Tetra Tech

TTEK
🏛️ usa →
33.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.15 33.15 32.96 32.96 34.8K
09:31 33.09 33.09 32.94 32.94 0.7K
09:32 32.93 32.93 32.93 32.93 0.4K
09:33 32.96 32.96 32.96 32.96 0.3K
09:34 32.95 32.98 32.95 32.98 6.6K
09:35 32.98 32.98 32.98 32.98 1.8K
09:36 33.04 33.06 33.04 33.06 6.2K
09:37 33.09 33.09 33.06 33.06 1.3K
09:38 33.06 33.10 33.06 33.09 8.2K
09:39 33.08 33.08 33.01 33.01 2.3K
09:40 33.02 33.02 32.99 33.00 4.4K
09:41 32.99 32.99 32.99 32.99 2.7K
09:42 32.99 33.08 32.96 33.08 6.8K
09:45 33.22 33.25 33.21 33.21 3.5K
09:46 33.23 33.24 33.19 33.24 3.5K
09:47 33.20 33.24 33.20 33.24 0.7K
09:48 33.23 33.23 33.23 33.23 1.5K
09:49 33.26 33.28 33.26 33.28 3.5K
09:50 33.28 33.28 33.28 33.28 0.7K
09:51 33.30 33.31 33.30 33.31 2.9K
09:52 33.30 33.32 33.29 33.32 0.6K
09:53 33.29 33.29 33.29 33.29 0.4K
09:54 33.29 33.29 33.29 33.29 0.3K
09:55 33.33 33.37 33.33 33.35 3.2K
09:56 33.38 33.39 33.36 33.39 1.2K
09:57 33.39 33.41 33.39 33.39 1.1K
09:58 33.41 33.45 33.41 33.45 0.5K
09:59 33.41 33.42 33.34 33.35 19.3K
10:00 33.37 33.37 33.37 33.37 1.8K
10:01 33.40 33.40 33.40 33.40 1.5K
10:02 33.37 33.37 33.37 33.37 0.1K
10:03 33.40 33.40 33.40 33.40 3.2K
10:04 33.40 33.41 33.40 33.41 1.5K
10:05 33.43 33.43 33.41 33.41 0.8K
10:06 33.40 33.44 33.39 33.44 2.6K
10:07 33.43 33.46 33.43 33.46 2.1K
10:08 33.41 33.41 33.41 33.41 0.4K
10:09 33.37 33.37 33.35 33.36 4.4K
10:11 33.38 33.38 33.37 33.37 0.7K
10:12 33.37 33.40 33.37 33.40 2.2K
10:13 33.35 33.38 33.35 33.38 2.6K
10:15 33.35 33.35 33.34 33.34 3.3K
10:16 33.33 33.34 33.31 33.31 2.5K
10:17 33.34 33.34 33.34 33.34 2.1K
10:18 33.34 33.36 33.34 33.35 1.6K
10:19 33.34 33.34 33.34 33.34 0.6K
10:20 33.32 33.38 33.32 33.38 12.9K
10:21 33.38 33.38 33.36 33.36 1.9K
10:22 33.36 33.36 33.36 33.36 2.8K
10:23 33.36 33.38 33.35 33.37 4.3K
10:24 33.37 33.37 33.35 33.35 7.1K
10:25 33.38 33.38 33.36 33.36 19.8K
10:26 33.36 33.38 33.28 33.28 43.8K
10:27 33.31 33.31 33.30 33.30 1.2K
10:28 33.30 33.33 33.30 33.33 8.9K
10:29 33.34 33.34 33.34 33.34 0.9K
10:30 33.35 33.35 33.32 33.32 2.6K
10:31 33.31 33.31 33.29 33.28 1.3K
10:32 33.29 33.30 33.29 33.30 0.7K
10:33 33.30 33.31 33.30 33.31 0.8K
10:34 33.31 33.31 33.31 33.31 1.1K
10:35 33.29 33.29 33.29 33.29 1.0K
10:36 33.28 33.28 33.28 33.28 1.2K
10:37 33.26 33.30 33.25 33.30 4.6K
10:38 33.30 33.34 33.30 33.34 2.6K
10:40 33.34 33.34 33.33 33.33 1.5K
10:41 33.33 33.34 33.33 33.34 23.1K
10:43 33.29 33.29 33.29 33.29 1.6K
10:44 33.29 33.34 33.29 33.34 4.1K
10:45 33.33 33.33 33.29 33.29 1.4K
