Texas Roadhouse

TXRH
🏛️ usa →
166.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 163.71 163.71 163.71 163.71 6.8K
09:31 163.59 163.77 163.50 163.76 2.8K
09:33 163.01 163.01 163.01 163.01 0.7K
09:34 163.41 163.41 163.28 163.28 0.7K
09:35 163.26 163.45 163.26 163.36 0.8K
09:36 163.65 163.65 163.65 163.65 1.9K
09:37 163.31 163.31 163.18 163.18 3.0K
09:38 163.33 163.33 163.33 163.32 0.2K
09:39 163.33 163.33 163.26 163.26 2.5K
09:40 163.32 163.37 163.32 163.37 2.1K
09:41 163.23 163.23 163.23 163.23 1.6K
09:44 163.20 163.20 163.20 163.20 0.7K
09:45 163.13 163.44 163.01 163.04 5.9K
09:46 163.76 163.76 163.76 163.76 3.3K
09:50 163.42 163.42 163.32 163.32 3.9K
09:52 163.19 163.19 163.19 163.19 0.3K
09:53 163.21 163.21 163.19 163.19 1.7K
09:55 163.23 163.27 163.23 163.26 0.7K
09:57 163.25 163.25 163.08 163.08 1.3K
09:59 163.10 163.10 163.10 163.10 0.2K
10:00 163.09 163.21 162.97 163.15 6.1K
10:01 163.15 163.15 163.00 163.15 1.7K
10:02 162.94 162.95 162.93 162.93 12.6K
10:03 162.80 162.80 162.80 162.80 0.7K
10:04 162.89 162.89 162.88 162.88 1.6K
10:06 162.87 162.87 162.87 162.87 0.8K
10:08 162.69 162.69 162.69 162.69 1.8K
10:09 162.61 162.63 162.61 162.63 1.9K
10:10 162.67 162.67 162.67 162.67 1.2K
10:11 162.60 162.61 162.60 162.61 2.8K
10:12 162.62 162.62 162.62 162.62 0.4K
10:13 162.48 162.61 162.48 162.48 12.9K
10:14 162.49 162.50 162.49 162.50 4.1K
10:15 162.50 162.50 162.50 162.50 0.6K
10:16 162.53 162.53 162.37 162.37 7.7K
10:17 162.49 162.49 162.47 162.47 8.3K
10:18 162.36 162.36 162.21 162.21 2.6K
10:19 162.30 162.30 162.22 162.22 1.0K
10:20 162.28 162.28 162.28 162.28 5.3K
10:21 162.28 162.28 162.25 162.25 2.0K
10:22 162.14 162.14 162.14 162.14 2.2K
10:23 162.14 162.14 162.05 162.05 2.8K
10:24 162.14 162.14 162.07 162.07 8.0K
10:25 161.96 161.96 161.96 161.96 4.4K
10:26 162.05 162.17 162.05 162.17 1.8K
10:27 162.31 162.31 162.31 162.31 1.3K
10:28 162.31 162.32 162.31 162.32 0.8K
10:29 162.29 162.29 162.18 162.18 2.6K
10:30 162.13 162.16 162.13 162.16 0.8K
10:31 162.03 162.08 162.03 162.03 1.5K
10:32 162.04 162.07 161.93 162.07 1.3K
10:33 161.97 161.97 161.97 161.97 2.2K
10:35 161.87 161.87 161.87 161.87 0.7K
10:36 161.95 161.95 161.95 161.95 2.7K
10:37 161.82 161.82 161.82 161.82 1.7K
10:38 161.66 161.67 161.61 161.67 3.4K
10:39 161.69 161.69 161.57 161.62 2.5K
10:40 161.51 161.56 161.51 161.56 1.5K
10:41 161.57 161.67 161.57 161.67 7.1K
10:42 161.67 161.83 161.67 161.81 3.7K
10:43 161.89 161.89 161.89 161.89 16.6K
10:44 162.07 162.07 162.07 162.07 0.8K
10:45 162.08 162.08 161.95 161.95 2.6K
10:48 161.92 161.92 161.92 161.92 2.7K
10:49 161.92 161.92 161.92 161.92 0.5K
10:50 161.98 161.98 161.98 161.98 1.6K
10:51 162.24 162.26 162.24 162.24 1.5K
