Charles River Laboratories

CRL
🏛️ usa →
146.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 145.85 145.85 145.85 145.85 3.5K
09:35 145.98 146.08 145.98 146.08 1.5K
09:36 146.15 146.15 146.11 146.10 0.2K
09:37 145.61 145.61 145.61 145.61 0.9K
09:38 145.57 145.57 145.57 145.57 0.1K
09:39 145.59 145.59 145.59 145.59 0.1K
09:40 145.66 145.66 145.66 145.66 1.1K
09:42 145.90 145.90 145.90 145.90 0.3K
09:43 146.31 146.31 146.18 146.18 2.0K
09:44 145.67 145.67 145.67 145.67 0.2K
09:45 146.16 146.16 146.16 146.16 1.7K
09:46 145.87 145.87 145.87 145.87 0.4K
09:47 145.72 145.72 145.72 145.72 1.9K
09:51 145.43 145.49 145.43 145.49 0.8K
09:52 145.50 145.50 145.50 145.50 0.5K
09:53 145.37 145.37 145.37 145.37 0.1K
09:54 145.76 145.76 145.76 145.76 1.4K
09:56 146.08 146.08 146.08 146.07 0.5K
09:58 145.93 145.93 145.93 145.93 0.4K
09:59 145.96 146.01 145.96 146.01 0.3K
10:00 146.14 146.14 146.14 146.14 4.0K
10:06 145.87 145.87 145.87 145.87 2.2K
10:09 145.50 145.50 145.50 145.50 0.2K
10:10 145.79 145.79 145.79 145.79 2.2K
10:17 145.50 145.50 145.50 145.50 0.2K
10:18 145.50 145.50 145.50 145.50 0.2K
10:19 145.65 145.65 145.65 145.65 2.0K
10:21 145.58 145.58 145.58 145.58 0.2K
10:22 145.58 145.58 145.58 145.58 1.0K
10:25 145.45 145.45 145.45 145.45 4.2K
10:40 145.79 145.79 145.79 145.79 0.1K
10:41 145.96 145.96 145.96 145.96 0.4K
10:43 145.96 145.96 145.96 145.96 0.1K
10:44 145.71 145.71 145.71 145.71 1.1K
10:45 145.95 145.95 145.74 145.74 1.8K
10:46 145.77 145.77 145.77 145.77 0.9K
10:49 145.79 145.79 145.58 145.57 4.3K
10:50 145.63 145.63 145.63 145.63 0.4K
10:51 145.72 145.72 145.72 145.72 2.5K
10:52 145.69 145.81 145.69 145.81 7.6K
10:56 145.93 145.93 145.93 145.93 0.9K
10:57 145.93 145.93 145.93 145.93 0.6K
10:59 146.06 146.06 145.95 145.95 8.4K
11:00 145.96 145.96 145.93 145.93 5.5K
11:01 145.94 145.94 145.94 145.94 1.8K
11:04 146.06 146.06 145.94 145.94 3.7K
11:07 146.19 146.19 146.19 146.19 0.5K
11:08 146.19 146.29 146.16 146.16 1.7K
11:09 146.14 146.14 146.14 146.14 1.9K
11:11 146.02 146.02 146.02 146.02 5.4K
11:14 146.00 146.00 145.96 145.96 5.6K
11:16 146.03 146.03 146.03 146.03 2.6K
11:18 146.24 146.35 146.24 146.35 1.5K
11:19 146.42 146.69 146.42 146.69 2.5K
11:22 146.69 146.69 146.69 146.69 0.7K
11:23 146.53 146.53 146.53 146.53 1.0K
11:25 146.67 146.67 146.67 146.67 0.1K
11:26 146.69 146.69 146.69 146.69 0.5K
11:27 146.53 146.53 146.53 146.53 0.5K
11:28 146.53 146.53 146.31 146.31 5.9K
11:29 146.30 146.31 146.30 146.31 1.1K
11:30 146.31 146.31 146.31 146.31 2.7K
11:31 146.30 146.30 146.30 146.30 0.5K
11:32 146.31 146.31 146.31 146.31 2.6K
11:34 146.32 146.32 146.32 146.32 0.6K
11:35 146.32 146.32 146.31 146.31 1.9K
11:36 146.32 146.32 146.32 146.32 0.2K