10:46 33.29 33.29 33.24 33.24 1.1K
10:47 33.24 33.24 33.21 33.21 0.7K
10:48 33.21 33.21 33.19 33.21 1.5K
10:49 33.21 33.21 33.21 33.21 0.6K
10:50 33.18 33.23 33.18 33.23 1.9K
10:51 33.22 33.24 33.22 33.24 3.6K
10:52 33.24 33.24 33.24 33.24 0.7K
10:53 33.20 33.22 33.20 33.22 0.9K
10:54 33.22 33.23 33.22 33.23 2.7K
10:55 33.23 33.23 33.23 33.23 0.7K
10:56 33.24 33.24 33.22 33.22 2.2K
10:58 33.22 33.24 33.22 33.24 0.8K
10:59 33.22 33.24 33.22 33.24 2.4K
11:01 33.23 33.23 33.23 33.23 0.9K
11:02 33.20 33.20 33.20 33.20 1.3K
11:03 33.17 33.17 33.17 33.17 0.9K
11:04 33.17 33.17 33.15 33.15 1.4K
11:05 33.15 33.15 33.15 33.15 0.9K
11:06 33.15 33.16 33.15 33.15 1.3K
11:08 33.12 33.15 33.12 33.15 1.7K
11:09 33.15 33.15 33.15 33.15 0.4K
11:10 33.13 33.16 33.13 33.15 1.4K
11:11 33.15 33.15 33.13 33.13 1.1K
11:12 33.15 33.15 33.14 33.14 0.9K
11:13 33.15 33.15 33.15 33.15 1.2K
11:14 33.14 33.14 33.14 33.14 2.2K
11:15 33.14 33.14 33.08 33.08 3.4K
11:16 33.11 33.13 33.10 33.13 3.3K
11:17 33.13 33.13 33.13 33.13 1.7K
11:18 33.12 33.12 33.12 33.12 1.4K
11:19 33.12 33.12 33.12 33.12 1.0K
11:22 33.12 33.17 33.12 33.17 6.3K
11:23 33.20 33.20 33.16 33.16 4.3K
11:24 33.17 33.17 33.17 33.17 1.1K
11:25 33.17 33.17 33.17 33.17 0.5K
11:26 33.18 33.22 33.18 33.20 10.3K
11:27 33.20 33.21 33.20 33.21 1.4K
11:28 33.20 33.20 33.20 33.20 0.5K
11:29 33.26 33.26 33.25 33.26 12.7K
11:31 33.29 33.29 33.29 33.29 2.2K
11:32 33.27 33.30 33.27 33.30 7.7K
11:33 33.30 33.30 33.28 33.28 0.3K
11:34 33.28 33.30 33.28 33.30 9.0K
11:35 33.29 33.29 33.29 33.29 0.8K
11:37 33.29 33.30 33.27 33.27 6.1K
11:38 33.28 33.28 33.28 33.28 0.6K
11:39 33.27 33.29 33.27 33.28 3.2K
11:40 33.28 33.28 33.28 33.28 1.2K
11:41 33.28 33.30 33.26 33.26 12.2K
11:42 33.25 33.27 33.23 33.27 10.9K
11:43 33.27 33.29 33.27 33.28 7.0K
11:44 33.30 33.30 33.30 33.30 2.6K
11:45 33.29 33.29 33.27 33.29 3.5K
11:46 33.30 33.30 33.29 33.28 3.5K
11:47 33.28 33.28 33.28 33.28 0.6K
11:48 33.30 33.30 33.28 33.29 3.1K
11:49 33.29 33.29 33.29 33.29 1.6K
11:50 33.29 33.29 33.27 33.27 8.5K
11:51 33.26 33.29 33.26 33.28 6.8K
11:52 33.29 33.31 33.28 33.31 9.5K
11:53 33.31 33.31 33.30 33.30 0.7K
11:54 33.32 33.32 33.32 33.32 1.0K
11:55 33.32 33.34 33.32 33.34 2.7K
11:56 33.34 33.34 33.32 33.32 2.3K
11:57 33.32 33.32 33.32 33.32 0.5K
11:58 33.33 33.34 33.32 33.32 2.8K
12:00 33.30 33.31 33.30 33.30 3.4K
12:02 33.31 33.31 33.31 33.31 0.5K
12:03 33.31 33.31 33.31 33.31 3.8K
12:04 33.32 33.32 33.30 33.30 6.6K
12:05 33.30 33.30 33.30 33.30 1.9K
12:06 33.30 33.30 33.30 33.30 0.4K