10:52 162.24 162.24 162.22 162.23 0.8K
10:53 162.23 162.30 162.23 162.26 2.7K
10:54 162.34 162.34 162.34 162.34 0.7K
10:55 162.39 162.44 162.39 162.44 2.5K
10:58 162.62 162.62 162.58 162.57 2.1K
10:59 162.59 162.62 162.59 162.62 1.1K
11:00 162.62 162.62 162.62 162.62 0.7K
11:01 162.57 162.57 162.57 162.57 1.3K
11:02 162.48 162.56 162.39 162.52 2.6K
11:03 162.60 162.60 162.58 162.58 2.4K
11:05 162.54 162.54 162.42 162.42 2.3K
11:08 162.36 162.36 162.36 162.36 0.8K
11:09 162.38 162.38 162.31 162.31 2.9K
11:10 162.18 162.18 162.18 162.18 0.5K
11:11 162.24 162.24 162.14 162.14 1.5K
11:12 162.23 162.24 162.23 162.24 0.8K
11:13 162.15 162.15 162.14 162.14 1.5K
11:14 162.16 162.16 162.08 162.08 1.3K
11:15 162.10 162.10 162.00 162.09 0.6K
11:16 162.00 162.00 161.94 161.94 2.7K
11:17 161.91 162.05 161.91 162.04 5.2K
11:18 162.14 162.14 162.10 162.14 1.7K
11:19 162.14 162.14 162.14 162.14 1.2K
11:20 162.10 162.10 162.10 162.10 0.4K
11:21 162.04 162.04 162.01 162.01 1.4K
11:22 162.09 162.17 162.09 162.17 3.4K
11:23 162.12 162.21 162.12 162.21 1.0K
11:24 162.04 162.07 162.04 162.07 2.4K
11:25 162.07 162.07 162.06 162.06 0.8K
11:26 162.06 162.06 162.06 162.06 1.1K
11:27 161.98 162.02 161.90 161.90 0.7K
11:28 162.00 162.04 161.96 162.04 9.5K
11:29 162.04 162.09 162.04 162.08 5.6K
11:30 162.09 162.09 162.09 162.09 1.6K
11:32 161.97 161.97 161.97 161.97 1.4K
11:34 161.91 161.91 161.89 161.89 1.7K
11:35 161.80 161.80 161.80 161.80 0.8K
11:37 161.75 161.75 161.61 161.61 5.9K
11:38 161.64 161.80 161.64 161.80 6.3K
11:39 161.82 161.88 161.82 161.88 1.7K
11:40 161.88 161.95 161.88 161.92 3.6K
11:41 161.93 161.93 161.93 161.93 0.7K
11:42 161.87 161.87 161.87 161.87 2.0K
11:43 161.87 161.87 161.87 161.87 0.8K
11:45 161.80 161.83 161.80 161.82 1.8K
11:46 161.79 161.79 161.78 161.78 1.2K
11:47 161.65 161.65 161.65 161.65 0.5K
11:48 161.81 161.81 161.77 161.80 1.4K
11:49 161.86 161.86 161.84 161.84 4.0K
11:50 161.78 161.78 161.75 161.75 1.4K
11:51 161.78 161.78 161.78 161.78 2.0K
11:52 161.73 161.75 161.67 161.75 2.1K
11:53 161.67 161.67 161.67 161.67 3.1K
11:54 161.52 161.56 161.52 161.56 1.1K
11:55 161.55 161.55 161.51 161.51 1.1K
11:56 161.55 161.55 161.55 161.55 0.6K
11:58 161.54 161.56 161.54 161.56 1.6K
11:59 161.55 161.55 161.55 161.55 0.3K
12:00 161.53 161.53 161.45 161.45 5.3K
12:01 161.49 161.49 161.46 161.46 1.9K
12:02 161.39 161.43 161.25 161.25 3.3K
12:03 161.15 161.15 160.96 160.96 5.6K
12:04 161.04 161.13 161.04 161.08 8.8K
12:05 161.08 161.10 161.06 161.10 2.1K
12:06 161.13 161.13 161.13 161.13 1.4K
12:07 161.07 161.07 161.06 161.06 1.6K
12:08 161.06 161.06 160.96 161.00 6.8K
12:09 161.02 161.02 161.02 161.02 0.8K
12:10 161.00 161.01 161.00 161.01 2.4K
