Align

ALGN
🏛️ usa →
125.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 125.46 126.00 125.28 125.50 14.9K
09:31 125.42 126.00 124.79 124.89 9.9K
09:32 125.04 125.04 124.81 124.81 2.2K
09:33 125.14 125.21 125.14 125.21 1.5K
09:34 124.97 124.97 124.97 124.97 0.1K
09:35 125.04 125.13 125.04 125.13 2.3K
09:37 125.32 125.32 125.32 125.32 0.5K
09:38 125.14 125.14 124.75 124.75 1.1K
09:39 124.80 124.85 124.80 124.85 1.5K
09:40 125.44 125.44 124.55 125.22 3.1K
09:41 125.13 125.13 125.13 125.13 1.0K
09:42 125.52 125.63 125.52 125.63 2.4K
09:43 125.82 126.16 125.72 126.16 6.9K
09:44 125.90 125.90 125.90 125.90 0.7K
09:45 125.78 125.89 125.78 125.89 0.9K
09:46 125.89 125.89 125.89 125.89 0.6K
09:47 125.95 125.95 125.79 125.95 0.5K
09:48 125.95 125.95 125.90 125.90 0.6K
09:49 125.77 126.12 125.47 125.47 5.1K
09:50 125.72 125.72 125.72 125.72 3.2K
09:52 125.69 125.69 125.69 125.69 3.0K
09:55 125.46 125.90 125.46 125.90 0.9K
09:57 125.63 125.63 125.63 125.63 2.6K
09:59 125.74 125.74 125.74 125.74 0.6K
10:00 125.75 125.75 125.62 125.62 2.6K
10:01 125.67 125.67 125.53 125.53 2.2K
10:04 125.54 125.54 125.54 125.54 2.0K
10:05 125.53 125.68 125.53 125.68 2.1K
10:06 125.78 125.78 125.78 125.78 1.7K
10:07 125.64 125.64 125.62 125.62 1.8K
10:08 125.76 125.76 125.76 125.76 1.5K
10:09 125.47 125.47 125.25 125.43 5.2K
10:10 125.43 125.43 125.36 125.36 1.7K
10:13 125.40 125.40 125.40 125.40 0.4K
10:14 125.28 125.28 125.28 125.28 2.0K
10:15 125.21 125.42 125.21 125.42 11.5K
10:16 125.34 125.34 125.28 125.28 2.3K
10:19 125.26 125.26 125.26 125.26 1.8K
10:20 125.17 125.29 125.17 125.29 3.1K
10:21 125.23 125.23 125.23 125.23 0.9K
10:22 125.45 125.67 125.45 125.67 2.8K
10:23 125.54 125.67 125.54 125.67 1.1K
10:24 125.46 125.46 125.46 125.46 0.3K
10:25 125.67 125.67 125.67 125.67 0.7K
10:26 125.66 125.66 125.66 125.66 0.5K
10:27 125.49 125.65 125.49 125.65 1.2K
10:28 125.74 125.74 125.74 125.74 2.1K
10:29 125.64 126.03 125.64 126.03 7.7K
10:30 126.15 126.15 126.07 126.07 1.2K
10:31 125.92 126.02 125.92 126.02 4.5K
10:32 125.70 125.70 125.70 125.70 0.5K
10:33 125.95 125.95 125.95 125.95 0.3K
10:34 125.98 125.98 125.77 125.91 2.9K
10:36 125.91 125.91 125.89 125.89 1.2K
10:37 125.90 125.90 125.90 125.90 0.8K
10:38 125.81 126.00 125.81 126.00 4.5K
10:39 125.90 125.90 125.90 125.90 1.1K
10:41 125.75 125.75 125.58 125.58 2.3K
10:46 125.52 125.57 125.52 125.57 1.9K
10:49 125.65 125.65 125.53 125.53 0.5K
10:50 125.52 125.57 125.52 125.57 1.2K