12:07 33.30 33.30 33.27 33.28 30.1K
12:08 33.29 33.30 33.24 33.24 4.1K
12:09 33.24 33.24 33.20 33.20 2.2K
12:11 33.19 33.19 33.19 33.19 0.9K
12:12 33.19 33.19 33.19 33.19 1.1K
12:13 33.20 33.20 33.20 33.20 1.7K
12:14 33.20 33.20 33.20 33.20 0.8K
12:15 33.21 33.22 33.21 33.21 1.8K
12:16 33.21 33.21 33.21 33.21 0.6K
12:17 33.21 33.22 33.21 33.21 2.4K
12:18 33.21 33.21 33.21 33.21 0.7K
12:19 33.21 33.21 33.21 33.21 1.6K
12:20 33.21 33.21 33.20 33.21 3.0K
12:21 33.21 33.21 33.21 33.21 0.2K
12:22 33.22 33.24 33.22 33.24 2.9K
12:23 33.23 33.23 33.21 33.21 3.4K
12:24 33.21 33.22 33.21 33.22 0.6K
12:25 33.22 33.23 33.22 33.22 3.4K
12:26 33.25 33.25 33.25 33.24 2.0K
12:27 33.25 33.25 33.24 33.24 2.0K
12:28 33.24 33.24 33.22 33.22 1.8K
12:29 33.21 33.21 33.21 33.21 1.0K
12:31 33.20 33.20 33.20 33.20 0.8K
12:32 33.17 33.17 33.17 33.17 1.2K
12:34 33.18 33.19 33.18 33.19 3.0K
12:35 33.17 33.17 33.17 33.17 1.4K
12:37 33.19 33.19 33.18 33.18 3.2K
12:38 33.18 33.19 33.18 33.19 2.3K
12:40 33.20 33.20 33.19 33.19 4.9K
12:41 33.18 33.18 33.18 33.18 0.3K
12:42 33.17 33.17 33.17 33.17 0.6K
12:43 33.16 33.16 33.14 33.14 3.2K
12:44 33.15 33.15 33.15 33.15 2.1K
12:45 33.17 33.17 33.16 33.17 3.5K
12:48 33.13 33.13 33.13 33.13 0.7K
12:49 33.13 33.16 33.13 33.16 1.6K
12:51 33.16 33.16 33.15 33.15 1.5K
12:52 33.13 33.15 33.13 33.13 1.3K
12:53 33.15 33.16 33.15 33.16 2.6K
12:54 33.15 33.15 33.15 33.15 1.7K
12:55 33.14 33.15 33.14 33.15 15.1K
12:56 33.15 33.15 33.14 33.14 14.2K
12:57 33.14 33.15 33.14 33.15 4.2K
12:58 33.17 33.17 33.17 33.17 1.8K
12:59 33.20 33.20 33.20 33.20 1.5K
13:00 33.20 33.20 33.19 33.19 1.4K
13:01 33.20 33.20 33.18 33.19 2.4K
13:02 33.21 33.21 33.18 33.18 5.8K
13:04 33.18 33.20 33.18 33.19 3.8K
13:05 33.19 33.20 33.19 33.20 1.6K
13:06 33.20 33.20 33.20 33.20 3.3K
13:07 33.18 33.19 33.18 33.19 0.6K
13:08 33.19 33.19 33.18 33.18 1.0K
13:09 33.19 33.19 33.19 33.19 0.3K
13:10 33.19 33.19 33.17 33.17 1.5K
13:11 33.16 33.16 33.16 33.16 0.7K
13:12 33.16 33.16 33.15 33.16 2.1K
13:13 33.14 33.16 33.14 33.16 1.3K
13:14 33.14 33.14 33.14 33.14 0.7K
13:15 33.09 33.09 33.09 33.09 1.0K
13:16 33.12 33.12 33.10 33.10 0.9K
13:17 33.11 33.11 33.09 33.09 1.1K
13:18 33.11 33.11 33.08 33.08 2.6K
13:19 33.11 33.12 33.11 33.12 3.0K
13:20 33.11 33.12 33.11 33.12 0.6K
13:21 33.12 33.12 33.11 33.11 1.0K
13:22 33.12 33.12 33.11 33.12 2.7K
13:23 33.12 33.17 33.11 33.11 11.7K
13:24 33.11 33.14 33.11 33.14 3.4K
13:25 33.16 33.16 33.16 33.16 1.1K
13:27 33.14 33.14 33.11 33.11 2.6K
13:28 33.13 33.13 33.13 33.13 1.1K
