Colliers International

CIGI
🏛️ usa →
156.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 129.56 129.56 126.52 126.52 0.0M
2023-12-28 128.63 131.01 127.80 128.24 0.1M
2023-12-27 126.04 129.49 125.55 129.02 0.1M
2023-12-26 124.99 125.90 123.92 125.44 0.0M
2023-12-22 123.47 124.66 123.40 124.49 0.1M
2023-12-21 122.00 122.90 120.81 122.59 0.0M
2023-12-20 122.41 123.28 120.70 120.72 0.1M
2023-12-19 121.43 122.55 120.82 121.99 0.1M
2023-12-18 119.92 120.55 118.42 120.22 0.1M
2023-12-15 119.37 120.40 116.30 118.70 0.1M
2023-12-14 116.16 121.37 115.47 119.44 0.1M
2023-12-13 108.38 114.26 107.83 114.10 0.1M
2023-12-12 109.11 109.37 107.79 108.98 0.1M
2023-12-11 109.96 110.56 108.93 109.50 0.1M
2023-12-08 109.55 111.29 108.64 109.51 0.1M
2023-12-07 107.62 109.78 106.62 109.57 0.1M
2023-12-06 107.00 109.20 105.85 107.93 0.1M
2023-12-05 105.87 106.92 105.52 106.04 0.1M
2023-12-04 105.56 107.77 105.56 106.98 0.1M
2023-12-01 104.50 106.39 103.50 106.32 0.1M
2023-11-30 107.89 107.89 103.83 104.07 0.2M
2023-11-29 106.80 108.05 106.21 107.13 0.1M
2023-11-28 106.81 109.08 106.47 106.76 0.1M
2023-11-27 107.87 109.05 104.39 107.51 0.1M
2023-11-24 107.83 109.11 107.20 108.38 0.1M
2023-11-22 106.96 108.33 106.04 107.64 0.1M
2023-11-21 105.54 106.48 104.50 106.03 0.1M
2023-11-20 104.90 105.08 103.09 105.08 0.0M
2023-11-17 103.51 104.67 101.70 103.45 0.1M
2023-11-16 106.54 106.54 103.09 103.13 0.1M
2023-11-15 102.65 105.30 102.65 104.96 0.2M
2023-11-14 99.76 103.60 98.74 102.90 0.1M
2023-11-13 95.42 97.17 94.98 96.81 0.1M
2023-11-10 96.13 96.59 94.85 95.67 0.1M
2023-11-09 96.02 97.16 95.12 95.33 0.1M
2023-11-08 96.43 98.21 95.23 96.11 0.2M
2023-11-07 96.17 97.65 95.02 96.39 0.1M
2023-11-06 96.47 97.48 95.67 97.07 0.2M
2023-11-03 87.52 97.19 85.89 95.87 0.4M
2023-11-02 84.42 92.87 83.38 86.42 0.7M
2023-11-01 90.41 92.71 89.62 92.69 0.1M
2023-10-31 89.83 91.39 89.65 90.73 0.1M
2023-10-30 88.27 90.27 88.27 89.98 0.1M
2023-10-27 88.91 89.67 87.56 88.16 0.1M
2023-10-26 88.19 89.06 88.06 89.05 0.1M
2023-10-25 88.41 89.13 87.43 87.94 0.1M
2023-10-24 87.69 89.10 87.19 88.73 0.1M
2023-10-23 87.23 88.47 86.92 87.52 0.1M
2023-10-20 88.54 88.57 86.81 87.13 0.1M
2023-10-19 88.49 89.50 87.71 87.95 0.1M
2023-10-18 90.63 91.08 88.57 88.57 0.1M
2023-10-17 91.93 92.34 90.98 91.03 0.1M
2023-10-16 92.06 92.86 91.46 92.38 0.1M
2023-10-13 94.39 94.69 91.27 91.42 0.1M
2023-10-12 95.25 95.25 92.66 94.10 0.1M
2023-10-11 95.05 96.24 94.00 95.18 0.1M
2023-10-10 96.43 97.23 94.75 94.86 0.1M
2023-10-09 94.64 96.41 93.63 96.28 0.0M
2023-10-06 93.91 96.00 92.85 95.02 0.1M
2023-10-05 94.17 95.30 93.29 94.74 0.1M
2023-10-04 93.47 94.25 92.44 93.74 0.1M
2023-10-03 93.00 93.37 91.28 93.26 0.1M