10:51 125.71 125.71 125.69 125.69 1.8K
10:53 125.87 125.87 125.87 125.87 0.6K
10:54 125.89 125.89 125.89 125.89 0.4K
10:55 125.99 126.00 125.99 126.00 0.9K
10:56 126.02 126.02 126.02 126.02 0.8K
10:57 126.02 126.02 126.02 126.02 1.5K
10:59 126.12 126.12 126.10 126.10 1.5K
11:00 126.09 126.09 126.09 126.09 1.2K
11:01 126.10 126.10 125.98 125.98 3.3K
11:02 126.13 126.13 126.13 126.13 0.9K
11:03 125.93 125.93 125.93 125.93 1.9K
11:04 125.91 125.91 125.91 125.91 2.4K
11:05 125.91 125.91 125.91 125.91 2.2K
11:07 125.80 125.80 125.80 125.80 0.4K
11:08 125.80 125.80 125.80 125.80 0.6K
11:10 125.77 125.77 125.77 125.77 0.4K
11:11 125.89 125.89 125.76 125.76 1.5K
11:13 125.79 125.79 125.79 125.79 0.8K
11:15 125.72 125.72 125.68 125.68 1.0K
11:16 125.71 125.82 125.71 125.82 2.6K
11:18 125.81 125.90 125.81 125.90 1.5K
11:21 125.83 126.00 125.83 126.00 3.2K
11:22 126.03 126.10 126.03 126.05 3.9K
11:23 126.05 126.21 126.05 126.21 8.9K
11:24 126.20 126.29 126.20 126.29 3.0K
11:26 126.29 126.29 126.29 126.29 1.2K
11:28 126.30 126.30 126.30 126.30 0.2K
11:29 126.30 126.30 126.27 126.27 2.0K
11:30 126.31 126.31 126.31 126.31 1.1K
11:31 126.43 126.43 126.38 126.38 0.9K
11:32 126.39 126.39 126.39 126.39 3.0K
11:34 126.50 126.50 126.50 126.50 0.6K
11:35 126.50 126.56 126.49 126.49 1.7K
11:37 126.39 126.39 126.30 126.30 6.4K
11:38 126.29 126.29 126.29 126.29 0.2K
11:39 126.33 126.57 126.33 126.57 2.5K
11:40 126.55 126.58 126.41 126.41 3.7K
11:41 126.33 126.39 126.23 126.23 1.3K
11:42 126.18 126.18 126.18 126.18 1.3K
11:44 126.17 126.17 126.17 126.17 0.9K
11:45 126.16 126.16 126.16 126.16 2.3K
11:48 126.13 126.13 126.13 126.13 2.0K
11:50 126.08 126.24 126.08 126.24 1.0K
11:51 126.17 126.17 126.17 126.17 0.2K
11:52 126.15 126.15 126.15 126.15 1.6K
11:56 126.17 126.17 126.17 126.17 0.3K
11:57 126.04 126.16 126.04 126.16 1.1K
11:58 125.99 125.99 125.99 125.99 2.2K
11:59 125.99 125.99 125.99 125.99 0.6K
12:00 126.13 126.20 126.13 126.20 1.6K
12:01 126.08 126.08 126.08 126.08 0.3K
12:02 126.08 126.19 126.07 126.07 0.6K
12:03 126.09 126.15 126.08 126.08 5.2K
12:04 126.13 126.13 126.13 126.13 1.9K
12:07 126.32 126.32 126.32 126.32 0.6K
12:08 126.19 126.19 126.19 126.19 2.7K
12:09 126.32 126.32 126.32 126.32 0.6K
12:10 126.16 126.16 126.16 126.16 0.4K
12:11 126.05 126.05 126.05 126.05 2.5K
12:12 126.06 126.10 126.06 126.10 1.3K
12:15 126.33 126.33 126.33 126.33 1.5K
12:16 126.24 126.24 126.24 126.24 1.0K
12:17 126.24 126.25 126.24 126.25 0.6K
