BorgWarner

BWA
🏛️ usa →
43.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.65 43.65 43.49 43.49 13.0K
09:34 43.47 43.47 43.47 43.47 0.7K
09:35 43.48 43.48 43.42 43.42 2.3K
09:37 43.50 43.50 43.48 43.48 1.4K
09:38 43.55 43.55 43.55 43.55 1.0K
09:39 43.59 43.59 43.55 43.55 0.4K
09:40 43.62 43.62 43.56 43.56 2.0K
09:41 43.57 43.57 43.57 43.57 0.6K
09:42 43.66 43.66 43.66 43.66 0.4K
09:43 43.67 43.67 43.67 43.67 0.5K
09:44 43.62 43.67 43.62 43.67 3.8K
09:45 43.63 43.63 43.63 43.63 1.2K
09:46 43.68 43.69 43.68 43.69 3.1K
09:48 43.67 43.67 43.67 43.67 0.1K
09:49 43.69 43.70 43.65 43.65 1.5K
09:50 43.65 43.65 43.61 43.61 2.8K
09:51 43.65 43.65 43.65 43.65 0.8K
09:52 43.63 43.63 43.62 43.62 2.4K
09:54 43.63 43.63 43.63 43.63 0.5K
09:55 43.64 43.64 43.64 43.64 0.6K
09:56 43.64 43.64 43.62 43.62 1.3K
09:58 43.62 43.62 43.62 43.62 0.4K
09:59 43.65 43.65 43.65 43.65 0.5K
10:00 43.72 43.75 43.71 43.71 3.1K
10:01 43.70 43.70 43.63 43.63 1.9K
10:02 43.61 43.62 43.61 43.62 2.1K
10:03 43.57 43.57 43.53 43.53 1.2K
10:04 43.53 43.54 43.53 43.54 0.9K
10:05 43.55 43.59 43.55 43.59 1.1K
10:06 43.54 43.57 43.54 43.57 1.8K
10:07 43.52 43.52 43.52 43.52 0.6K
10:08 43.56 43.56 43.55 43.55 1.8K
10:09 43.51 43.51 43.51 43.51 1.7K
10:10 43.53 43.53 43.53 43.53 0.7K
10:11 43.53 43.55 43.53 43.55 1.8K
10:12 43.56 43.56 43.56 43.56 1.1K
10:13 43.53 43.53 43.53 43.53 0.2K
10:14 43.52 43.52 43.50 43.50 3.7K
10:15 43.47 43.47 43.47 43.47 0.8K
10:16 43.47 43.49 43.47 43.49 2.3K
10:17 43.47 43.49 43.47 43.49 0.9K
10:18 43.48 43.48 43.48 43.48 0.5K
10:19 43.48 43.50 43.47 43.49 1.2K
10:20 43.45 43.45 43.45 43.45 1.6K
10:22 43.48 43.49 43.48 43.49 3.2K
10:23 43.50 43.50 43.50 43.50 1.3K
10:24 43.49 43.50 43.49 43.50 1.9K
10:26 43.47 43.47 43.47 43.47 0.1K
10:27 43.47 43.47 43.47 43.47 1.6K
10:28 43.47 43.50 43.47 43.49 2.6K
10:29 43.50 43.50 43.50 43.50 1.1K
10:30 43.49 43.51 43.49 43.50 2.9K
10:31 43.48 43.48 43.46 43.46 5.5K
10:32 43.46 43.46 43.46 43.46 0.7K
10:33 43.48 43.48 43.48 43.48 3.9K
10:36 43.49 43.51 43.49 43.51 1.3K
10:37 43.49 43.49 43.49 43.49 1.1K
10:38 43.50 43.56 43.50 43.56 1.4K
10:39 43.53 43.54 43.53 43.54 4.3K
10:40 43.50 43.50 43.50 43.50 3.5K
10:41 43.50 43.50 43.50 43.50 0.6K
10:42 43.50 43.51 43.50 43.51 1.5K
10:44 43.49 43.50 43.49 43.50 1.4K
10:45 43.50 43.52 43.50 43.50 4.7K
10:47 43.51 43.52 43.51 43.52 3.5K