11:37 146.31 146.32 146.15 146.15 3.1K
11:39 146.03 146.10 145.95 146.10 1.6K
11:42 146.15 146.28 146.15 146.28 2.2K
11:44 146.28 146.28 146.28 146.28 0.6K
11:45 146.30 146.30 146.23 146.30 0.6K
11:46 146.30 146.30 146.24 146.24 1.7K
11:49 146.28 146.28 146.28 146.28 0.5K
11:50 146.12 146.12 146.12 146.12 1.9K
11:51 146.16 146.16 146.16 146.16 1.0K
11:53 146.14 146.14 146.06 146.06 0.6K
11:54 146.05 146.05 146.05 146.05 0.6K
11:55 146.05 146.05 146.05 146.05 1.2K
11:57 146.07 146.11 146.07 146.10 1.5K
11:58 146.10 146.10 146.01 146.01 1.9K
11:59 146.07 146.17 146.07 146.17 2.8K
12:00 146.13 146.13 146.13 146.13 2.2K
12:02 146.10 146.10 145.98 145.98 3.8K
12:03 146.09 146.10 146.09 146.10 1.3K
12:04 146.10 146.20 146.10 146.20 5.8K
12:05 146.25 146.25 146.25 146.25 1.3K
12:06 146.35 146.36 146.35 146.36 7.0K
12:07 146.36 146.38 146.24 146.24 12.9K
12:08 146.24 146.27 146.23 146.27 3.8K
12:09 146.29 146.29 146.23 146.24 5.4K
12:10 146.25 146.25 146.25 146.25 2.5K
12:12 146.17 146.17 146.17 146.17 0.9K
12:13 146.01 146.01 145.93 145.93 2.2K
12:14 146.05 146.06 146.05 146.06 0.6K
12:15 146.06 146.29 146.02 146.29 6.8K
12:17 146.43 146.43 146.43 146.43 0.7K
12:18 146.41 146.41 146.41 146.41 0.2K
12:19 146.46 146.46 146.46 146.46 1.8K
12:20 146.58 146.58 146.58 146.58 0.9K
12:21 146.73 146.73 146.73 146.73 1.0K
12:22 146.74 146.74 146.74 146.74 1.0K
12:26 146.88 146.95 146.88 146.94 2.8K
12:28 147.00 147.09 146.98 147.09 0.5K
12:29 147.09 147.09 147.09 147.09 0.4K
12:30 146.95 146.95 146.95 146.95 3.0K
12:32 146.99 147.09 146.95 146.95 2.1K
12:33 146.95 146.95 146.93 146.93 0.8K
12:34 147.01 147.01 147.01 147.01 1.1K
12:37 147.16 147.17 147.16 147.17 1.4K
12:38 147.24 147.24 147.24 147.24 0.5K
12:39 147.16 147.16 147.13 147.13 0.4K
12:40 147.12 147.12 147.12 147.12 0.6K
12:41 147.10 147.10 147.10 147.10 0.3K
12:42 147.10 147.12 147.08 147.07 1.1K
12:43 147.08 147.10 146.99 146.99 2.5K
12:44 147.04 147.04 147.04 147.04 0.7K
12:45 146.96 146.96 146.96 146.96 0.7K
12:46 147.00 147.00 147.00 147.00 0.6K
12:47 147.17 147.17 147.17 147.17 1.4K
12:48 147.07 147.17 147.07 147.17 1.3K
12:50 147.12 147.12 147.00 147.07 9.3K
12:51 147.00 147.07 147.00 147.07 1.4K
12:52 147.10 147.10 147.10 147.10 0.3K
12:53 147.07 147.07 147.07 147.07 2.2K
12:55 147.23 147.23 147.23 147.23 0.8K
12:56 147.30 147.30 147.30 147.30 0.6K
12:58 147.46 147.46 147.46 147.46 0.9K
12:59 147.32 147.37 147.32 147.37 1.7K
13:01 147.39 147.39 147.39 147.39 1.4K
13:02 147.58 147.58 147.58 147.57 0.5K
13:03 147.64 147.66 147.55 147.66 9.2K
13:04 147.60 147.60 147.60 147.60 0.3K
13:05 147.61 147.61 147.61 147.60 0.1K
13:06 147.61 147.61 147.37 147.50 10.4K