12:18 126.31 126.37 126.31 126.37 0.9K
12:19 126.40 126.40 126.40 126.40 3.2K
12:23 126.66 126.66 126.66 126.66 1.3K
12:24 126.73 126.84 126.73 126.84 2.4K
12:25 127.00 127.00 126.87 126.87 0.7K
12:26 126.75 126.75 126.75 126.75 3.5K
12:27 126.67 126.67 126.67 126.67 0.4K
12:28 126.61 126.61 126.61 126.61 2.0K
12:29 126.62 126.62 126.62 126.62 0.7K
12:31 126.71 126.71 126.51 126.51 1.1K
12:32 126.74 126.74 126.74 126.74 4.7K
12:34 126.66 126.66 126.64 126.64 1.5K
12:35 126.63 126.63 126.63 126.63 0.4K
12:36 126.76 126.76 126.76 126.76 0.4K
12:37 126.76 126.76 126.76 126.76 0.9K
12:40 126.87 126.87 126.76 126.76 3.4K
12:41 126.82 126.82 126.82 126.82 0.7K
12:42 126.81 126.81 126.81 126.81 1.6K
12:44 126.68 126.69 126.68 126.69 0.9K
12:45 126.65 126.66 126.65 126.66 0.7K
12:46 126.65 126.65 126.64 126.64 3.4K
12:48 126.74 126.74 126.74 126.74 0.3K
12:49 126.64 126.64 126.64 126.64 0.6K
12:50 126.74 126.74 126.63 126.63 0.6K
12:51 126.73 126.73 126.73 126.73 1.8K
12:52 126.52 126.63 126.52 126.62 1.3K
12:54 126.61 126.61 126.61 126.61 1.4K
12:55 126.69 126.69 126.69 126.69 0.5K
12:56 126.61 126.61 126.61 126.61 0.5K
12:57 126.59 126.59 126.59 126.59 1.4K
12:58 126.68 126.70 126.68 126.70 2.4K
12:59 126.61 126.70 126.61 126.70 3.9K
13:01 126.65 126.65 126.65 126.65 0.8K
13:03 126.65 126.65 126.57 126.57 0.4K
13:04 126.65 126.72 126.65 126.72 0.8K
13:05 126.76 126.79 126.76 126.79 2.7K
13:07 126.73 126.73 126.73 126.73 2.6K
13:08 126.77 126.77 126.77 126.77 1.4K
13:13 126.76 126.76 126.76 126.76 0.6K
13:14 126.56 126.56 126.53 126.53 4.5K
13:17 126.66 126.66 126.66 126.66 1.5K
13:20 126.64 126.76 126.64 126.76 0.5K
13:21 126.55 126.55 126.55 126.55 0.5K
13:22 126.71 126.71 126.71 126.71 0.9K
13:23 126.74 126.74 126.74 126.74 1.3K
13:25 126.73 126.85 126.73 126.85 0.5K
13:26 126.79 126.79 126.79 126.79 0.6K
13:27 126.75 126.75 126.71 126.71 2.2K
13:28 126.77 126.77 126.77 126.77 0.4K
13:30 126.74 126.74 126.74 126.74 0.8K
13:32 126.63 126.63 126.62 126.63 2.5K
13:33 126.69 126.69 126.69 126.69 0.4K
13:34 126.65 126.65 126.65 126.65 0.1K
13:35 126.50 126.50 126.50 126.50 8.9K
13:36 126.49 126.49 126.49 126.49 0.5K
13:37 126.49 126.49 126.49 126.49 0.7K
13:38 126.50 126.50 126.36 126.36 0.8K
13:39 126.37 126.48 126.37 126.48 1.8K
13:40 126.37 126.37 126.37 126.37 0.2K
13:41 126.18 126.18 126.09 126.09 6.1K
13:42 126.12 126.12 126.04 126.04 1.3K
13:43 126.12 126.12 126.12 126.12 3.5K
13:44 126.12 126.12 126.02 126.02 1.5K