2023-10-02 94.55 94.60 91.69 93.36 0.1M
2023-09-29 96.71 97.59 94.85 95.25 0.1M
2023-09-28 96.91 97.85 95.60 96.15 0.1M
2023-09-27 98.32 98.84 95.96 96.91 0.1M
2023-09-26 102.37 102.37 98.30 98.30 0.1M
2023-09-25 101.70 103.63 101.70 102.86 0.1M
2023-09-22 102.95 102.95 101.11 102.43 0.2M
2023-09-21 106.72 106.72 102.62 102.88 0.1M
2023-09-20 109.10 110.38 107.54 107.65 0.1M
2023-09-19 111.27 112.27 108.25 108.87 0.1M
2023-09-18 110.70 111.34 110.17 110.99 0.1M
2023-09-15 112.82 112.86 109.26 111.23 0.1M
2023-09-14 113.04 113.18 110.23 112.84 0.2M
2023-09-13 115.79 115.98 111.12 111.89 0.2M
2023-09-12 115.09 115.68 114.49 115.19 0.0M
2023-09-11 115.15 116.82 114.59 115.63 0.0M
2023-09-08 114.56 114.85 113.13 114.05 0.1M
2023-09-07 115.00 115.00 112.97 113.82 0.0M
2023-09-06 115.30 116.40 114.17 115.61 0.1M
2023-09-05 115.46 117.03 114.61 115.73 0.1M
2023-09-01 116.94 117.67 115.20 115.80 0.1M
2023-08-31 114.24 115.72 113.57 115.46 0.1M
2023-08-30 113.36 114.70 113.36 114.11 0.0M
2023-08-29 112.89 113.63 112.11 113.51 0.1M
2023-08-28 111.38 113.20 111.32 112.60 0.1M
2023-08-25 109.00 111.00 109.00 110.87 0.1M
2023-08-24 109.52 110.76 109.24 109.90 0.1M
2023-08-23 107.49 109.81 106.80 109.48 0.1M
2023-08-22 107.72 108.31 106.99 107.39 0.0M
2023-08-21 107.85 108.42 106.43 107.94 0.1M
2023-08-18 105.84 108.29 105.45 107.71 0.1M
2023-08-17 108.16 108.33 105.95 106.15 0.1M
2023-08-16 107.66 108.42 106.86 107.58 0.1M
2023-08-15 107.39 108.60 106.44 107.66 0.1M
2023-08-14 109.67 109.67 106.62 107.83 0.1M
2023-08-11 107.35 109.83 106.89 109.67 0.1M
2023-08-10 107.54 108.94 107.44 108.22 0.1M
2023-08-09 111.66 111.66 105.08 107.19 0.4M
2023-08-08 111.68 113.12 110.85 111.66 0.1M
2023-08-07 111.18 113.32 110.86 112.98 0.1M
2023-08-04 110.16 111.33 107.56 110.18 0.1M
2023-08-03 108.90 111.76 105.64 109.81 0.1M
2023-08-02 101.48 114.41 99.76 109.32 0.3M
2023-08-01 100.98 101.00 99.02 100.81 0.1M
2023-07-31 99.93 102.28 99.80 101.28 0.1M
2023-07-28 101.14 101.51 98.33 99.75 0.2M
2023-07-27 107.91 107.91 98.37 100.10 0.2M
2023-07-26 107.53 108.16 107.23 107.56 0.1M
2023-07-25 107.55 108.21 107.20 107.45 0.1M
2023-07-24 107.87 108.66 107.44 107.55 0.1M
2023-07-21 107.92 108.19 107.24 107.55 0.2M
2023-07-20 106.96 107.72 106.75 107.58 0.1M
2023-07-19 106.26 107.58 105.91 107.43 0.1M
2023-07-18 106.43 107.61 105.85 106.37 0.1M
2023-07-17 107.71 107.96 105.75 105.84 0.1M
2023-07-14 108.74 109.03 106.66 107.71 0.1M
2023-07-13 107.56 108.93 107.15 108.38 0.1M
2023-07-12 104.60 107.32 104.60 106.80 0.1M
2023-07-11 102.77 104.90 102.77 104.19 0.1M
2023-07-10 98.03 102.20 98.03 101.98 0.1M
2023-07-07 97.65 99.70 97.65 98.66 0.1M