13:07 147.54 147.54 147.54 147.54 0.2K
13:08 147.53 147.53 147.53 147.53 0.6K
13:10 147.51 147.53 147.51 147.53 2.6K
13:11 147.54 147.54 147.52 147.52 1.1K
13:12 147.68 147.68 147.68 147.68 0.8K
13:13 147.55 147.68 147.42 147.55 1.1K
13:14 147.68 147.68 147.54 147.54 2.0K
13:16 147.74 147.74 147.74 147.74 0.8K
13:17 147.68 147.68 147.68 147.68 0.1K
13:18 147.68 147.69 147.68 147.69 3.9K
13:20 147.68 147.80 147.68 147.80 1.2K
13:21 147.68 147.68 147.68 147.68 1.0K
13:22 147.57 147.57 147.57 147.57 0.3K
13:23 147.78 147.78 147.78 147.78 0.5K
13:24 147.66 147.66 147.66 147.66 0.5K
13:26 147.79 147.79 147.79 147.79 1.8K
13:27 147.75 147.75 147.75 147.75 0.5K
13:28 147.74 147.74 147.68 147.69 4.2K
13:29 147.69 147.69 147.63 147.69 1.3K
13:30 147.71 147.71 147.71 147.71 0.5K
13:32 147.57 147.57 147.56 147.56 6.3K
13:33 147.44 147.44 147.44 147.44 0.4K
13:34 147.38 147.38 147.38 147.38 1.0K
13:36 147.41 147.41 147.41 147.41 0.4K
13:37 147.51 147.51 147.43 147.43 1.2K
13:38 147.42 147.42 147.42 147.42 0.3K
13:39 147.53 147.53 147.53 147.53 0.4K
13:40 147.43 147.57 147.43 147.57 0.4K
13:41 147.57 147.57 147.57 147.57 2.1K
13:42 147.65 147.65 147.65 147.65 0.4K
13:43 147.61 147.61 147.61 147.61 0.3K
13:44 147.67 147.67 147.67 147.67 0.5K
13:45 147.61 147.61 147.61 147.60 0.9K
13:47 147.76 147.76 147.76 147.76 0.3K
13:48 147.63 147.63 147.63 147.63 0.4K
13:49 147.76 147.76 147.76 147.76 1.5K
13:52 147.77 147.85 147.77 147.78 7.2K
13:53 148.07 148.07 147.93 147.93 1.4K
13:55 147.96 147.96 147.96 147.96 0.4K
13:57 148.07 148.12 148.07 148.12 0.9K
13:58 148.04 148.05 148.04 148.05 3.7K
13:59 148.05 148.05 148.03 148.03 1.6K
14:00 148.06 148.10 148.06 148.10 3.7K
14:01 148.10 148.10 148.05 148.05 1.1K
14:02 148.09 148.15 148.09 148.09 2.6K
14:03 148.17 148.17 148.17 148.17 0.4K
14:04 148.24 148.24 148.24 148.24 0.6K
14:05 148.18 148.18 148.18 148.18 2.1K
14:06 148.28 148.28 148.13 148.13 8.0K
14:07 148.13 148.13 148.13 148.13 2.1K
14:08 148.19 148.30 148.18 148.27 5.0K
14:09 148.26 148.26 148.25 148.25 1.6K
14:11 148.25 148.30 148.25 148.30 1.1K
14:12 148.36 148.39 148.31 148.31 2.2K
14:13 148.39 148.39 148.34 148.39 2.8K
14:14 148.39 148.39 148.39 148.39 0.4K
14:15 148.39 148.39 148.35 148.35 2.9K
14:18 148.25 148.25 147.97 147.97 6.1K
14:19 148.10 148.10 148.10 148.10 0.3K
14:21 148.09 148.09 148.09 148.09 0.9K
14:23 148.09 148.09 148.09 148.09 0.3K
14:24 148.19 148.19 148.19 148.19 0.5K
14:25 148.20 148.20 148.20 148.20 0.7K
14:27 148.21 148.21 148.10 148.10 0.9K
14:28 148.18 148.18 148.18 148.18 0.4K
14:30 148.19 148.20 148.19 148.20 0.7K
14:31 148.20 148.20 148.20 148.20 0.2K
14:32 148.20 148.20 148.20 148.20 0.5K
14:33 148.10 148.10 148.10 148.10 0.9K