13:46 126.02 126.02 126.02 126.02 0.6K
13:47 126.21 126.25 126.08 126.08 6.2K
13:48 126.38 126.38 126.08 126.08 2.7K
13:49 126.08 126.10 125.96 126.10 3.1K
13:50 125.96 125.96 125.96 125.96 0.3K
13:51 125.93 126.09 125.92 125.93 2.7K
13:53 126.01 126.17 126.01 126.13 2.9K
13:54 126.02 126.14 126.02 126.14 1.2K
13:55 126.00 126.00 126.00 126.00 1.5K
13:57 126.04 126.17 126.04 126.13 1.6K
13:58 126.20 126.20 126.20 126.20 0.9K
13:59 126.10 126.10 125.95 126.09 4.4K
14:00 126.09 126.14 125.95 126.14 3.9K
14:01 126.20 126.24 126.20 126.23 2.7K
14:02 126.17 126.20 126.09 126.20 4.2K
14:04 126.31 126.31 126.31 126.31 1.2K
14:05 126.31 126.31 126.20 126.20 4.0K
14:09 126.08 126.09 126.08 126.09 1.6K
14:12 126.12 126.23 126.12 126.20 1.9K
14:13 126.18 126.18 126.18 126.18 4.4K
14:14 126.20 126.20 126.20 126.20 0.4K
14:15 126.23 126.23 126.23 126.23 0.4K
14:16 126.23 126.24 126.15 126.15 2.7K
14:17 126.24 126.25 126.14 126.25 2.0K
14:19 126.13 126.13 126.13 126.13 1.2K
14:20 126.12 126.12 126.12 126.12 1.8K
14:25 126.30 126.30 126.22 126.22 0.8K
14:27 126.30 126.30 126.30 126.30 0.5K
14:29 126.16 126.23 126.16 126.23 0.8K
14:30 126.16 126.16 126.14 126.14 1.7K
14:31 126.17 126.20 126.15 126.15 1.5K
14:32 126.14 126.14 126.14 126.14 0.4K
14:33 126.18 126.18 126.13 126.16 3.8K
14:34 126.19 126.19 126.19 126.19 1.0K
14:35 126.30 126.30 126.22 126.22 1.4K
14:36 126.21 126.21 126.12 126.12 0.5K
14:37 126.21 126.21 126.21 126.21 1.6K
14:40 126.23 126.29 126.18 126.25 3.6K
14:41 126.22 126.34 126.22 126.34 3.1K
14:42 126.29 126.41 126.29 126.41 1.4K
14:45 126.51 126.51 126.27 126.27 3.3K
14:46 126.26 126.26 126.26 126.26 3.1K
14:48 126.23 126.23 126.23 126.23 0.8K
14:49 126.34 126.36 126.28 126.36 2.8K
14:50 126.36 126.36 126.30 126.30 0.4K
14:51 126.28 126.36 126.28 126.29 1.7K
14:52 126.28 126.40 126.28 126.40 2.3K
14:53 126.21 126.21 126.21 126.21 0.1K
14:54 126.17 126.18 126.17 126.18 2.9K
14:55 126.18 126.30 126.18 126.22 3.3K
14:58 126.00 126.00 126.00 126.00 13.1K
14:59 125.95 125.95 125.95 125.95 0.5K
15:00 125.99 125.99 125.99 125.99 0.9K
15:01 126.07 126.07 126.07 126.07 0.4K
15:02 126.07 126.16 126.07 126.16 6.1K
15:03 126.32 126.39 126.32 126.39 1.5K
15:05 126.45 126.58 126.45 126.58 2.3K
15:06 126.58 126.63 126.58 126.61 5.7K
15:07 126.69 126.69 126.69 126.69 1.0K
15:08 126.72 126.82 126.72 126.74 5.3K
15:09 126.76 126.91 126.76 126.90 3.8K
15:10 126.77 126.77 126.77 126.77 2.5K
15:11 126.88 126.88 126.87 126.87 1.1K
15:12 126.79 126.79 126.79 126.79 1.0K