12:11 161.09 161.09 161.09 161.09 2.3K
12:12 161.19 161.19 161.17 161.17 1.5K
12:13 161.21 161.21 161.16 161.16 2.0K
12:14 161.16 161.16 161.09 161.09 2.0K
12:15 161.15 161.15 161.15 161.15 0.4K
12:16 161.10 161.14 161.10 161.14 0.7K
12:17 161.13 161.17 161.10 161.17 5.7K
12:18 161.11 161.18 161.11 161.18 2.1K
12:19 161.18 161.18 161.18 161.18 0.6K
12:20 161.18 161.18 161.18 161.18 1.2K
12:21 161.14 161.23 161.10 161.23 5.0K
12:23 161.49 161.59 161.49 161.59 1.8K
12:24 161.64 161.70 161.64 161.70 2.5K
12:25 161.73 161.73 161.73 161.73 1.0K
12:26 161.73 161.73 161.73 161.73 0.8K
12:27 161.80 161.81 161.76 161.81 1.9K
12:28 161.71 161.80 161.66 161.79 2.1K
12:30 161.79 161.83 161.79 161.82 1.0K
12:31 161.83 161.83 161.68 161.68 2.5K
12:32 161.59 161.59 161.59 161.59 0.1K
12:33 161.66 161.66 161.66 161.66 1.5K
12:35 161.53 161.53 161.53 161.53 0.3K
12:36 161.49 161.49 161.49 161.49 0.9K
12:37 161.70 161.70 161.70 161.70 2.5K
12:41 161.69 161.69 161.69 161.69 0.8K
12:42 161.67 161.67 161.67 161.67 0.6K
12:44 161.72 161.74 161.67 161.74 1.3K
12:45 161.74 161.74 161.68 161.68 0.6K
12:46 161.64 161.64 161.64 161.64 0.3K
12:47 161.64 161.64 161.64 161.64 0.6K
12:48 161.64 161.64 161.64 161.64 0.4K
12:49 161.76 161.76 161.64 161.64 1.4K
12:50 161.65 161.73 161.65 161.73 0.8K
12:51 161.67 161.76 161.54 161.76 4.5K
12:52 161.70 161.70 161.70 161.70 0.3K
12:53 161.70 161.70 161.70 161.70 1.3K
12:54 161.60 161.60 161.60 161.60 2.4K
12:55 161.58 161.60 161.52 161.60 3.3K
12:56 161.61 161.69 161.61 161.69 2.1K
12:59 161.74 161.74 161.74 161.74 1.6K
13:01 161.77 161.77 161.77 161.77 1.3K
13:02 161.79 161.79 161.73 161.73 2.6K
13:05 161.72 161.72 161.72 161.72 0.1K
13:06 161.68 161.73 161.68 161.73 1.4K
13:07 161.68 161.68 161.68 161.68 1.3K
13:09 161.71 161.71 161.58 161.58 2.4K
13:10 161.48 161.48 161.48 161.48 0.2K
13:11 161.49 161.49 161.49 161.49 0.6K
13:12 161.49 161.49 161.48 161.48 0.9K
13:13 161.54 161.54 161.54 161.54 1.0K
13:15 161.37 161.37 161.35 161.35 3.3K
13:16 161.35 161.35 161.35 161.35 0.7K
13:17 161.34 161.35 161.30 161.30 1.4K
13:18 161.33 161.33 161.33 161.32 1.1K
13:19 161.25 161.44 161.25 161.44 5.3K
13:20 161.43 161.44 161.43 161.44 0.5K
13:22 161.41 161.44 161.41 161.44 0.7K
13:23 161.46 161.46 161.46 161.46 1.5K
13:24 161.46 161.46 161.46 161.46 0.6K
13:25 161.38 161.46 161.31 161.31 4.4K
13:26 161.40 161.43 161.40 161.43 1.3K
13:27 161.49 161.49 161.33 161.43 4.6K
13:28 161.45 161.45 161.45 161.45 1.4K
13:29 161.47 161.47 161.47 161.47 2.2K
13:30 161.47 161.47 161.47 161.47 1.5K
13:32 161.47 161.47 161.42 161.42 2.1K
13:34 161.43 161.43 161.43 161.43 1.3K
13:35 161.44 161.44 161.38 161.42 4.8K
13:36 161.42 161.42 161.38 161.38 2.0K
13:38 161.31 161.31 161.25 161.25 2.7K