10:50 43.50 43.51 43.50 43.51 1.1K
10:51 43.51 43.51 43.51 43.51 1.3K
10:52 43.50 43.51 43.50 43.51 3.4K
10:54 43.49 43.49 43.49 43.49 0.7K
10:55 43.52 43.52 43.52 43.52 2.3K
10:56 43.51 43.52 43.50 43.52 1.2K
10:57 43.53 43.53 43.52 43.52 1.9K
10:58 43.53 43.53 43.53 43.53 0.4K
10:59 43.52 43.53 43.52 43.52 2.7K
11:00 43.52 43.52 43.50 43.50 3.5K
11:01 43.50 43.51 43.50 43.51 1.4K
11:02 43.51 43.52 43.51 43.52 1.5K
11:03 43.53 43.54 43.53 43.54 1.4K
11:04 43.54 43.54 43.54 43.54 0.7K
11:05 43.57 43.57 43.56 43.57 1.0K
11:06 43.57 43.63 43.57 43.63 4.2K
11:07 43.64 43.65 43.64 43.64 1.7K
11:08 43.65 43.66 43.65 43.66 0.8K
11:09 43.64 43.64 43.63 43.63 1.3K
11:10 43.65 43.65 43.65 43.65 1.6K
11:11 43.68 43.71 43.68 43.69 3.0K
11:12 43.70 43.70 43.69 43.69 1.3K
11:13 43.70 43.70 43.70 43.70 0.4K
11:14 43.67 43.67 43.67 43.67 3.8K
11:15 43.67 43.67 43.66 43.66 1.4K
11:16 43.70 43.70 43.70 43.70 1.9K
11:17 43.72 43.72 43.72 43.72 0.3K
11:18 43.75 43.75 43.73 43.73 0.8K
11:19 43.75 43.76 43.75 43.76 2.0K
11:20 43.74 43.74 43.74 43.74 0.3K
11:21 43.74 43.75 43.74 43.74 1.8K
11:22 43.76 43.76 43.76 43.76 0.4K
11:23 43.77 43.79 43.77 43.78 4.5K
11:24 43.80 43.80 43.80 43.80 0.7K
11:25 43.81 43.81 43.81 43.81 0.7K
11:26 43.81 43.81 43.80 43.80 2.1K
11:27 43.82 43.82 43.79 43.79 2.6K
11:28 43.81 43.81 43.81 43.81 4.2K
11:29 43.84 43.84 43.83 43.83 0.9K
11:31 43.84 43.85 43.84 43.85 1.4K
11:32 43.86 43.86 43.86 43.86 0.4K
11:33 43.87 43.87 43.87 43.87 1.1K
11:34 43.88 43.88 43.88 43.88 1.0K
11:35 43.89 43.89 43.88 43.88 2.8K
11:36 43.87 43.88 43.87 43.88 1.1K
11:37 43.88 43.88 43.87 43.87 2.6K
11:38 43.87 43.87 43.87 43.87 0.9K
11:39 43.89 43.89 43.89 43.89 2.0K
11:40 43.89 43.89 43.89 43.89 1.0K
11:41 43.87 43.89 43.87 43.89 2.1K
11:42 43.89 43.89 43.88 43.88 1.2K
11:43 43.89 43.89 43.89 43.89 5.2K
11:48 43.89 43.89 43.89 43.89 1.1K
11:49 43.88 43.88 43.88 43.88 1.4K
11:50 43.86 43.86 43.86 43.86 0.6K
11:51 43.86 43.87 43.85 43.85 2.3K
11:52 43.84 43.84 43.82 43.82 2.5K
11:54 43.78 43.78 43.74 43.75 4.0K
11:55 43.72 43.73 43.72 43.73 2.0K
11:57 43.72 43.72 43.70 43.71 2.3K
11:58 43.68 43.68 43.68 43.68 0.4K
11:59 43.68 43.69 43.68 43.69 1.0K
12:00 43.68 43.68 43.68 43.68 1.1K
12:01 43.64 43.64 43.64 43.64 1.1K
12:02 43.65 43.68 43.65 43.68 1.9K
12:03 43.66 43.66 43.66 43.66 2.3K
12:07 43.71 43.71 43.68 43.68 2.4K
12:08 43.69 43.70 43.69 43.70 1.4K