15:13 126.87 126.87 126.87 126.87 0.9K
15:15 126.74 126.74 126.73 126.73 3.9K
15:18 126.80 126.80 126.80 126.80 1.3K
15:19 126.77 126.80 126.74 126.75 10.4K
15:20 126.80 126.80 126.76 126.76 1.8K
15:21 126.80 126.80 126.80 126.80 0.4K
15:22 126.75 126.80 126.75 126.80 3.0K
15:24 126.79 126.86 126.79 126.86 2.2K
15:25 126.86 126.89 126.70 126.70 4.6K
15:26 126.72 126.72 126.67 126.67 2.1K
15:27 126.63 126.63 126.63 126.63 2.2K
15:28 126.68 126.68 126.66 126.67 2.5K
15:30 126.59 126.60 126.54 126.60 3.6K
15:31 126.60 126.60 126.60 126.60 1.0K
15:32 126.60 126.60 126.53 126.53 1.1K
15:33 126.60 126.60 126.55 126.55 0.9K
15:34 126.60 126.60 126.51 126.54 3.9K
15:36 126.57 126.57 126.44 126.44 1.5K
15:37 126.49 126.49 126.44 126.44 2.3K
15:38 126.41 126.48 126.41 126.48 4.5K
15:39 126.51 126.65 126.51 126.65 5.6K
15:40 126.65 126.65 126.64 126.64 1.3K
15:41 126.64 126.66 126.60 126.60 4.2K
15:42 126.57 126.60 126.57 126.60 1.5K
15:43 126.61 126.66 126.51 126.51 3.3K
15:44 126.52 126.52 126.39 126.40 7.1K
15:45 126.39 126.43 126.38 126.38 2.8K
15:46 126.48 126.48 126.48 126.48 0.8K
15:47 126.49 126.49 126.49 126.49 2.2K
15:48 126.44 126.53 126.44 126.47 2.9K
15:49 126.54 126.57 126.50 126.57 6.4K
15:50 126.67 126.73 126.51 126.51 11.0K
15:51 126.48 126.55 126.48 126.55 4.2K
15:52 126.50 126.53 126.44 126.48 3.8K
15:53 126.44 126.52 126.44 126.52 5.0K
15:54 126.47 126.52 126.44 126.44 4.7K
15:55 126.43 126.43 126.22 126.24 9.8K
15:56 126.24 126.30 126.19 126.19 14.2K
15:57 126.20 126.33 126.20 126.26 14.4K
15:58 126.22 126.25 126.16 126.16 15.5K
15:59 126.13 126.18 126.08 126.13 168.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 125.60 125.93 123.02 125.21 1.2M
2025-09-29 127.94 127.94 125.25 126.37 0.9M
2025-09-26 125.46 127.00 124.55 126.19 0.9M
2025-09-25 125.74 126.66 122.00 124.88 1.6M
2025-09-24 128.90 130.29 127.62 128.18 0.9M
2025-09-23 132.40 132.41 128.91 129.00 1.0M
2025-09-22 130.99 131.97 129.38 131.18 0.8M
2025-09-19 131.84 132.00 130.10 131.39 2.3M
2025-09-18 131.93 132.89 129.32 132.57 1.2M
2025-09-17 131.51 134.82 128.52 129.44 1.5M
2025-09-16 131.76 133.23 131.27 131.82 0.8M
2025-09-15 132.90 133.72 130.84 131.06 1.1M
2025-09-12 135.52 135.52 131.51 131.56 0.7M
2025-09-11 133.00 137.69 132.93 135.91 1.8M
2025-09-10 136.23 138.54 132.48 132.94 1.5M
2025-09-09 135.82 140.37 135.17 135.93 1.8M
2025-09-08 139.88 139.88 136.43 136.86 1.4M
2025-09-05 135.11 139.18 135.11 139.12 1.1M