14:35 148.17 148.17 148.17 148.17 1.6K
14:36 148.18 148.18 148.18 148.18 1.2K
14:37 148.17 148.17 148.17 148.17 1.5K
14:38 148.24 148.24 148.24 148.24 0.5K
14:39 148.18 148.18 148.09 148.09 5.4K
14:40 148.11 148.11 148.11 148.11 0.5K
14:41 148.04 148.12 148.04 148.12 0.5K
14:42 148.08 148.08 148.08 148.07 0.4K
14:43 148.13 148.13 148.13 148.13 2.0K
14:44 148.15 148.15 148.15 148.15 0.8K
14:45 148.20 148.20 148.15 148.15 3.1K
14:47 148.20 148.24 148.20 148.24 0.6K
14:48 148.24 148.24 148.24 148.24 1.1K
14:50 148.28 148.28 148.15 148.17 4.5K
14:51 148.17 148.17 148.16 148.16 0.7K
14:52 148.17 148.17 148.17 148.17 0.6K
14:53 148.08 148.15 148.08 148.15 1.6K
14:55 148.25 148.25 148.25 148.25 3.7K
14:57 148.53 148.55 148.53 148.54 1.7K
14:58 148.50 148.59 148.50 148.59 0.7K
14:59 148.59 148.59 148.59 148.59 0.5K
15:00 148.59 148.59 148.59 148.59 0.6K
15:01 148.71 148.71 148.71 148.71 0.7K
15:02 148.75 148.75 148.75 148.75 0.7K
15:03 148.87 148.87 148.87 148.87 0.9K
15:04 148.87 148.87 148.87 148.87 1.1K
15:06 148.93 148.95 148.87 148.95 1.1K
15:07 148.94 148.94 148.92 148.94 1.4K
15:08 148.99 149.06 148.99 149.06 1.9K
15:10 149.01 149.07 148.95 149.07 4.1K
15:12 149.06 149.16 149.06 149.16 1.6K
15:13 149.17 149.17 149.17 149.17 0.2K
15:14 149.16 149.16 149.16 149.16 0.6K
15:15 149.16 149.16 148.96 148.96 2.8K
15:16 148.95 148.95 148.95 148.95 2.7K
15:20 148.96 149.03 148.96 149.03 1.2K
15:21 149.03 149.03 149.03 149.03 0.6K
15:22 148.90 148.95 148.90 148.95 3.0K
15:23 149.00 149.00 149.00 149.00 1.1K
15:24 148.96 148.99 148.96 148.99 1.4K
15:25 148.97 148.97 148.97 148.97 1.6K
15:26 148.91 148.99 148.90 148.99 12.6K
15:27 148.90 148.97 148.90 148.97 3.1K
15:28 148.90 148.90 148.76 148.79 14.1K
15:29 148.79 148.79 148.78 148.78 0.7K
15:30 148.70 148.71 148.70 148.70 6.9K
15:31 148.77 148.80 148.77 148.80 3.9K
15:32 148.77 148.77 148.69 148.69 8.3K
15:33 148.69 148.69 148.69 148.69 1.1K
15:34 148.67 148.69 148.67 148.69 2.4K
15:35 148.69 148.69 148.69 148.69 0.4K
15:36 148.69 148.69 148.39 148.39 5.6K
15:37 148.36 148.36 148.36 148.35 0.6K
15:38 148.36 148.36 148.36 148.36 0.4K
15:39 148.47 148.54 148.47 148.54 3.9K
15:40 148.59 148.74 148.59 148.74 6.6K
15:43 148.71 148.71 148.52 148.52 3.1K
15:44 148.31 148.31 148.31 148.31 1.8K
15:45 148.24 148.24 148.24 148.24 1.2K
15:46 148.28 148.34 148.28 148.30 3.7K
15:47 148.22 148.22 148.16 148.16 3.3K
15:48 148.16 148.16 148.16 148.16 1.1K
15:49 148.23 148.28 148.23 148.28 3.9K
15:50 148.19 148.40 148.19 148.32 7.6K
15:51 148.41 148.52 148.22 148.22 6.1K
15:52 148.23 148.30 148.23 148.29 1.9K
15:53 148.23 148.35 148.23 148.35 7.1K
15:54 148.12 148.28 148.12 148.28 1.5K
15:55 148.19 148.32 148.19 148.26 9.3K