13:39 161.22 161.22 161.19 161.19 1.5K
13:40 161.29 161.34 161.27 161.27 8.5K
13:41 161.29 161.29 161.29 161.29 2.8K
13:42 161.28 161.28 161.27 161.27 0.7K
13:43 161.25 161.29 161.24 161.29 4.1K
13:44 161.34 161.43 161.34 161.42 8.7K
13:45 161.46 161.46 161.46 161.46 1.4K
13:46 161.46 161.46 161.46 161.46 3.3K
13:47 161.46 161.46 161.32 161.32 4.3K
13:48 161.34 161.34 161.26 161.26 1.3K
13:49 161.13 161.13 161.02 161.05 3.8K
13:50 160.95 161.12 160.95 161.12 2.7K
13:51 161.10 161.10 161.10 161.10 0.4K
13:52 161.11 161.13 161.01 161.13 2.9K
13:53 161.12 161.12 161.06 161.06 2.2K
13:54 161.13 161.16 161.13 161.16 4.9K
13:55 161.27 161.27 161.24 161.24 1.7K
13:57 161.27 161.34 161.27 161.34 2.8K
13:58 161.37 161.37 161.37 161.37 0.3K
13:59 161.38 161.38 161.29 161.29 3.7K
14:00 161.25 161.36 161.25 161.26 3.6K
14:01 161.30 161.30 161.30 161.30 0.7K
14:02 161.33 161.33 161.29 161.29 7.2K
14:03 161.29 161.29 161.29 161.29 1.5K
14:04 161.29 161.29 161.24 161.24 3.0K
14:05 161.30 161.35 161.25 161.29 8.0K
14:06 161.30 161.31 161.25 161.26 1.9K
14:07 161.23 161.25 161.21 161.24 1.8K
14:08 161.25 161.25 161.23 161.23 1.6K
14:09 161.23 161.23 161.03 161.03 3.0K
14:10 161.00 161.00 161.00 161.00 3.0K
14:11 160.93 161.00 160.93 161.00 1.4K
14:12 161.07 161.26 161.07 161.26 6.0K
14:13 161.31 161.37 161.28 161.32 5.3K
14:16 161.33 161.35 161.21 161.35 3.9K
14:17 161.33 161.37 161.33 161.37 1.3K
14:18 161.45 161.57 161.45 161.57 6.9K
14:19 161.54 161.55 161.49 161.49 2.7K
14:20 161.61 161.61 161.47 161.47 0.2K
14:21 161.57 161.65 161.57 161.65 0.6K
14:22 161.59 161.62 161.57 161.62 0.7K
14:23 161.61 161.62 161.58 161.58 1.9K
14:24 161.58 161.60 161.58 161.60 2.9K
14:25 161.60 161.68 161.59 161.67 12.6K
14:26 161.73 161.81 161.73 161.81 3.6K
14:27 161.80 161.86 161.80 161.83 5.2K
14:28 161.80 161.80 161.80 161.80 2.1K
14:29 161.81 161.81 161.80 161.80 1.4K
14:30 161.88 161.88 161.82 161.82 1.0K
14:31 161.88 161.89 161.88 161.89 5.1K
14:32 161.89 161.89 161.89 161.89 0.4K
14:33 161.94 161.94 161.86 161.89 4.1K
14:34 161.90 161.90 161.83 161.85 7.1K
14:35 161.85 161.85 161.85 161.85 0.8K
14:36 161.85 161.85 161.83 161.85 4.2K
14:37 161.85 161.85 161.84 161.84 1.2K
14:38 161.82 161.82 161.80 161.80 0.7K
14:39 161.81 161.90 161.81 161.90 4.7K
14:40 161.93 161.93 161.87 161.92 4.8K
14:41 161.92 161.93 161.92 161.93 1.0K
14:42 161.93 161.93 161.93 161.93 0.6K
14:43 161.91 161.91 161.89 161.89 1.1K
14:44 161.94 161.94 161.94 161.94 1.8K
14:45 161.91 161.91 161.89 161.89 1.7K
14:46 161.78 161.82 161.72 161.82 19.8K
14:47 161.76 161.83 161.74 161.74 4.4K
14:48 161.80 161.86 161.79 161.86 5.7K
14:49 161.90 162.03 161.90 162.03 6.3K
14:50 162.01 162.04 161.97 161.99 6.4K