2025-09-04 132.91 135.11 131.00 134.70 1.3M
2025-09-03 136.81 137.38 131.21 132.36 1.8M
2025-09-02 138.86 139.32 134.80 137.16 1.2M
2025-08-29 141.31 143.28 141.00 141.96 1.0M
2025-08-28 142.00 142.97 140.23 141.13 0.9M
2025-08-27 141.63 143.06 139.00 141.98 1.2M
2025-08-26 145.06 146.36 140.57 141.78 1.1M
2025-08-25 148.91 149.45 144.83 144.96 0.9M
2025-08-22 141.10 150.22 141.10 149.57 1.5M
2025-08-21 143.17 143.17 140.57 140.67 1.7M
2025-08-20 143.24 143.82 141.62 143.58 1.5M
2025-08-19 145.21 149.01 143.28 143.77 1.6M
2025-08-18 142.36 145.71 142.00 144.94 1.0M
2025-08-15 143.44 145.30 142.38 142.43 1.1M
2025-08-14 143.71 144.52 141.50 142.88 1.3M
2025-08-13 141.03 146.80 140.50 145.74 1.8M
2025-08-12 135.03 141.32 134.36 140.49 1.7M
2025-08-11 139.68 141.96 134.36 134.82 2.7M
2025-08-08 138.51 140.15 137.05 139.88 1.7M
2025-08-07 138.33 140.27 135.75 138.77 1.4M
2025-08-06 139.00 139.61 134.40 136.90 2.1M
2025-08-05 138.67 141.51 137.92 139.65 2.0M
2025-08-04 140.68 143.17 136.27 137.77 2.8M
2025-08-01 129.00 139.00 129.00 136.52 8.0M
2025-07-31 142.50 149.75 127.70 129.01 13.7M
2025-07-30 205.41 207.08 201.88 203.57 2.7M
2025-07-29 207.56 208.31 204.52 205.81 1.2M
2025-07-28 206.07 207.75 203.24 207.19 1.3M
2025-07-25 202.91 206.05 200.42 205.56 0.7M
2025-07-24 203.11 204.21 200.38 202.18 0.7M
2025-07-23 196.90 205.30 195.73 204.13 1.3M
2025-07-22 188.98 194.50 188.00 194.06 0.6M
2025-07-21 191.61 193.62 189.01 189.02 0.5M
2025-07-18 193.54 193.54 188.50 190.77 0.5M
2025-07-17 190.49 193.45 189.27 192.27 0.7M
2025-07-16 193.18 193.53 187.72 190.24 1.1M
2025-07-15 201.37 201.37 191.92 192.81 1.0M
2025-07-14 202.12 202.37 198.51 199.31 1.2M
2025-07-11 202.24 203.85 200.76 202.28 0.8M
2025-07-10 200.88 205.36 197.98 204.48 0.7M
2025-07-09 197.05 200.59 194.85 200.48 0.7M
2025-07-08 194.30 200.51 192.91 195.47 1.3M
2025-07-07 194.34 197.51 192.23 193.83 0.9M
2025-07-03 196.81 201.00 195.80 196.82 0.7M
2025-07-02 194.30 198.14 192.53 196.98 0.9M
2025-07-01 188.07 197.90 186.50 194.28 0.8M
2025-06-30 189.75 190.53 188.00 189.33 0.6M
2025-06-27 186.48 189.18 183.07 188.52 1.9M
2025-06-26 187.71 190.39 186.75 187.74 0.5M
2025-06-25 186.51 188.44 185.98 187.14 0.5M
2025-06-24 185.03 186.81 181.03 186.58 0.8M
2025-06-23 180.18 183.56 176.68 183.42 0.7M
2025-06-20 182.22 183.97 180.56 181.79 1.3M
2025-06-18 174.51 181.49 174.00 180.01 1.4M
2025-06-17 181.11 181.61 172.88 175.16 1.4M
2025-06-16 178.48 182.59 177.89 182.52 0.6M
