9M
2025-05-14 76.22 76.22 74.77 75.21 1.7M
2025-05-13 76.86 77.57 76.50 76.52 3.0M
2025-05-12 74.93 76.93 74.19 76.80 2.2M
2025-05-09 72.63 72.96 71.95 72.41 1.1M
2025-05-08 70.62 73.07 70.52 72.22 1.6M
2025-05-07 69.70 70.72 69.60 70.00 2.0M
2025-05-06 69.70 70.67 69.46 69.49 1.1M
2025-05-05 70.66 71.15 70.20 70.49 1.1M
2025-05-02 71.41 72.06 69.81 71.02 2.1M
2025-05-01 70.47 71.17 69.65 70.27 1.0M
2025-04-30 69.42 70.62 68.84 70.37 1.3M
2025-04-29 68.98 70.39 68.98 69.98 1.2M
2025-04-28 68.86 69.84 68.64 69.38 1.6M
2025-04-25 67.86 68.65 67.44 68.42 1.7M
2025-04-24 66.19 68.49 64.05 67.93 2.0M
2025-04-23 67.04 68.06 65.73 66.23 2.1M
2025-04-22 65.15 65.57 63.93 65.45 2.4M
2025-04-21 65.46 65.51 63.79 64.58 1.7M
2025-04-17 64.72 66.83 64.72 66.04 1.6M
2025-04-16 65.22 66.07 64.56 64.98 1.2M
2025-04-15 65.54 66.55 65.30 65.42 0.7M
2025-04-14 66.00 66.72 65.23 65.99 1.3M
2025-04-11 64.51 65.77 63.19 65.68 1.3M
2025-04-10 65.00 65.83 62.75 64.52 1.6M
2025-04-09 60.20 67.19 60.01 66.78 2.2M
2025-04-08 63.91 64.01 59.94 60.93 1.7M
2025-04-07 60.27 62.91 57.70 61.09 2.7M
2025-04-04 64.84 64.84 60.38 60.72 3.2M
2025-04-03 70.29 71.09 66.83 66.87 2.0M
2025-04-02 71.25 73.02 71.24 72.48 1.1M
2025-04-01 72.03 73.18 71.33 72.16 1.2M
2025-03-31 72.65 73.10 71.80 72.25 1.6M
2025-03-28 74.92 75.27 72.88 73.00 1.1M
2025-03-27 75.30 75.59 74.73 75.28 1.1M
2025-03-26 74.92 75.49 74.67 75.17 1.1M
2025-03-25 74.68 75.21 74.29 74.64 2.1M
2025-03-24 73.78 74.78 73.43 74.28 2.2M
2025-03-21 73.00 73.72 72.53 73.08 3.2M
2025-03-20 73.88 74.51 73.30 73.49 2.7M
2025-03-19 74.20 75.01 74.15 74.44 1.8M
2025-03-18 74.50 74.94 73.88 74.25 1.1M
2025-03-17 73.00 75.17 72.46 74.62 1.3M
2025-03-14 73.08 73.67 72.67 73.19 1.1M
2025-03-13 72.39 73.11 71.35 71.99 1.4M
2025-03-12 73.51 74.34 72.43 72.72 1.2M
2025-03-11 75.35 75.63 73.07 73.65 1.5M
2025-03-10 74.99 77.10 74.70 75.44 1.5M
2025-03-07 73.40 75.90 72.76 75.42 2.6M
2025-03-06 72.00 73.65 71.60 73.37 1.6M
2025-03-05 70.68 72.50 70.68 72.37 1.9M
2025-03-04 73.36 73.47 70.14 70.19 2.5M
2025-03-03 75.49 75.91 73.67 74.02 1.4M
2025-02-28 73.72 74.87 73.44 74.73 1.5M
2025-02-27 73.18 73.73 72.81 73.25 0.9M
2025-02-26 73.19 73.63 72.68 73.07 0.9M
2025-02-25 72.82 73.52 72.53 73.24 1.2M
2025-02-24 72.88 73.68 72.12 72.53 1.2M
2025-02-21 72.82 72.83 71.67 72.34 1.6M
2025-02-20 72.56 72.84 72.07 72.43 1.0M
2025-02-19 72.07 72.88 71.94 72.60 1.2M
2025-02-18 72.77 72.80 71.94 72.44 1.6M
2025-02-14 73.31 73.68 72.03 72.28 1.6M
2025-02-13 73.18 74.07 72.92 73.10 1.3M
2025-02-12 73.09 73.64 72.62 72.80 1.1M
2025-02-11 73.53 74.59 73.51 74.00 1.0M
2025-02-10 74.78 74.84 73.90 73.93 1.2M
2025-02-07 75.56 75.56 74.26 74.52 1.1M
2025-02-06 74.64 75.34 74.34 75.26 1.1M
2025-02-05 75.72 75.81 74.17 74.55 1.5M
2025-02-04 75.28 76.01 75.26 75.39 0.9M
2025-02-03 75.33 76.00 74.12 75.43 1.1M
2025-01-31 76.80 77.43 76.22 76.51 0.8M
2025-01-30 76.56 77.27 76.25 76.69 1.2M
2025-01-29 76.61 77.21 76.06 76.22 1.2M
2025-01-28 78.71 79.18 76.80 76.82 1.6M
2025-01-27 77.40 79.03 77.22 78.80 1.7M
2025-01-24 77.46 78.80 77.17 77.20 1.9M
2025-01-23 79.45 79.67 78.06 78.21 1.9M
2025-01-22 77.79 79.49 76.02 78.41 2.5M
2025-01-21 80.00 81.24 80.00 81.20 1.8M
2025-01-17 79.47 79.71 79.12 79.16 1.1M
2025-01-16 78.56 79.02 78.42 78.84 1.0M
2025-01-15 80.00 80.00 78.12 78.56 1.0M
2025-01-14 77.39 78.18 76.98 78.04 1.6M
2025-01-13 75.36 76.98 75.19 76.97 1.2M
2025-01-10 75.37 76.16 75.28 75.65 1.3M
2025-01-08 75.24 76.35 74.89 76.00 1.1M
2025-01-07 75.55 76.09 75.00 75.60 1.4M
2025-01-06 76.34 77.20 75.18 75.41 1.7M
2025-01-03 75.83 76.11 75.09 75.73 1.2M
2025-01-02 76.95 77.19 75.23 75.79 1.2M