2023-07-06 98.56 98.95 97.04 97.65 0.1M
2023-07-05 99.61 100.25 98.96 99.80 0.1M
2023-07-03 98.01 100.48 98.01 100.09 0.0M
2023-06-30 97.85 99.26 97.71 98.19 0.1M
2023-06-29 95.63 97.81 95.63 97.77 0.1M
2023-06-28 97.38 97.48 95.76 96.02 0.1M
2023-06-27 95.89 98.13 95.89 97.24 0.1M
2023-06-26 93.68 96.39 93.68 95.94 0.1M
2023-06-23 93.08 94.11 93.07 93.41 0.0M
2023-06-22 93.50 94.47 92.94 94.02 0.2M
2023-06-21 93.65 94.09 92.18 93.67 0.1M
2023-06-20 95.42 95.69 93.58 93.65 0.0M
2023-06-16 97.22 97.79 96.20 96.31 0.1M
2023-06-15 98.79 98.96 95.99 97.13 0.1M
2023-06-14 99.37 99.94 97.91 98.76 0.1M
2023-06-13 99.10 99.83 98.50 99.36 0.1M
2023-06-12 101.08 102.99 98.70 99.14 0.1M
2023-06-09 101.48 101.48 100.19 100.79 0.0M
2023-06-08 101.20 101.52 99.64 100.88 0.1M
2023-06-07 99.01 101.55 98.58 101.20 0.1M
2023-06-06 96.41 99.01 96.40 98.36 0.1M
2023-06-05 96.42 97.66 95.93 96.35 0.0M
2023-06-02 93.58 96.63 93.58 96.42 0.1M
2023-06-01 92.91 93.48 91.67 93.03 0.1M
2023-05-31 93.66 93.77 91.84 93.00 0.1M
2023-05-30 94.88 95.21 93.11 93.16 0.0M
2023-05-26 93.55 95.04 93.55 94.34 0.0M
2023-05-25 92.12 94.05 92.00 93.67 0.1M
2023-05-24 94.18 94.18 91.28 91.96 0.1M
2023-05-23 95.80 97.33 93.90 94.57 0.1M
2023-05-22 95.19 96.25 94.78 95.70 0.0M
2023-05-19 95.71 95.81 94.36 95.13 0.0M
2023-05-18 93.71 95.42 93.46 94.96 0.1M
2023-05-17 91.25 94.08 90.69 93.70 0.1M
2023-05-16 91.84 92.47 89.90 91.22 0.1M
2023-05-15 91.83 92.08 91.25 91.84 0.1M
2023-05-12 93.05 93.73 91.49 91.58 0.1M
2023-05-11 91.22 92.70 90.84 92.70 0.1M
2023-05-10 92.30 92.68 91.04 91.90 0.1M
2023-05-09 93.22 93.22 91.11 91.78 0.1M
2023-05-08 90.64 92.86 90.08 92.85 0.2M
2023-05-05 87.56 91.93 87.56 90.82 0.1M
2023-05-04 91.66 92.27 89.66 90.16 0.2M
2023-05-03 94.45 94.45 91.72 92.19 0.2M
2023-05-02 95.03 96.21 87.52 94.45 0.8M
2023-05-01 106.66 107.61 104.92 105.29 0.1M
2023-04-28 105.05 106.50 103.48 106.50 0.1M
2023-04-27 100.98 105.46 100.98 105.05 0.1M
2023-04-26 101.26 101.65 100.49 100.64 0.1M
2023-04-25 100.75 102.66 100.75 101.12 0.1M
2023-04-24 102.60 103.22 101.76 101.77 0.0M
2023-04-21 103.19 103.26 101.16 102.69 0.1M
2023-04-20 101.89 103.44 101.52 102.67 0.1M
2023-04-19 101.75 103.22 101.75 102.50 0.1M
2023-04-18 104.13 104.89 103.15 103.53 0.1M
2023-04-17 101.27 103.31 100.98 103.31 0.0M
2023-04-14 101.62 101.72 99.92 101.35 0.1M
2023-04-13 99.12 101.07 98.42 100.36 0.1M
2023-04-12 99.61 100.54 98.64 98.82 0.1M
2023-04-11 99.07 99.44 98.23 98.68 0.0M
2023-04-10 100.98 100.98 96.58 98.91 0.2M
2023-04-06 100.58 102.79 100.58 102.53 0.2M
2023-04-05 101.31 101.80 100.70 101.10 0.1M
2023-04-04 103.44 104.03 100.33 101.56 0.1M
2023-04-03 105.60 105.96 103.09 104.03 0.1M