12:09 43.69 43.69 43.69 43.69 0.9K
12:10 43.69 43.69 43.69 43.69 0.5K
12:11 43.70 43.71 43.70 43.71 4.1K
12:12 43.71 43.71 43.71 43.71 0.7K
12:13 43.68 43.68 43.68 43.68 1.5K
12:14 43.71 43.71 43.71 43.71 0.3K
12:15 43.74 43.74 43.74 43.74 1.0K
12:16 43.73 43.75 43.73 43.75 1.6K
12:17 43.72 43.72 43.72 43.72 0.6K
12:18 43.72 43.72 43.72 43.72 1.1K
12:19 43.73 43.73 43.73 43.73 0.3K
12:20 43.75 43.75 43.75 43.75 0.7K
12:21 43.75 43.75 43.75 43.75 2.2K
12:22 43.78 43.79 43.78 43.79 2.7K
12:23 43.79 43.80 43.79 43.80 1.9K
12:25 43.81 43.81 43.81 43.81 0.8K
12:26 43.81 43.81 43.81 43.81 0.7K
12:27 43.82 43.82 43.80 43.80 1.3K
12:28 43.81 43.81 43.81 43.81 2.2K
12:29 43.81 43.82 43.81 43.82 0.8K
12:30 43.82 43.84 43.82 43.84 1.6K
12:31 43.83 43.83 43.83 43.83 1.3K
12:32 43.82 43.82 43.82 43.82 0.7K
12:33 43.81 43.82 43.81 43.81 3.0K
12:34 43.82 43.82 43.82 43.82 0.8K
12:35 43.80 43.80 43.80 43.80 1.0K
12:36 43.82 43.82 43.82 43.82 1.0K
12:37 43.84 43.84 43.82 43.82 1.3K
12:38 43.84 43.84 43.84 43.84 2.6K
12:42 43.82 43.82 43.82 43.82 2.0K
12:43 43.81 43.81 43.81 43.81 2.7K
12:44 43.81 43.81 43.81 43.81 0.3K
12:45 43.84 43.84 43.83 43.83 15.1K
12:46 43.82 43.82 43.82 43.82 2.4K
12:50 43.84 43.84 43.83 43.83 0.9K
12:51 43.82 43.82 43.82 43.82 1.4K
12:52 43.84 43.85 43.84 43.85 0.6K
12:53 43.84 43.84 43.84 43.84 0.1K
12:54 43.84 43.85 43.84 43.85 1.0K
12:55 43.84 43.84 43.84 43.84 1.6K
12:56 43.81 43.81 43.80 43.81 3.4K
12:57 43.80 43.81 43.80 43.81 3.4K
12:58 43.81 43.82 43.81 43.82 3.4K
12:59 43.84 43.86 43.84 43.86 1.5K
13:01 43.84 43.84 43.84 43.84 1.9K
13:02 43.83 43.83 43.83 43.83 0.7K
13:03 43.83 43.83 43.81 43.82 2.2K
13:04 43.83 43.83 43.83 43.83 1.0K
13:05 43.82 43.83 43.82 43.83 3.5K
13:09 43.83 43.83 43.82 43.82 2.1K
13:13 43.82 43.82 43.82 43.82 0.6K
13:14 43.83 43.83 43.83 43.83 1.3K
13:15 43.85 43.85 43.85 43.85 0.8K
13:17 43.84 43.84 43.84 43.84 1.6K
13:18 43.85 43.85 43.84 43.85 2.9K
13:19 43.86 43.86 43.86 43.86 3.6K
13:21 43.85 43.85 43.85 43.85 0.2K
13:22 43.86 43.87 43.86 43.87 1.0K
13:23 43.90 43.90 43.90 43.90 0.4K
13:24 43.89 43.89 43.89 43.89 2.1K
13:27 43.86 43.86 43.86 43.86 3.5K
13:32 43.85 43.85 43.85 43.85 1.3K
13:34 43.83 43.83 43.80 43.81 3.3K
13:36 43.80 43.80 43.80 43.80 1.3K
13:37 43.80 43.82 43.79 43.82 2.4K
13:40 43.79 43.82 43.79 43.82 1.9K
13:41 43.82 43.84 43.82 43.84 3.9K