14:51 161.99 162.03 161.97 161.97 3.1K
14:52 161.75 161.85 161.75 161.84 6.8K
14:54 161.90 161.90 161.90 161.90 0.1K
14:55 161.88 161.92 161.83 161.92 3.6K
14:57 161.82 161.82 161.82 161.82 1.9K
14:58 161.79 161.82 161.77 161.82 6.5K
14:59 161.87 161.87 161.85 161.85 1.1K
15:00 161.84 161.84 161.84 161.84 1.4K
15:01 161.78 161.80 161.78 161.80 3.5K
15:02 161.78 161.80 161.77 161.80 4.2K
15:03 161.88 161.88 161.83 161.82 1.3K
15:04 161.82 161.87 161.82 161.87 1.5K
15:05 161.82 161.82 161.82 161.82 0.2K
15:06 161.89 161.94 161.89 161.91 11.2K
15:07 161.83 161.83 161.74 161.75 6.3K
15:08 161.73 161.73 161.72 161.72 1.0K
15:09 161.72 161.72 161.72 161.72 3.8K
15:10 161.70 161.70 161.69 161.69 0.9K
15:11 161.76 161.84 161.76 161.84 2.6K
15:12 161.85 161.85 161.83 161.82 3.4K
15:13 161.80 161.80 161.80 161.80 0.5K
15:14 161.83 161.83 161.82 161.82 1.8K
15:15 161.82 161.88 161.82 161.88 1.7K
15:16 161.88 161.88 161.88 161.88 1.6K
15:17 161.89 162.06 161.89 162.06 3.8K
15:18 162.08 162.17 162.08 162.17 2.6K
15:19 162.18 162.31 162.18 162.31 3.6K
15:20 162.31 162.31 161.84 162.04 21.7K
15:21 161.98 161.98 161.94 161.98 1.1K
15:22 161.99 161.99 161.99 161.99 2.1K
15:23 161.99 162.01 161.99 162.01 0.9K
15:24 162.01 162.24 162.01 162.24 4.4K
15:25 162.14 162.14 162.10 162.14 2.8K
15:26 162.10 162.12 162.07 162.12 3.1K
15:27 162.06 162.09 162.06 162.09 4.3K
15:28 162.12 162.12 162.03 162.03 2.4K
15:29 162.03 162.03 162.00 162.03 3.7K
15:30 162.03 162.03 162.03 162.03 0.4K
15:31 162.03 162.07 162.03 162.05 1.6K
15:32 162.10 162.18 162.10 162.17 3.9K
15:33 162.12 162.17 162.12 162.17 3.2K
15:34 162.19 162.20 162.18 162.20 2.4K
15:35 162.20 162.20 162.16 162.16 1.7K
15:36 162.19 162.19 162.14 162.14 3.0K
15:37 162.12 162.15 162.12 162.12 2.4K
15:38 162.13 162.20 162.13 162.20 3.4K
15:39 162.19 162.35 162.19 162.35 4.3K
15:40 162.34 162.34 162.30 162.31 4.9K
15:41 162.27 162.36 162.27 162.36 2.8K
15:42 162.36 162.36 162.36 162.35 1.6K
15:43 162.36 162.36 162.31 162.31 0.5K
15:44 162.34 162.34 162.29 162.30 6.9K
15:45 162.30 162.30 162.26 162.29 19.3K
15:46 162.24 162.28 162.20 162.20 13.6K
15:47 162.29 162.32 162.27 162.26 9.1K
15:48 162.29 162.29 162.28 162.28 2.8K
15:49 162.30 162.36 162.27 162.36 6.8K
15:50 162.34 162.36 162.22 162.23 8.0K
15:51 162.27 162.29 162.20 162.27 8.1K
15:52 162.28 162.28 162.16 162.22 6.4K
15:53 162.24 162.36 162.24 162.35 11.7K
15:54 162.44 162.63 162.44 162.63 16.5K
15:55 162.55 162.57 162.48 162.50 19.6K
15:56 162.51 162.53 162.46 162.50 22.2K
15:57 162.54 162.70 162.54 162.57 33.3K
15:58 162.55 162.60 162.53 162.58 24.1K
15:59 162.59 162.59 162.47 162.53 159.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 163.15 166.86 162.88 166.76 1.5M