2023-03-31 104.88 106.19 104.88 105.55 0.4M
2023-03-30 104.63 105.41 104.18 105.06 0.0M
2023-03-29 103.20 103.79 102.46 103.38 0.0M
2023-03-28 102.96 102.96 101.01 101.63 0.1M
2023-03-27 102.29 104.03 101.54 103.29 0.1M
2023-03-24 102.80 103.52 101.03 101.45 0.1M
2023-03-23 102.11 105.38 102.11 103.34 0.1M
2023-03-22 103.05 104.33 101.64 102.47 0.1M
2023-03-21 104.29 105.52 103.39 104.41 0.0M
2023-03-20 104.82 104.88 102.32 103.09 0.1M
2023-03-17 107.29 107.44 103.01 103.33 0.1M
2023-03-16 103.67 108.11 103.12 107.55 0.1M
2023-03-15 109.25 109.41 105.07 105.61 0.1M
2023-03-14 108.64 111.77 107.72 111.50 0.2M
2023-03-13 107.68 109.05 106.17 106.96 0.2M
2023-03-10 113.19 113.19 107.81 108.56 0.3M
2023-03-09 113.81 114.29 112.31 112.87 0.2M
2023-03-08 112.54 114.69 111.75 113.62 0.1M
2023-03-07 112.86 113.44 111.61 112.57 0.1M
2023-03-06 113.97 115.13 112.17 112.79 0.0M
2023-03-03 113.05 113.77 112.32 113.51 0.0M
2023-03-02 112.96 113.65 111.56 112.54 0.1M
2023-03-01 115.41 115.69 113.88 113.95 0.0M
2023-02-28 114.45 116.76 114.34 115.82 0.0M
2023-02-27 117.21 117.28 115.80 116.61 0.1M
2023-02-24 113.35 115.76 112.20 115.56 0.1M
2023-02-23 116.94 116.94 113.94 115.32 0.1M
2023-02-22 115.76 116.54 113.97 115.01 0.1M
2023-02-21 119.31 119.31 115.30 115.98 0.1M
2023-02-17 118.53 118.69 116.92 118.34 0.1M
2023-02-16 117.33 119.84 117.33 118.51 0.1M
2023-02-15 116.60 119.72 116.60 119.55 0.1M
2023-02-14 117.32 119.46 117.32 118.02 0.1M
2023-02-13 115.76 118.12 114.01 118.00 0.1M
2023-02-10 118.97 129.95 113.61 115.08 0.1M
2023-02-09 112.59 120.48 112.59 117.39 0.3M
2023-02-08 111.59 113.01 109.23 110.19 0.2M
2023-02-07 109.77 112.00 107.95 111.90 0.1M
2023-02-06 110.83 112.40 108.80 109.97 0.1M
2023-02-03 110.72 112.41 110.65 111.58 0.1M
2023-02-02 109.99 113.10 109.84 112.87 0.1M
2023-02-01 106.81 108.67 104.93 108.57 0.1M
2023-01-31 103.43 107.84 103.43 107.26 0.1M
2023-01-30 104.40 104.96 103.19 103.60 0.1M
2023-01-27 103.29 105.95 102.93 105.07 0.1M
2023-01-26 103.55 103.55 101.52 103.08 0.0M
2023-01-25 101.99 103.27 100.91 102.57 0.1M
2023-01-24 104.52 104.52 103.07 103.13 0.1M
2023-01-23 100.95 104.29 99.56 103.87 0.1M
2023-01-20 99.23 101.06 97.81 100.60 0.0M
2023-01-19 100.08 100.71 98.72 99.23 0.1M
2023-01-18 101.39 101.44 100.24 100.84 0.0M
2023-01-17 99.92 101.23 98.64 100.52 0.1M
2023-01-13 98.00 99.89 97.60 99.35 0.1M
2023-01-12 99.31 99.54 98.03 99.51 0.0M
2023-01-11 96.27 98.72 96.27 98.17 0.1M
2023-01-10 94.76 96.12 94.46 95.91 0.0M
2023-01-09 94.71 96.43 94.60 95.41 0.0M
2023-01-06 91.50 94.39 90.40 94.19 0.1M
2023-01-05 93.04 93.04 90.93 91.35 0.1M
2023-01-04 93.80 94.71 93.19 94.35 0.0M
2023-01-03 92.40 93.79 90.89 92.57 0.0M