13:29 33.13 33.14 33.13 33.14 1.5K
13:30 33.17 33.18 33.17 33.17 4.6K
13:31 33.18 33.18 33.18 33.17 1.1K
13:32 33.18 33.19 33.18 33.19 1.1K
13:33 33.18 33.18 33.18 33.17 0.3K
13:34 33.18 33.18 33.18 33.17 0.4K
13:35 33.16 33.17 33.16 33.17 3.2K
13:36 33.16 33.18 33.16 33.18 6.6K
13:37 33.19 33.22 33.19 33.22 1.5K
13:38 33.22 33.23 33.22 33.23 2.6K
13:39 33.22 33.23 33.22 33.23 1.3K
13:40 33.24 33.25 33.24 33.25 1.8K
13:41 33.25 33.26 33.25 33.26 2.6K
13:43 33.25 33.26 33.25 33.26 0.8K
13:44 33.26 33.27 33.26 33.26 6.5K
13:46 33.26 33.26 33.23 33.23 1.0K
13:47 33.24 33.25 33.24 33.24 1.4K
13:48 33.24 33.25 33.24 33.25 5.2K
13:49 33.25 33.25 33.23 33.25 1.7K
13:50 33.24 33.24 33.22 33.22 0.9K
13:51 33.23 33.24 33.22 33.24 2.0K
13:52 33.25 33.25 33.25 33.24 0.9K
13:53 33.26 33.26 33.24 33.24 2.4K
13:54 33.24 33.26 33.24 33.26 4.5K
13:56 33.25 33.25 33.23 33.24 2.0K
13:57 33.25 33.26 33.25 33.26 4.3K
13:58 33.25 33.25 33.25 33.25 0.6K
13:59 33.23 33.25 33.23 33.24 1.3K
14:00 33.25 33.28 33.25 33.28 2.2K
14:01 33.25 33.25 33.23 33.23 1.5K
14:02 33.23 33.26 33.22 33.22 2.4K
14:04 33.23 33.23 33.23 33.23 0.5K
14:05 33.21 33.21 33.21 33.21 1.3K
14:06 33.19 33.19 33.19 33.19 1.6K
14:07 33.19 33.19 33.19 33.19 1.1K
14:08 33.18 33.18 33.16 33.16 2.4K
14:09 33.17 33.17 33.16 33.16 2.3K
14:10 33.18 33.19 33.18 33.18 3.3K
14:11 33.19 33.19 33.19 33.19 2.8K
14:13 33.23 33.23 33.22 33.22 1.6K
14:14 33.24 33.24 33.24 33.24 1.3K
14:15 33.24 33.24 33.24 33.24 1.4K
14:16 33.24 33.25 33.24 33.25 2.8K
14:17 33.25 33.25 33.24 33.24 4.9K
14:18 33.25 33.25 33.25 33.24 0.9K
14:19 33.24 33.24 33.24 33.24 1.4K
14:20 33.25 33.25 33.25 33.25 4.3K
14:21 33.27 33.29 33.27 33.28 6.2K
14:22 33.29 33.31 33.27 33.31 2.6K
14:23 33.31 33.31 33.29 33.30 1.0K
14:24 33.31 33.31 33.30 33.30 1.3K
14:25 33.31 33.31 33.31 33.31 0.8K
14:26 33.31 33.32 33.30 33.30 2.5K
14:27 33.31 33.31 33.31 33.31 0.6K
14:28 33.29 33.29 33.29 33.29 0.9K
14:29 33.29 33.29 33.29 33.29 1.2K
14:30 33.30 33.31 33.30 33.31 1.7K
14:31 33.31 33.32 33.30 33.31 1.7K
14:32 33.31 33.31 33.31 33.31 0.5K
14:33 33.31 33.31 33.30 33.31 3.6K
14:34 33.31 33.31 33.30 33.31 2.0K
14:35 33.30 33.30 33.30 33.30 0.6K
14:36 33.31 33.32 33.31 33.32 0.9K
14:37 33.32 33.32 33.32 33.32 1.2K
14:38 33.32 33.32 33.31 33.31 1.1K
14:39 33.30 33.31 33.30 33.31 1.3K
14:40 33.33 33.34 33.33 33.34 1.5K
14:41 33.34 33.34 33.34 33.34 1.2K
14:42 33.35 33.35 33.35 33.35 0.2K
14:43 33.35 33.35 33.35 33.35 1.1K
14:44 33.35 33.36 33.35 33.36 2.8K
14:45 33.35 33.35 33.34 33.34 0.6K