13:43 43.86 43.86 43.86 43.86 1.9K
13:45 43.84 43.84 43.84 43.84 0.5K
13:46 43.81 43.81 43.81 43.81 1.7K
13:47 43.81 43.81 43.81 43.81 2.1K
13:50 43.80 43.80 43.80 43.80 0.6K
13:51 43.80 43.81 43.80 43.81 0.5K
13:52 43.81 43.81 43.81 43.81 1.1K
13:53 43.82 43.82 43.82 43.82 1.3K
13:54 43.83 43.83 43.83 43.83 1.2K
13:55 43.82 43.82 43.79 43.79 2.1K
13:56 43.78 43.79 43.78 43.79 1.0K
13:57 43.80 43.81 43.80 43.81 1.7K
13:58 43.81 43.81 43.81 43.81 1.4K
13:59 43.83 43.83 43.83 43.83 2.4K
14:00 43.83 43.83 43.83 43.83 1.3K
14:01 43.84 43.84 43.84 43.84 0.6K
14:02 43.84 43.84 43.84 43.84 1.3K
14:03 43.86 43.86 43.86 43.86 0.3K
14:04 43.86 43.86 43.83 43.83 2.1K
14:06 43.82 43.82 43.82 43.82 0.8K
14:07 43.83 43.83 43.83 43.83 1.1K
14:08 43.84 43.84 43.84 43.84 0.6K
14:09 43.83 43.83 43.83 43.83 2.1K
14:10 43.83 43.83 43.82 43.82 1.8K
14:11 43.82 43.82 43.77 43.78 3.0K
14:12 43.79 43.79 43.79 43.79 0.7K
14:13 43.79 43.79 43.78 43.78 1.2K
14:14 43.79 43.79 43.79 43.79 1.7K
14:16 43.81 43.81 43.81 43.81 3.3K
14:17 43.83 43.83 43.83 43.83 0.5K
14:18 43.84 43.84 43.84 43.84 0.7K
14:19 43.84 43.84 43.84 43.84 6.3K
14:20 43.85 43.88 43.85 43.87 5.3K
14:22 43.88 43.88 43.87 43.87 0.7K
14:23 43.87 43.87 43.85 43.85 2.1K
14:24 43.85 43.85 43.85 43.85 0.9K
14:25 43.86 43.86 43.86 43.86 2.5K
14:26 43.84 43.84 43.84 43.84 0.7K
14:27 43.84 43.84 43.84 43.84 1.2K
14:28 43.82 43.83 43.82 43.83 1.8K
14:29 43.83 43.83 43.83 43.83 1.9K
14:30 43.84 43.85 43.84 43.84 2.0K
14:31 43.85 43.85 43.85 43.85 0.4K
14:32 43.85 43.85 43.85 43.85 0.7K
14:33 43.85 43.85 43.84 43.84 1.4K
14:34 43.83 43.83 43.81 43.81 3.7K
14:35 43.84 43.84 43.84 43.84 1.1K
14:36 43.84 43.85 43.84 43.85 1.8K
14:38 43.85 43.85 43.85 43.85 0.9K
14:39 43.85 43.85 43.85 43.85 2.1K
14:40 43.88 43.88 43.88 43.88 0.2K
14:41 43.87 43.88 43.87 43.88 6.6K
14:42 43.89 43.89 43.89 43.89 0.5K
14:43 43.90 43.91 43.90 43.91 2.8K
14:44 43.90 43.90 43.90 43.90 0.7K
14:45 43.87 43.87 43.86 43.87 2.4K
14:46 43.86 43.87 43.86 43.86 0.9K
14:47 43.89 43.89 43.88 43.88 4.3K
14:50 43.88 43.88 43.88 43.88 2.0K
14:51 43.86 43.86 43.86 43.86 0.8K
14:52 43.85 43.87 43.85 43.87 1.3K
14:53 43.86 43.87 43.86 43.87 1.4K
14:55 43.87 43.93 43.87 43.93 5.1K
14:56 43.94 43.94 43.94 43.94 5.0K
14:57 43.94 43.94 43.94 43.94 2.5K
14:58 43.93 43.93 43.93 43.93 1.1K
15:00 43.93 43.96 43.93 43.96 3.1K
15:01 43.95 43.95 43.94 43.94 5.5K