2025-06-13 178.15 181.76 176.02 177.85 0.8M
2025-06-12 183.54 183.54 179.98 181.69 0.7M
2025-06-11 189.51 189.72 184.94 185.48 0.6M
2025-06-10 182.46 189.05 180.98 188.07 0.8M
2025-06-09 182.13 183.00 179.10 180.93 0.8M
2025-06-06 182.68 183.50 179.78 180.62 0.4M
2025-06-05 180.27 182.09 178.30 180.26 0.5M
2025-06-04 178.76 180.96 177.83 179.99 0.4M
2025-06-03 177.49 180.44 172.50 179.16 0.6M
2025-06-02 179.88 179.92 176.18 178.51 1.2M
2025-05-30 180.48 182.42 177.96 180.94 1.2M
2025-05-29 181.12 183.31 180.68 183.05 1.3M
2025-05-28 178.66 180.84 176.97 180.11 0.9M
2025-05-27 174.48 179.22 173.42 178.55 0.9M
2025-05-23 168.48 171.51 168.01 170.80 0.5M
2025-05-22 170.27 173.74 169.27 172.61 0.6M
2025-05-21 180.59 182.06 171.78 171.91 1.0M
2025-05-20 184.66 185.72 181.76 182.58 0.6M
2025-05-19 184.33 185.97 183.80 184.84 0.5M
2025-05-16 187.34 188.36 183.32 188.29 0.8M
2025-05-15 187.24 188.40 184.72 186.72 0.7M
2025-05-14 189.53 190.19 186.03 187.65 0.9M
2025-05-13 189.88 191.66 187.23 190.42 0.8M
2025-05-12 192.30 196.38 187.17 189.00 1.1M
2025-05-09 181.12 184.45 181.03 181.88 0.8M
2025-05-08 174.01 184.40 174.00 180.93 1.0M
2025-05-07 172.66 174.71 168.38 172.22 1.2M
2025-05-06 177.66 182.65 172.92 173.07 1.4M
2025-05-05 177.93 180.18 176.94 177.61 0.9M
2025-05-02 180.14 185.00 177.13 179.82 1.4M
2025-05-01 190.00 191.61 176.50 176.74 2.7M
2025-04-30 176.08 177.50 171.18 173.30 2.6M
2025-04-29 181.56 181.64 174.27 177.75 1.4M
2025-04-28 183.91 185.02 178.92 181.09 1.0M
2025-04-25 181.51 184.50 180.00 183.35 1.2M
2025-04-24 178.16 184.46 176.37 184.27 1.0M
2025-04-23 180.36 186.28 176.68 177.23 1.0M
2025-04-22 174.11 175.40 171.64 173.87 1.4M
2025-04-21 168.96 172.24 167.43 172.22 1.6M
2025-04-17 167.36 171.76 165.99 171.41 0.8M
2025-04-16 162.71 168.97 162.32 167.18 1.5M
2025-04-15 165.89 167.11 162.27 164.15 0.7M
2025-04-14 166.42 168.88 163.45 165.62 1.1M
2025-04-11 160.27 165.50 156.78 164.14 1.2M
2025-04-10 161.98 165.42 155.83 160.14 1.8M
2025-04-09 142.50 167.98 142.50 165.03 2.2M
2025-04-08 158.53 158.96 141.74 144.32 1.6M
2025-04-07 148.50 162.79 145.12 153.35 2.1M
2025-04-04 150.56 155.40 143.00 153.51 2.2M
2025-04-03 160.59 160.59 150.80 154.24 1.9M
2025-04-02 155.74 164.13 155.35 163.98 0.8M
2025-04-01 157.06 162.02 156.05 158.08 1.0M
2025-03-31 157.10 159.88 153.77 158.86 1.4M
2025-03-28 162.25 164.25 157.57 159.21 1.3M
2025-03-27 165.83 167.44 163.44 164.29 0.7M
2025-03-26 168.90 169.29 164.79 166.46 0.9M