14:46 33.34 33.35 33.33 33.33 3.3K
14:47 33.33 33.34 33.33 33.34 1.3K
14:48 33.34 33.34 33.32 33.32 0.8K
14:49 33.34 33.34 33.32 33.32 4.6K
14:50 33.32 33.32 33.30 33.30 2.9K
14:51 33.31 33.32 33.31 33.32 4.3K
14:52 33.30 33.32 33.30 33.32 1.6K
14:53 33.32 33.35 33.32 33.34 2.6K
14:54 33.35 33.37 33.35 33.36 2.0K
14:55 33.36 33.37 33.35 33.37 3.8K
14:56 33.35 33.35 33.35 33.35 0.7K
14:57 33.37 33.37 33.36 33.36 2.3K
14:58 33.34 33.34 33.34 33.34 2.3K
14:59 33.34 33.35 33.34 33.34 1.1K
15:00 33.34 33.36 33.34 33.36 2.5K
15:01 33.36 33.37 33.35 33.35 1.6K
15:02 33.36 33.37 33.36 33.37 1.5K
15:03 33.38 33.39 33.38 33.39 2.2K
15:04 33.39 33.39 33.39 33.39 2.4K
15:05 33.40 33.42 33.40 33.42 6.2K
15:06 33.42 33.42 33.41 33.40 3.5K
15:07 33.41 33.41 33.38 33.38 6.4K
15:08 33.38 33.38 33.37 33.37 2.3K
15:09 33.37 33.37 33.36 33.36 1.3K
15:10 33.35 33.35 33.33 33.33 4.2K
15:11 33.33 33.37 33.33 33.37 5.1K
15:12 33.36 33.36 33.36 33.36 1.8K
15:13 33.37 33.37 33.34 33.34 2.6K
15:14 33.35 33.35 33.33 33.33 2.8K
15:15 33.32 33.32 33.32 33.32 0.8K
15:16 33.32 33.33 33.32 33.33 2.9K
15:17 33.33 33.35 33.33 33.34 3.6K
15:18 33.36 33.36 33.36 33.36 2.1K
15:19 33.35 33.35 33.35 33.35 1.5K
15:20 33.35 33.35 33.35 33.35 1.0K
15:21 33.35 33.35 33.34 33.35 1.4K
15:22 33.35 33.35 33.34 33.35 4.3K
15:23 33.35 33.35 33.33 33.34 2.3K
15:24 33.35 33.36 33.35 33.35 2.4K
15:25 33.35 33.35 33.35 33.35 1.7K
15:26 33.34 33.35 33.33 33.33 5.1K
15:27 33.33 33.33 33.31 33.31 4.7K
15:28 33.30 33.30 33.30 33.30 3.7K
15:29 33.30 33.30 33.30 33.30 1.0K
15:30 33.30 33.30 33.29 33.29 3.7K
15:31 33.29 33.30 33.29 33.29 3.8K
15:32 33.29 33.30 33.29 33.30 5.2K
15:33 33.28 33.30 33.28 33.29 3.5K
15:34 33.29 33.30 33.27 33.28 8.7K
15:35 33.27 33.27 33.25 33.25 2.6K
15:36 33.25 33.26 33.25 33.25 3.1K
15:37 33.24 33.25 33.24 33.24 3.3K
15:38 33.25 33.25 33.25 33.24 2.6K
15:39 33.25 33.27 33.25 33.27 5.7K
15:40 33.27 33.28 33.27 33.27 4.2K
15:41 33.26 33.27 33.26 33.27 2.5K
15:42 33.28 33.29 33.28 33.28 4.3K
15:43 33.29 33.29 33.27 33.27 3.7K
15:44 33.28 33.28 33.26 33.26 5.1K
15:45 33.27 33.28 33.26 33.28 4.3K
15:46 33.27 33.27 33.26 33.27 3.7K
15:47 33.27 33.28 33.26 33.26 6.4K
15:48 33.26 33.28 33.26 33.28 3.8K
15:49 33.28 33.31 33.28 33.31 7.9K
15:50 33.35 33.37 33.35 33.37 10.3K
15:51 33.39 33.39 33.36 33.37 10.4K
15:52 33.38 33.38 33.31 33.31 17.4K
15:53 33.33 33.33 33.31 33.32 9.0K
15:54 33.32 33.32 33.30 33.31 17.4K
15:55 33.31 33.32 33.29 33.30 20.1K
15:56 33.30 33.31 33.30 33.30 13.7K
15:57 33.30 33.31 33.28 33.31 30.3K