15:02 43.93 43.93 43.91 43.91 1.5K
15:04 43.93 43.93 43.93 43.93 0.6K
15:05 43.92 43.93 43.92 43.93 2.9K
15:06 43.96 43.96 43.95 43.96 12.4K
15:07 43.95 43.95 43.93 43.93 3.6K
15:08 43.92 43.92 43.91 43.92 3.0K
15:09 43.94 43.94 43.93 43.93 1.4K
15:10 43.90 43.90 43.90 43.90 1.7K
15:11 43.93 43.96 43.93 43.96 3.0K
15:12 43.97 43.97 43.96 43.96 0.5K
15:13 43.96 43.97 43.96 43.97 1.2K
15:14 43.97 43.98 43.97 43.98 1.5K
15:15 43.98 43.98 43.97 43.97 5.2K
15:16 43.98 44.00 43.98 43.99 3.9K
15:17 43.99 44.02 43.99 44.02 12.7K
15:18 44.02 44.05 44.02 44.04 4.6K
15:19 44.04 44.04 44.04 44.04 0.6K
15:20 44.03 44.04 44.03 44.04 2.8K
15:21 44.03 44.03 44.02 44.02 3.5K
15:22 44.00 44.00 43.98 43.98 5.0K
15:23 44.00 44.00 44.00 43.99 3.2K
15:24 43.99 43.99 43.97 43.98 6.9K
15:25 43.98 43.98 43.95 43.95 5.4K
15:26 43.95 43.96 43.94 43.94 5.1K
15:27 43.93 43.93 43.91 43.91 5.1K
15:28 43.91 43.92 43.91 43.91 3.3K
15:29 43.90 43.91 43.90 43.91 3.6K
15:30 43.93 43.94 43.93 43.94 4.6K
15:31 43.94 43.94 43.93 43.93 5.8K
15:32 43.93 43.94 43.93 43.94 3.9K
15:33 43.95 43.95 43.94 43.94 3.7K
15:34 43.95 43.98 43.95 43.98 9.0K
15:35 44.00 44.01 44.00 44.00 4.0K
15:36 44.01 44.01 44.00 44.01 8.6K
15:37 44.03 44.03 44.02 44.02 10.6K
15:38 44.02 44.02 44.01 44.01 9.9K
15:39 44.02 44.03 44.02 44.03 8.0K
15:40 44.05 44.05 44.05 44.05 4.1K
15:41 44.05 44.06 44.05 44.06 4.9K
15:42 44.06 44.06 44.06 44.06 4.1K
15:43 44.06 44.06 44.02 44.02 9.4K
15:44 44.02 44.02 44.00 44.00 6.3K
15:45 44.00 44.03 44.00 44.03 13.8K
15:46 44.03 44.03 44.03 44.03 3.1K
15:47 44.03 44.05 44.03 44.05 5.8K
15:48 44.05 44.06 44.05 44.06 6.8K
15:49 44.06 44.10 44.06 44.10 13.4K
15:50 44.10 44.12 44.09 44.10 26.4K
15:51 44.11 44.11 44.09 44.11 8.1K
15:52 44.10 44.10 44.06 44.06 12.7K
15:53 44.07 44.10 44.06 44.09 19.4K
15:54 44.10 44.10 44.07 44.10 20.7K
15:55 44.09 44.13 44.07 44.07 43.6K
15:56 44.08 44.09 44.04 44.04 24.8K
15:57 44.04 44.11 44.04 44.11 20.4K
15:58 44.11 44.12 44.11 44.11 34.9K
15:59 44.10 44.12 44.04 44.04 490.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 44.40 44.26 43.42 43.82 1.9M
2025-09-26 43.54 44.13 43.33 44.04 1.4M
2025-09-25 43.27 43.52 42.94 43.40 1.4M
2025-09-24 43.51 43.71 43.04 43.35 1.3M
2025-09-23 43.79 44.04 43.61 43.71 1.5M
2025-09-22 44.06 44.37 43.51 43.55 2.0M
2025-09-19 44.56 44.56 43.83 44.22 4.9M
2025-09-18 44.27 44.55 44.01 44.44 1.9M