15:56 148.26 148.31 148.26 148.31 10.0K
15:57 148.35 148.50 148.35 148.50 18.2K
15:58 148.51 148.63 148.51 148.63 16.7K
15:59 148.62 148.71 148.54 148.56 159.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 148.92 148.90 145.47 146.99 0.7M
2025-09-26 146.00 149.17 145.32 148.56 0.8M
2025-09-25 148.39 148.39 144.26 145.57 0.9M
2025-09-24 150.13 150.87 147.46 149.45 1.3M
2025-09-23 154.22 154.94 149.91 150.25 0.8M
2025-09-22 154.49 156.11 151.41 153.89 1.3M
2025-09-19 157.26 157.95 153.21 155.39 1.3M
2025-09-18 155.00 157.63 153.47 156.99 0.7M
2025-09-17 151.60 157.01 151.27 152.72 1.4M
2025-09-16 150.56 152.93 149.90 151.60 0.8M
2025-09-15 153.05 154.17 151.64 152.24 0.5M
2025-09-12 158.19 158.80 152.89 152.89 0.8M
2025-09-11 154.14 159.78 153.53 159.74 0.7M
2025-09-10 157.55 157.97 152.18 153.27 1.1M
2025-09-09 167.50 167.50 153.18 157.38 1.3M
2025-09-08 163.17 165.11 149.03 162.00 1.2M
2025-09-05 162.61 166.62 162.29 163.99 0.6M
2025-09-04 161.31 163.18 157.20 162.31 0.7M
2025-09-03 160.95 162.70 159.21 162.33 0.7M
2025-09-02 160.95 162.44 158.69 161.25 0.5M
2025-08-29 163.16 165.22 162.12 163.31 0.9M
2025-08-28 162.93 163.69 159.62 163.22 0.8M
2025-08-27 163.33 164.25 161.26 162.80 0.4M
2025-08-26 164.70 165.07 162.61 163.71 0.5M
2025-08-25 161.74 164.26 160.60 164.11 0.7M
2025-08-22 155.95 164.58 154.79 161.84 1.3M
2025-08-21 158.21 158.29 154.43 154.54 0.4M
2025-08-20 157.95 159.62 156.49 159.58 0.6M
2025-08-19 157.59 160.00 156.80 158.48 0.6M
2025-08-18 156.58 158.19 156.39 156.98 0.6M
2025-08-15 156.72 158.16 156.45 156.68 1.0M
2025-08-14 153.47 155.93 152.75 155.80 0.8M
2025-08-13 153.34 155.43 151.56 155.00 2.2M
2025-08-12 149.03 154.01 149.03 152.75 1.0M
2025-08-11 149.99 150.91 145.99 148.93 0.9M
2025-08-08 150.49 152.13 148.13 148.74 0.7M
2025-08-07 153.37 154.98 149.52 149.78 1.4M
2025-08-06 157.18 162.72 150.28 150.33 2.2M
2025-08-05 167.47 168.33 164.30 167.49 1.4M
2025-08-04 165.56 168.61 164.96 167.92 0.6M
2025-08-01 166.57 167.80 161.82 166.91 0.8M
2025-07-31 174.72 176.15 169.05 169.64 0.7M
2025-07-30 179.11 180.02 174.14 176.19 0.5M
2025-07-29 178.16 179.42 175.08 178.45 0.7M
2025-07-28 175.86 180.44 175.21 178.99 0.8M
2025-07-25 177.15 177.57 173.38 176.93 0.7M
2025-07-24 173.50 184.17 173.50 177.10 1.7M
2025-07-23 166.98 169.60 165.88 167.95 0.8M
2025-07-22 157.42 167.83 155.48 163.36 1.9M
2025-07-21 155.63 155.69 146.26 149.79 1.1M
2025-07-18 158.01 158.18 153.31 154.48 0.5M
2025-07-17 154.93 156.95 153.82 156.70 0.9M
2025-07-16 154.63 155.57 151.67 154.94 0.5M
2025-07-15 159.07 159.49 153.81 154.42 0.5M
2025-07-14 157.49 160.41 155.48 158.04 0.6M
2025-07-11 161.81 162.66 158.26 159.40 0.5M
2025-07-10 160.84 168.12 160.09 163.66 0.8M