15:58 33.32 33.34 33.31 33.32 27.2K
15:59 33.33 33.33 33.30 33.33 355.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 33.63 33.77 33.15 33.38 2.3M
2025-09-29 33.60 33.86 32.97 33.65 2.3M
2025-09-26 33.04 33.46 32.91 33.33 1.6M
2025-09-25 33.31 33.77 32.95 33.10 2.3M
2025-09-24 34.28 34.39 33.63 33.64 1.8M
2025-09-23 35.36 35.59 34.26 34.27 2.2M
2025-09-22 35.81 35.83 34.85 35.22 2.8M
2025-09-19 36.66 36.90 35.56 36.06 4.0M
2025-09-18 36.20 36.68 36.04 36.53 1.7M
2025-09-17 36.53 36.86 36.06 36.11 2.4M
2025-09-16 36.20 36.62 35.96 36.47 2.0M
2025-09-15 36.31 36.80 36.15 36.24 2.5M
2025-09-12 36.15 36.32 35.93 36.14 1.2M
2025-09-11 35.50 36.23 35.35 36.19 1.4M
2025-09-10 34.83 35.82 34.67 35.66 2.3M
2025-09-09 35.71 35.78 34.94 35.10 2.6M
2025-09-08 36.03 36.09 35.21 35.71 2.2M
2025-09-05 35.92 36.28 35.48 36.09 3.3M
2025-09-04 35.92 35.99 35.33 35.66 2.2M
2025-09-03 36.30 36.42 35.52 35.96 2.5M
2025-09-02 36.37 36.64 36.00 36.42 1.7M
2025-08-29 36.91 37.09 36.20 36.42 2.7M
2025-08-28 36.91 36.97 36.36 36.91 2.4M
2025-08-27 36.91 37.17 36.72 36.98 2.5M
2025-08-26 36.24 36.85 36.22 36.81 2.0M
2025-08-25 36.76 36.97 36.29 36.34 1.1M
2025-08-22 36.00 36.98 35.93 36.82 1.4M
2025-08-21 35.46 35.84 35.28 35.81 1.2M
2025-08-20 36.03 36.84 35.54 35.66 1.8M
2025-08-19 35.87 36.38 35.70 35.94 1.8M
2025-08-18 35.89 36.13 35.44 35.61 1.6M
2025-08-15 35.71 35.94 35.17 35.80 2.5M
2025-08-14 36.89 37.02 35.80 35.86 1.7M
2025-08-13 36.74 37.21 36.57 37.13 1.3M
2025-08-12 36.80 36.87 36.30 36.74 1.9M
2025-08-11 36.91 37.31 36.75 36.82 1.4M
2025-08-08 37.39 37.68 36.82 36.87 1.7M
2025-08-07 37.50 37.88 36.79 37.24 2.0M
2025-08-06 37.31 37.72 37.10 37.27 3.1M
2025-08-05 36.87 37.47 36.87 37.37 2.2M
2025-08-04 35.72 36.57 35.62 36.55 2.2M
2025-08-01 37.02 37.13 35.51 35.88 2.6M
2025-07-31 38.24 38.66 36.43 36.74 3.9M
2025-07-30 37.54 37.71 37.08 37.14 1.9M
2025-07-29 37.56 37.86 37.38 37.54 1.5M
2025-07-28 38.30 38.34 37.48 37.56 1.7M
2025-07-25 38.41 38.51 38.12 38.30 1.5M
2025-07-24 38.39 38.60 38.18 38.27 1.3M
2025-07-23 38.25 38.58 38.12 38.34 1.3M
2025-07-22 37.96 38.46 37.87 38.11 1.7M
2025-07-21 38.17 38.35 37.80 37.91 1.9M
2025-07-18 38.22 38.47 37.96 38.17 1.7M
2025-07-17 37.36 38.14 37.32 38.02 1.8M
2025-07-16 36.71 37.19 36.48 37.14 1.4M
2025-07-15 37.22 37.46 36.64 36.66 1.6M
2025-07-14 36.50 37.35 36.34 37.24 1.5M
2025-07-11 36.43 36.66 36.20 36.59 1.7M
2025-07-10 36.23 36.90 36.20 36.52 1.2M
2025-07-09 36.52 36.69 35.89 36.31 1.5M
2025-07-08 36.26 36.88 36.25 36.37 2.8M