2025-03-25 170.92 172.56 168.62 170.00 0.6M
2025-03-24 171.31 172.83 169.62 170.37 0.7M
2025-03-21 165.81 169.45 163.24 168.61 1.9M
2025-03-20 165.17 170.73 163.90 168.81 1.2M
2025-03-19 164.15 168.14 162.58 166.14 1.4M
2025-03-18 168.00 170.09 163.44 164.53 1.3M
2025-03-17 166.20 171.52 165.29 169.59 1.0M
2025-03-14 163.74 166.65 162.47 166.20 1.3M
2025-03-13 163.58 164.53 158.13 160.51 1.5M
2025-03-12 168.88 171.05 164.28 164.57 1.9M
2025-03-11 165.00 165.50 159.56 165.14 1.7M
2025-03-10 171.78 172.00 162.56 163.39 1.7M
2025-03-07 171.05 176.54 169.12 173.75 1.7M
2025-03-06 171.50 176.34 170.50 172.00 1.1M
2025-03-05 169.93 174.95 169.29 174.19 1.1M
2025-03-04 173.00 173.81 167.32 169.88 1.8M
2025-03-03 188.63 188.76 174.89 175.09 1.6M
2025-02-28 185.00 188.11 183.25 187.03 0.9M
2025-02-27 191.11 192.00 185.60 185.77 0.7M
2025-02-26 185.79 193.64 185.64 191.21 1.2M
2025-02-25 191.00 193.50 183.26 186.62 1.5M
2025-02-24 191.11 192.69 185.20 190.72 1.0M
2025-02-21 197.30 198.40 186.82 190.43 1.7M
2025-02-20 201.17 201.30 197.82 198.06 0.8M
2025-02-19 201.89 203.02 199.12 201.79 0.6M
2025-02-18 207.03 207.42 200.76 202.24 0.9M
2025-02-14 206.00 208.65 202.00 206.77 0.9M
2025-02-13 205.11 206.45 203.86 204.89 0.8M
2025-02-12 207.14 208.79 204.50 205.34 0.7M
2025-02-11 211.08 212.23 206.56 210.52 0.7M
2025-02-10 214.57 216.95 211.59 212.03 0.9M
2025-02-07 218.23 224.18 210.53 210.55 1.4M
2025-02-06 227.46 232.20 211.00 218.38 2.3M
2025-02-05 217.01 218.21 214.30 216.36 1.2M
2025-02-04 212.84 217.62 212.62 214.75 0.9M
2025-02-03 213.90 220.32 209.15 215.82 1.4M
2025-01-31 226.34 227.67 216.56 219.11 1.2M
2025-01-30 226.59 231.80 224.53 225.36 0.9M
2025-01-29 225.07 227.89 223.47 224.45 0.5M
2025-01-28 230.24 230.50 224.35 226.17 0.6M
2025-01-27 232.57 234.19 228.22 229.82 0.6M
2025-01-24 232.77 234.39 226.12 233.30 0.5M
2025-01-23 231.63 235.55 228.57 234.89 0.5M
2025-01-22 228.00 237.23 225.56 232.14 0.7M
2025-01-21 228.29 230.27 226.80 228.00 0.7M
2025-01-17 222.92 228.00 221.00 224.23 0.7M
2025-01-16 215.78 219.12 213.54 218.91 0.5M
2025-01-15 214.55 218.97 214.45 215.78 0.5M
2025-01-14 213.74 215.35 208.80 210.46 0.4M
2025-01-13 210.00 213.81 207.77 213.68 0.5M
2025-01-10 211.00 215.00 208.01 212.12 0.8M
2025-01-08 215.91 216.02 210.00 215.37 0.7M
2025-01-07 219.56 226.36 216.84 217.56 0.7M
2025-01-06 215.31 221.96 212.55 218.88 0.9M
2025-01-03 209.84 212.49 206.00 208.26 0.5M
2025-01-02 211.77 215.76 207.20 208.49 0.5M