2025-09-17 43.58 44.70 43.42 44.18 2.7M
2025-09-16 43.81 43.91 43.26 43.55 2.2M
2025-09-15 44.06 44.06 43.67 43.87 1.7M
2025-09-12 44.09 44.10 43.55 43.70 1.9M
2025-09-11 43.35 44.39 43.12 44.36 3.0M
2025-09-10 43.14 43.35 42.77 43.17 2.6M
2025-09-09 44.43 44.43 43.55 43.69 3.1M
2025-09-08 43.82 44.45 43.45 44.43 2.3M
2025-09-05 43.79 44.32 43.71 44.03 2.0M
2025-09-04 42.97 43.85 42.87 43.85 2.4M
2025-09-03 43.25 43.70 42.73 42.99 2.3M
2025-09-02 42.21 42.66 42.06 42.66 2.4M
2025-08-29 43.10 43.10 42.54 42.76 2.3M
2025-08-28 43.71 43.71 42.62 42.91 2.1M
2025-08-27 43.17 43.83 43.17 43.53 2.3M
2025-08-26 43.23 43.79 43.23 43.56 2.7M
2025-08-25 43.04 43.63 43.04 43.37 2.1M
2025-08-22 42.24 43.16 42.06 43.13 2.0M
2025-08-21 41.92 42.08 41.58 41.84 2.4M
2025-08-20 41.80 42.31 41.74 42.22 2.3M
2025-08-19 41.84 42.45 41.78 42.06 2.1M
2025-08-18 41.47 42.14 41.37 41.70 2.8M
2025-08-15 41.46 41.61 41.04 41.42 2.6M
2025-08-14 40.94 41.49 40.69 41.45 2.4M
2025-08-13 40.14 41.67 40.07 41.57 2.9M
2025-08-12 38.88 40.18 38.66 40.14 3.2M
2025-08-11 38.54 38.84 38.31 38.49 1.9M
2025-08-08 38.25 38.67 38.13 38.54 2.0M
2025-08-07 38.18 38.46 37.84 38.20 1.8M
2025-08-06 38.06 38.30 37.84 38.05 1.8M
2025-08-05 38.50 38.50 37.59 37.88 2.6M
2025-08-04 37.58 38.31 37.36 38.28 2.5M
2025-08-01 36.35 37.57 36.16 37.52 2.8M
2025-07-31 36.05 37.05 35.04 36.80 5.2M
2025-07-30 35.23 35.29 34.27 34.53 2.5M
2025-07-29 35.97 35.97 35.06 35.14 1.3M
2025-07-28 35.80 36.18 35.61 35.77 1.8M
2025-07-25 36.15 36.15 35.42 36.02 1.5M
2025-07-24 36.04 36.44 35.78 36.03 1.7M
2025-07-23 35.79 36.65 35.48 36.53 2.4M
2025-07-22 35.26 35.56 34.92 35.35 1.7M
2025-07-21 35.27 35.64 35.07 35.38 1.4M
2025-07-18 35.52 35.55 34.93 34.98 1.6M
2025-07-17 35.15 35.61 35.15 35.47 2.5M
2025-07-16 35.24 35.34 34.80 35.17 1.3M
2025-07-15 35.68 35.81 34.98 34.99 1.6M
2025-07-14 35.58 35.81 35.31 35.67 1.5M
2025-07-11 35.79 35.87 35.36 35.41 1.5M
2025-07-10 35.52 36.09 35.42 35.81 1.7M
2025-07-09 35.63 35.63 35.16 35.37 1.5M
2025-07-08 35.01 35.68 35.01 35.22 2.1M
2025-07-07 34.97 35.53 34.70 34.84 1.4M
2025-07-03 35.61 35.81 35.27 35.32 1.0M
2025-07-02 34.97 35.65 34.77 35.54 2.9M
2025-07-01 33.51 35.14 33.51 34.80 2.9M
2025-06-30 33.38 33.67 33.14 33.48 1.7M
2025-06-27 33.72 33.80 33.20 33.61 2.5M
2025-06-26 33.24 33.62 32.80 33.60 2.4M
2025-06-25 33.41 33.57 33.06 33.15 1.5M