2025-07-07 36.43 36.82 36.27 36.40 1.1M
2025-07-03 36.70 36.99 36.58 36.60 1.6M
2025-07-02 36.10 36.75 35.77 36.60 1.5M
2025-07-01 35.95 36.42 35.64 36.10 1.5M
2025-06-30 35.78 36.02 35.53 35.96 1.5M
2025-06-27 36.22 36.23 35.55 35.64 2.9M
2025-06-26 36.25 36.54 35.74 36.05 2.2M
2025-06-25 36.00 36.67 35.35 35.99 2.9M
2025-06-24 35.22 35.78 35.22 35.73 1.5M
2025-06-23 35.21 35.45 35.03 35.39 1.2M
2025-06-20 35.62 35.70 34.83 35.19 4.0M
2025-06-18 35.66 35.85 35.28 35.51 1.4M
2025-06-17 35.61 35.90 35.28 35.69 1.5M
2025-06-16 36.15 36.23 35.68 35.96 1.5M
2025-06-13 35.82 36.55 35.82 36.06 1.9M
2025-06-12 35.59 36.35 35.51 36.25 1.9M
2025-06-11 35.46 35.76 35.15 35.63 2.2M
2025-06-10 35.24 35.64 35.01 35.46 2.1M
2025-06-09 35.80 35.95 34.88 35.27 2.0M
2025-06-06 35.47 35.97 35.40 35.59 1.6M
2025-06-05 35.39 35.51 34.94 35.22 1.7M
2025-06-04 35.20 35.69 34.96 35.32 1.8M
2025-06-03 34.24 35.17 34.01 35.08 1.9M
2025-06-02 34.75 34.94 34.12 34.53 2.1M
2025-05-30 35.10 35.10 34.46 34.94 2.7M
2025-05-29 35.62 35.72 35.08 35.10 2.1M
2025-05-28 36.24 36.37 35.52 35.62 2.0M
2025-05-27 35.67 36.25 34.83 36.20 2.1M
2025-05-23 34.98 35.55 34.78 35.42 2.0M
2025-05-22 35.66 35.81 35.21 35.45 2.5M
2025-05-21 35.30 35.63 35.20 35.60 2.5M
2025-05-20 35.24 35.76 35.15 35.45 1.5M
2025-05-19 34.93 35.34 34.66 35.27 1.3M
2025-05-16 35.13 35.46 34.84 35.37 1.7M
2025-05-15 34.88 35.52 34.68 35.18 1.8M
2025-05-14 35.04 35.39 34.64 34.74 2.5M
2025-05-13 35.00 35.32 34.69 35.04 2.8M
2025-05-12 36.03 36.12 34.94 34.99 5.2M
2025-05-09 34.94 35.72 34.28 35.44 5.3M
2025-05-08 34.27 35.34 33.10 34.88 6.6M
2025-05-07 30.63 30.94 30.19 30.88 3.2M
2025-05-06 30.58 30.98 30.32 30.57 2.3M
2025-05-05 30.90 31.08 30.53 30.58 1.6M
2025-05-02 31.52 31.63 30.94 30.98 1.6M
2025-05-01 31.22 31.39 30.74 31.21 1.2M
2025-04-30 31.03 31.22 30.43 31.19 1.8M
2025-04-29 31.21 31.41 30.85 31.27 1.5M
2025-04-28 31.28 31.60 30.74 31.20 2.2M
2025-04-25 31.38 31.51 30.86 31.21 1.0M
2025-04-24 31.10 31.58 30.70 31.50 1.3M
2025-04-23 31.12 31.30 30.53 30.92 2.1M
2025-04-22 30.29 30.81 30.15 30.65 1.4M
2025-04-21 30.23 30.23 29.64 30.00 1.2M
2025-04-17 30.05 30.37 29.81 30.22 1.0M
2025-04-16 29.92 30.43 29.56 29.85 1.1M
2025-04-15 30.44 30.55 29.92 29.98 1.2M
2025-04-14 30.29 30.50 29.85 30.42 1.4M
2025-04-11 29.44 30.46 29.05 30.19 2.0M
2025-04-10 29.51 29.79 28.41 29.26 2.6M
2025-04-09 27.79 29.90 27.30 29.87 2.8M
2025-04-08 28.93 29.94 27.83 28.01 2.8M
2025-04-07 28.05 29.14 27.27 28.21 2.9M
2025-04-04 28.92 30.43 28.73 29.10 2.7M