2025-09-26 163.71 164.00 160.93 162.53 1.2M
2025-09-25 161.82 164.02 160.68 163.01 1.3M
2025-09-24 159.50 161.90 159.50 161.75 1.3M
2025-09-23 159.27 159.93 157.94 159.64 1.2M
2025-09-22 158.10 160.20 158.05 159.56 1.1M
2025-09-19 160.80 160.80 157.48 158.24 2.1M
2025-09-18 163.50 163.50 158.35 159.78 1.7M
2025-09-17 165.65 166.58 163.65 164.30 1.1M
2025-09-16 165.04 166.00 163.26 165.61 1.1M
2025-09-15 167.26 168.42 165.03 165.14 0.9M
2025-09-12 167.81 167.81 165.88 166.69 0.9M
2025-09-11 166.28 168.22 165.46 167.16 0.8M
2025-09-10 167.80 167.80 163.89 166.08 1.1M
2025-09-09 167.08 168.61 165.99 168.12 1.3M
2025-09-08 168.51 168.83 166.92 167.48 1.1M
2025-09-05 169.00 170.69 167.84 168.85 1.1M
2025-09-04 167.05 171.23 162.96 169.37 1.7M
2025-09-03 170.90 172.54 170.90 171.57 0.6M
2025-09-02 170.66 172.04 170.40 171.28 1.4M
2025-08-29 172.50 173.87 171.51 172.55 0.9M
2025-08-28 174.53 175.00 171.04 172.38 1.3M
2025-08-27 174.67 175.91 174.25 174.84 1.0M
2025-08-26 177.11 178.49 174.09 174.72 1.1M
2025-08-25 177.44 178.58 176.67 176.76 1.1M
2025-08-22 174.18 177.59 174.18 177.33 1.0M
2025-08-21 172.40 174.27 172.02 173.93 0.9M
2025-08-20 175.66 176.03 173.05 173.23 1.0M
2025-08-19 174.65 177.09 174.15 175.91 1.2M
2025-08-18 173.07 174.64 172.15 173.88 1.2M
2025-08-15 173.45 174.33 172.46 172.84 0.7M
2025-08-14 174.24 174.54 171.96 172.91 1.1M
2025-08-13 176.60 176.71 173.72 175.17 1.1M
2025-08-12 175.53 176.92 174.46 176.71 1.1M
2025-08-11 173.69 177.32 173.25 174.86 1.6M
2025-08-08 173.94 179.68 170.18 172.84 3.2M
2025-08-07 184.89 185.97 181.76 185.01 1.5M
2025-08-06 182.70 184.80 181.00 184.39 0.7M
2025-08-05 183.31 184.38 181.86 182.23 0.9M
2025-08-04 183.55 185.53 182.07 184.79 0.7M
2025-08-01 184.15 184.83 182.00 182.97 1.1M
2025-07-31 185.21 186.39 184.00 185.13 0.6M
2025-07-30 187.37 188.37 185.42 187.38 0.7M
2025-07-29 187.21 187.21 183.50 184.58 0.7M
2025-07-28 188.23 188.90 186.31 187.58 0.8M
2025-07-25 185.50 188.29 184.44 188.14 0.7M
2025-07-24 184.38 187.02 182.83 184.19 0.8M
2025-07-23 184.87 187.25 184.45 186.49 1.0M
2025-07-22 183.45 185.50 183.45 184.26 0.6M
2025-07-21 184.57 185.18 182.99 183.01 0.6M
2025-07-18 183.73 184.75 182.10 184.08 0.6M
2025-07-17 183.10 185.44 181.32 182.58 1.0M
2025-07-16 184.75 185.48 183.24 184.01 1.0M
2025-07-15 188.40 188.96 184.20 184.66 0.6M
2025-07-14 189.99 190.77 187.30 188.48 0.9M
2025-07-11 186.67 188.29 185.25 188.09 0.6M
2025-07-10 187.27 189.30 186.18 186.38 0.6M
2025-07-09 188.65 188.65 185.74 186.57 0.6M
2025-07-08 186.27 189.53 185.37 188.25 1.5M
2025-07-07 188.41 188.78 184.72 185.99 0.8M
2025-07-03 191.98 191.99 188.90 189.46 0.4M
2025-07-02 189.61 192.33 187.79 191.13 1.0M