2025-06-24 33.01 33.57 32.97 33.44 3.9M
2025-06-23 32.40 32.88 32.24 32.75 2.7M
2025-06-20 33.29 33.46 32.52 32.80 3.9M
2025-06-18 32.86 33.47 32.82 33.30 3.4M
2025-06-17 33.40 33.40 32.81 32.83 2.1M
2025-06-16 33.39 33.56 33.10 33.36 6.2M
2025-06-13 32.89 33.41 32.87 33.07 5.2M
2025-06-12 33.34 33.71 33.17 33.38 4.9M
2025-06-11 34.14 34.31 33.46 33.68 3.8M
2025-06-10 32.97 34.06 32.87 33.92 2.6M
2025-06-09 32.56 32.81 32.44 32.64 1.9M
2025-06-06 32.46 32.58 32.22 32.30 1.6M
2025-06-05 32.08 32.33 31.83 32.16 3.3M
2025-06-04 32.83 32.85 32.07 32.07 2.0M
2025-06-03 32.37 32.94 32.23 32.63 1.8M
2025-06-02 32.79 32.89 32.12 32.42 1.8M
2025-05-30 33.21 33.45 32.85 33.09 2.0M
2025-05-29 33.46 33.48 33.00 33.45 1.7M
2025-05-28 33.52 33.62 33.13 33.15 2.2M
2025-05-27 33.15 33.65 33.01 33.60 3.1M
2025-05-23 32.33 32.75 32.13 32.68 2.3M
2025-05-22 32.65 33.12 32.60 32.96 2.3M
2025-05-21 33.00 33.27 32.64 32.71 2.1M
2025-05-20 33.06 33.61 33.06 33.31 2.3M
2025-05-19 32.87 33.29 32.75 33.06 2.0M
2025-05-16 33.04 33.51 32.89 33.33 2.1M
2025-05-15 32.52 33.08 32.34 33.07 2.8M
2025-05-14 32.99 33.13 32.82 32.92 2.6M
2025-05-13 32.81 33.40 32.53 33.13 2.7M
2025-05-12 32.74 33.36 32.38 32.63 2.6M
2025-05-09 31.40 31.86 31.36 31.62 2.4M
2025-05-08 30.90 31.48 30.62 31.14 3.0M
2025-05-07 30.00 30.62 29.41 30.28 3.8M
2025-05-06 29.21 29.60 28.92 29.00 3.0M
2025-05-05 29.03 29.65 29.03 29.45 2.1M
2025-05-02 29.16 29.56 28.70 29.28 2.2M
2025-05-01 28.41 28.86 28.22 28.54 1.6M
2025-04-30 28.25 28.42 28.07 28.38 1.7M
2025-04-29 28.22 29.00 28.15 28.85 2.6M
2025-04-28 28.32 28.82 28.16 28.30 1.3M
2025-04-25 28.23 28.50 28.16 28.27 1.7M
2025-04-24 27.58 28.49 27.37 28.43 2.8M
2025-04-23 27.71 28.20 27.15 27.23 1.4M
2025-04-22 26.69 26.98 26.40 26.90 1.4M
2025-04-21 26.38 26.40 25.98 26.26 1.4M
2025-04-17 26.09 26.54 25.92 26.45 1.4M
2025-04-16 26.32 26.51 25.69 26.02 1.7M
2025-04-15 26.09 26.20 25.74 26.08 2.1M
2025-04-14 26.55 26.83 25.93 26.44 2.8M
2025-04-11 25.67 26.26 25.35 26.19 2.2M
2025-04-10 26.51 26.58 25.10 25.67 3.4M
2025-04-09 24.64 27.21 24.40 26.89 4.7M
2025-04-08 26.21 26.64 24.50 24.84 2.7M
2025-04-07 25.09 26.93 24.59 25.79 4.3M
2025-04-04 26.25 26.46 24.66 25.89 3.7M
2025-04-03 28.36 28.67 27.07 27.21 3.2M
2025-04-02 28.25 29.24 28.21 29.12 2.2M
2025-04-01 28.64 28.84 28.02 28.54 2.5M
2025-03-31 27.79 28.76 27.69 28.65 3.4M