2025-04-03 30.47 30.80 29.85 30.01 3.2M
2025-04-02 29.32 30.89 28.84 30.83 3.9M
2025-04-01 29.25 29.59 28.95 29.55 1.6M
2025-03-31 28.99 29.48 28.65 29.25 1.5M
2025-03-28 29.42 29.63 29.12 29.15 1.2M
2025-03-27 29.49 29.81 29.34 29.50 1.4M
2025-03-26 29.44 29.59 29.14 29.33 1.2M
2025-03-25 29.50 29.84 29.02 29.44 2.0M
2025-03-24 29.27 29.49 29.10 29.37 2.0M
2025-03-21 29.05 29.34 28.71 29.04 4.6M
2025-03-20 29.75 30.01 29.00 29.26 4.2M
2025-03-19 29.77 30.46 29.77 30.35 2.9M
2025-03-18 29.28 29.74 29.06 29.72 1.8M
2025-03-17 29.25 29.76 29.25 29.44 1.5M
2025-03-14 28.88 29.26 28.83 29.12 1.7M
2025-03-13 28.46 28.89 28.43 28.69 2.2M
2025-03-12 29.50 29.54 28.61 28.69 1.7M
2025-03-11 30.00 30.21 29.20 29.33 2.2M
2025-03-10 29.86 30.60 29.77 30.01 3.0M
2025-03-07 28.50 30.40 28.50 30.02 4.0M
2025-03-06 28.63 29.03 28.37 28.57 1.8M
2025-03-05 29.13 29.39 28.64 28.94 2.2M
2025-03-04 28.40 29.88 28.40 29.13 3.7M
2025-03-03 29.16 29.20 28.17 28.26 5.3M
2025-02-28 29.59 29.79 28.98 29.19 4.3M
2025-02-27 29.76 29.84 29.20 29.71 3.8M
2025-02-26 30.07 30.58 29.56 29.64 1.5M
2025-02-25 29.93 30.54 29.77 30.14 3.0M
2025-02-24 29.92 30.52 29.77 30.02 2.5M
2025-02-21 29.95 30.14 29.23 29.93 3.1M
2025-02-20 30.40 30.67 29.95 29.96 2.0M
2025-02-19 30.14 30.63 30.13 30.52 1.8M
2025-02-18 30.72 31.46 30.46 30.53 2.5M
2025-02-14 30.75 31.09 30.42 30.60 3.4M
2025-02-13 31.55 31.71 30.75 30.78 2.6M
2025-02-12 31.85 32.38 31.35 31.45 2.4M
2025-02-11 33.16 33.16 32.03 32.25 2.4M
2025-02-10 33.51 33.51 32.94 33.22 3.9M
2025-02-07 33.28 33.55 32.55 33.40 4.3M
2025-02-06 33.54 34.22 33.22 33.78 2.7M
2025-02-05 34.79 34.79 33.68 34.09 2.9M
2025-02-04 34.28 35.05 33.83 34.54 4.4M
2025-02-03 35.57 35.76 33.47 34.21 8.6M
2025-01-31 36.47 37.34 35.87 36.80 6.1M
2025-01-30 36.09 37.04 31.09 36.57 17.5M
2025-01-29 38.47 38.78 37.54 37.67 4.6M
2025-01-28 38.79 39.06 38.14 38.77 4.1M
2025-01-27 38.40 39.01 38.05 38.59 3.9M
2025-01-24 39.44 39.51 37.51 38.37 8.2M
2025-01-23 41.73 41.89 39.13 39.38 4.8M
2025-01-22 42.29 42.61 41.74 41.78 1.5M
2025-01-21 42.61 42.98 42.02 42.31 2.1M
2025-01-17 42.63 42.85 42.35 42.58 1.3M
2025-01-16 41.78 42.72 41.78 42.34 1.2M
2025-01-15 42.59 42.72 41.75 41.88 1.1M
2025-01-14 41.80 41.97 41.18 41.81 1.2M
2025-01-13 40.92 41.87 40.79 41.80 1.3M
2025-01-10 39.57 41.40 39.48 41.02 2.5M
2025-01-08 39.49 40.00 39.37 39.92 1.6M
2025-01-07 39.50 39.75 39.33 39.53 1.4M
2025-01-06 39.97 40.13 39.42 39.54 2.1M
2025-01-03 39.94 40.40 39.63 40.23 1.1M
2025-01-02 40.10 40.68 39.73 39.88 1.1M