2025-07-01 186.91 192.17 186.91 189.22 0.9M
2025-06-30 187.20 189.42 186.23 187.41 1.0M
2025-06-27 185.44 187.90 184.94 187.74 1.2M
2025-06-26 184.81 185.29 183.00 185.03 1.0M
2025-06-25 189.75 189.75 183.62 184.01 1.1M
2025-06-24 189.00 190.10 187.31 188.79 1.0M
2025-06-23 191.14 191.83 181.67 188.59 1.8M
2025-06-20 194.00 194.22 190.98 193.02 2.5M
2025-06-18 194.69 195.86 192.43 192.94 1.0M
2025-06-17 191.55 194.83 190.00 194.55 1.8M
2025-06-16 184.68 193.73 184.01 192.88 1.9M
2025-06-13 184.32 186.10 181.21 182.29 0.9M
2025-06-12 186.43 187.57 185.56 186.64 0.8M
2025-06-11 189.06 190.44 187.29 187.84 0.7M
2025-06-10 191.88 193.84 187.32 189.17 1.2M
2025-06-09 194.75 195.61 193.84 194.78 0.5M
2025-06-06 194.30 195.46 191.14 195.19 0.5M
2025-06-05 195.11 195.49 190.88 191.68 0.6M
2025-06-04 196.03 196.77 195.07 195.11 0.6M
2025-06-03 193.58 196.57 192.41 195.92 0.7M
2025-06-02 194.18 195.26 191.15 194.67 1.0M
2025-05-30 195.62 195.98 192.65 195.21 0.9M
2025-05-29 196.32 197.99 194.79 195.79 1.1M
2025-05-28 199.24 199.71 196.23 196.32 1.0M
2025-05-27 191.39 199.99 190.43 199.80 1.8M
2025-05-23 186.52 190.38 186.52 189.99 0.7M
2025-05-22 187.19 189.04 186.81 188.73 0.6M
2025-05-21 189.75 190.81 186.83 187.10 0.6M
2025-05-20 192.32 193.65 190.81 191.36 0.7M
2025-05-19 191.05 194.50 189.21 193.53 1.6M
2025-05-16 189.07 193.04 188.23 192.92 0.8M
2025-05-15 189.24 190.09 187.31 189.42 1.1M
2025-05-14 190.00 192.16 188.67 189.10 1.2M
2025-05-13 190.05 191.90 188.70 190.51 1.7M
2025-05-12 185.35 190.36 184.57 189.96 1.8M
2025-05-09 174.72 184.92 174.29 180.81 2.1M
2025-05-08 172.46 174.06 171.78 172.55 1.2M
2025-05-07 171.48 172.54 170.49 171.26 1.2M
2025-05-06 170.00 172.08 169.38 171.25 0.9M
2025-05-05 170.83 173.90 170.52 171.16 1.0M
2025-05-02 168.84 172.79 168.13 171.79 1.0M
2025-05-01 165.83 169.04 165.36 166.74 0.8M
2025-04-30 162.91 166.41 160.03 165.96 0.8M
2025-04-29 164.99 167.21 163.83 164.67 1.6M
2025-04-28 162.93 167.06 161.64 166.66 1.9M
2025-04-25 161.48 162.67 160.59 161.64 0.9M
2025-04-24 163.16 163.48 160.46 161.84 0.9M
2025-04-23 165.38 167.28 162.23 163.41 1.6M
2025-04-22 160.94 163.96 159.79 162.95 1.5M
2025-04-21 160.88 161.16 157.06 159.52 0.9M
2025-04-17 160.77 162.66 159.31 161.89 1.1M
2025-04-16 162.78 163.73 159.10 160.51 0.8M
2025-04-15 163.84 165.23 162.00 163.01 0.6M
2025-04-14 162.75 164.15 160.27 163.13 1.6M
2025-04-11 160.82 161.62 156.09 160.17 1.2M
2025-04-10 164.52 164.89 158.20 161.71 1.4M
2025-04-09 151.71 166.89 150.84 166.00 1.7M
2025-04-08 160.20 163.17 151.62 153.22 1.3M
2025-04-07 150.85 162.18 148.73 154.90 1.9M
2025-04-04 162.01 163.70 156.78 159.86 1.9M
2025-04-03 166.03 170.37 164.90 167.05 1.5M
2025-04-02 166.89 173.20 166.89 172.22 0.8M