2025-03-28 28.60 28.74 27.96 28.19 2.6M
2025-03-27 29.81 30.08 28.31 28.83 4.0M
2025-03-26 29.39 30.27 29.37 30.25 3.2M
2025-03-25 29.55 29.78 29.24 29.50 2.9M
2025-03-24 28.83 29.56 28.74 29.45 3.2M
2025-03-21 28.55 28.84 28.17 28.70 55.7M
2025-03-20 28.64 29.35 28.64 28.95 2.9M
2025-03-19 29.09 29.28 28.50 29.02 3.1M
2025-03-18 28.88 28.97 28.24 28.82 3.8M
2025-03-17 28.69 29.23 28.31 28.35 3.5M
2025-03-14 28.17 28.73 28.01 28.70 2.3M
2025-03-13 28.40 28.85 27.65 27.78 3.4M
2025-03-12 29.22 29.46 28.15 28.56 3.3M
2025-03-11 29.86 30.00 28.96 29.24 3.4M
2025-03-10 29.80 30.58 29.58 29.85 3.5M
2025-03-07 29.02 29.94 29.00 29.81 2.1M
2025-03-06 29.14 29.60 29.01 29.37 1.9M
2025-03-05 28.41 29.40 28.39 29.19 3.5M
2025-03-04 28.19 28.56 27.90 28.12 2.8M
2025-03-03 30.01 30.15 28.54 28.83 2.1M
2025-02-28 29.60 29.90 29.35 29.77 3.0M
2025-02-27 29.88 30.26 29.59 29.61 1.5M
2025-02-26 30.05 30.55 29.94 30.06 1.7M
2025-02-25 29.87 30.11 29.54 29.99 2.8M
2025-02-24 29.69 29.96 29.13 29.74 2.2M
2025-02-21 30.45 30.51 29.27 29.49 1.8M
2025-02-20 29.77 30.28 29.39 30.25 2.3M
2025-02-19 29.79 30.10 29.55 29.67 2.6M
2025-02-18 30.41 30.49 29.96 30.25 2.6M
2025-02-14 29.78 30.29 29.57 30.22 2.9M
2025-02-13 29.19 29.61 28.89 29.40 2.1M
2025-02-12 29.19 29.19 28.65 28.89 2.9M
2025-02-11 29.25 29.85 29.23 29.44 2.4M
2025-02-10 30.32 30.42 29.28 29.34 3.4M
2025-02-07 30.48 30.48 29.33 30.02 4.1M
2025-02-06 31.86 32.98 29.98 30.24 5.3M
2025-02-05 31.33 31.49 30.90 31.17 3.6M
2025-02-04 31.05 31.51 31.03 31.33 2.5M
2025-02-03 30.46 31.62 29.94 31.16 3.5M
2025-01-31 32.59 32.88 31.70 31.90 1.9M
2025-01-30 32.77 33.11 32.45 32.85 1.7M
2025-01-29 32.62 32.75 32.23 32.47 1.9M
2025-01-28 32.58 32.75 32.16 32.55 2.0M
2025-01-27 32.94 33.40 32.68 32.90 2.5M
2025-01-24 32.39 32.71 32.03 32.65 2.4M
2025-01-23 31.92 32.35 31.65 32.23 3.0M
2025-01-22 32.40 32.60 31.48 31.79 2.9M
2025-01-21 32.57 32.74 32.03 32.72 2.8M
2025-01-17 32.16 32.50 32.05 32.29 2.4M
2025-01-16 32.20 32.41 31.59 32.01 2.3M
2025-01-15 32.58 32.64 31.94 32.30 2.1M
2025-01-14 31.89 32.09 31.35 31.86 2.2M
2025-01-13 30.79 31.60 30.75 31.59 2.5M
2025-01-10 31.30 31.71 30.94 31.04 3.8M
2025-01-08 31.91 32.00 31.28 31.54 1.5M
2025-01-07 32.37 32.61 32.06 32.27 1.6M
2025-01-06 32.07 32.71 31.94 32.08 1.7M
2025-01-03 31.33 31.53 30.71 31.52 2.2M
2025-01-02 31.91 32.08 31.26 31.32 2.0M