2025-04-01 166.75 169.61 166.27 168.92 0.9M
2025-03-31 168.80 168.80 163.32 166.63 1.9M
2025-03-28 175.93 177.00 170.36 171.05 1.0M
2025-03-27 174.76 177.77 173.03 174.74 0.7M
2025-03-26 178.00 179.59 174.85 175.53 0.7M
2025-03-25 175.85 178.13 175.57 177.50 0.8M
2025-03-24 173.02 176.33 172.72 175.87 1.3M
2025-03-21 168.73 171.27 167.88 169.88 1.5M
2025-03-20 169.34 173.76 169.34 170.75 1.0M
2025-03-19 166.37 170.83 166.37 170.04 0.9M
2025-03-18 170.50 170.50 166.95 167.09 1.0M
2025-03-17 172.25 174.10 171.43 171.95 1.0M
2025-03-14 169.79 173.22 168.49 172.49 1.2M
2025-03-13 175.00 175.16 166.99 167.78 1.5M
2025-03-12 177.59 179.35 173.37 175.39 1.1M
2025-03-11 178.30 180.21 175.25 177.12 1.3M
2025-03-10 178.99 183.57 176.48 178.33 1.8M
2025-03-07 179.09 179.95 172.04 179.03 1.3M
2025-03-06 183.38 184.21 178.13 179.23 1.2M
2025-03-05 185.00 187.06 183.19 185.86 1.0M
2025-03-04 180.51 186.97 176.87 184.98 1.5M
2025-03-03 184.10 185.95 180.87 181.21 1.4M
2025-02-28 177.85 184.17 177.50 184.09 1.9M
2025-02-27 175.60 179.57 173.94 177.90 1.5M
2025-02-26 176.35 178.47 174.76 175.71 1.5M
2025-02-25 172.10 176.24 168.49 174.88 1.8M
2025-02-24 168.26 173.04 168.26 172.05 1.7M
2025-02-21 170.64 173.90 167.35 169.13 2.7M
2025-02-20 173.41 174.77 169.50 171.57 2.2M
2025-02-19 175.27 176.00 173.11 174.02 1.5M
2025-02-18 172.40 177.55 172.05 177.48 1.8M
2025-02-14 171.72 172.82 169.68 171.70 1.1M
2025-02-13 169.06 171.75 169.06 171.43 1.0M
2025-02-12 168.92 170.27 168.18 168.52 1.1M
2025-02-11 172.89 174.00 169.51 170.77 1.2M
2025-02-10 176.22 177.95 172.42 173.60 1.3M
2025-02-07 178.02 178.15 175.09 175.96 1.2M
2025-02-06 181.99 182.26 176.82 178.45 1.2M
2025-02-05 182.00 182.00 176.58 181.16 1.2M
2025-02-04 182.80 185.35 180.19 182.02 1.5M
2025-02-03 179.13 183.83 178.82 183.49 0.7M
2025-01-31 182.14 182.37 179.08 181.10 0.9M
2025-01-30 183.28 185.00 181.29 182.65 0.6M
2025-01-29 181.88 183.53 180.48 182.04 0.8M
2025-01-28 180.16 181.90 177.86 180.91 0.8M
2025-01-27 177.46 182.37 175.46 181.19 0.9M
2025-01-24 178.20 178.86 175.40 178.55 0.9M
2025-01-23 179.30 179.57 177.97 179.13 0.8M
2025-01-22 182.24 182.62 178.75 180.04 0.7M
2025-01-21 180.94 183.59 180.07 182.04 1.4M
2025-01-17 179.69 181.56 177.86 178.95 0.8M
2025-01-16 179.14 180.76 178.03 178.32 0.6M
2025-01-15 182.02 182.39 177.94 179.29 0.7M
2025-01-14 181.35 182.37 178.64 179.33 1.2M
2025-01-13 176.23 180.67 173.65 180.32 0.9M
2025-01-10 179.46 181.65 177.13 178.12 1.2M
2025-01-08 179.17 182.43 176.41 182.05 0.9M
2025-01-07 180.20 181.50 177.91 181.27 1.0M
2025-01-06 184.00 184.43 179.66 180.97 0.7M
2025-01-03 181.59 183.50 180.32 182.94 0.5M
2025-01-02 181.58 185.25 180.70 181.20 0.8M