2025-07-09 162.89 163.59 156.40 158.97 0.7M
2025-07-08 154.55 160.00 154.11 158.39 0.8M
2025-07-07 156.48 156.72 152.73 153.90 0.8M
2025-07-03 158.08 158.72 156.17 157.12 0.2M
2025-07-02 154.01 158.38 152.84 157.49 0.6M
2025-07-01 151.00 160.40 150.35 154.40 1.0M
2025-06-30 150.87 152.92 148.70 151.73 0.9M
2025-06-27 152.04 152.63 148.41 150.01 0.8M
2025-06-26 151.34 153.72 150.18 151.59 0.9M
2025-06-25 148.01 152.51 146.00 150.21 0.7M
2025-06-24 149.01 149.68 146.84 148.40 0.8M
2025-06-23 146.21 148.32 144.37 147.38 1.5M
2025-06-20 146.09 147.74 144.36 147.45 1.5M
2025-06-18 145.16 147.10 143.06 145.29 0.6M
2025-06-17 149.38 150.54 143.16 145.05 1.0M
2025-06-16 150.29 151.59 147.92 151.03 0.8M
2025-06-13 148.62 152.64 148.62 149.45 0.7M
2025-06-12 150.16 152.64 148.54 151.89 0.9M
2025-06-11 151.43 154.43 149.25 151.11 0.7M
2025-06-10 149.40 152.43 147.37 151.00 0.8M
2025-06-09 146.56 149.03 144.89 147.46 0.9M
2025-06-06 143.12 145.65 143.12 144.70 0.9M
2025-06-05 143.36 144.88 140.78 141.20 0.7M
2025-06-04 138.90 145.93 138.81 143.22 0.8M
2025-06-03 135.23 139.73 132.65 138.49 0.7M
2025-06-02 134.80 135.44 132.58 135.04 0.5M
2025-05-30 136.42 136.94 134.08 135.63 0.8M
2025-05-29 138.22 138.61 135.78 137.70 0.5M
2025-05-28 137.96 138.89 136.12 136.25 0.6M
2025-05-27 140.11 140.65 138.61 138.65 0.8M
2025-05-23 134.21 137.00 133.85 136.73 0.8M
2025-05-22 133.79 136.26 133.34 135.60 1.3M
2025-05-21 141.39 141.71 134.86 134.98 0.8M
2025-05-20 141.37 143.82 140.34 143.53 1.0M
2025-05-19 138.00 141.50 137.72 141.38 0.8M
2025-05-16 138.99 142.60 137.68 140.97 1.5M
2025-05-15 138.20 139.38 135.11 138.89 1.0M
2025-05-14 146.00 146.43 138.78 138.95 1.6M
2025-05-13 142.23 145.64 141.19 144.02 1.3M
2025-05-12 145.45 147.64 139.99 143.08 2.3M
2025-05-09 141.21 143.46 138.46 138.79 0.9M
2025-05-08 140.70 143.86 137.00 141.36 2.3M
2025-05-07 141.03 144.77 131.30 136.97 4.2M
2025-05-06 117.44 120.02 113.89 115.41 2.1M
2025-05-05 118.67 120.89 117.13 119.44 1.0M
2025-05-02 120.22 121.81 118.25 118.46 0.9M
2025-05-01 119.38 120.14 114.24 116.89 1.0M
2025-04-30 115.62 118.69 114.75 118.62 1.5M
2025-04-29 114.71 117.86 113.94 117.29 1.3M
2025-04-28 115.01 117.16 112.39 115.08 1.4M
2025-04-25 113.85 115.25 112.12 114.66 1.5M
2025-04-24 110.42 115.94 108.10 115.76 2.6M
2025-04-23 109.22 116.06 107.60 109.00 2.1M
2025-04-22 103.42 107.29 101.00 106.89 1.6M
2025-04-21 103.90 103.91 99.80 102.67 2.1M
2025-04-17 105.00 106.23 102.65 106.05 1.7M
2025-04-16 105.78 107.23 103.12 104.25 1.9M
2025-04-15 106.10 107.58 104.69 105.92 2.8M
2025-04-14 104.08 107.67 100.22 106.60 4.0M
2025-04-11 98.33 101.36 91.86 99.75 11.6M
2025-04-10 136.27 136.59 95.97 99.95 6.6M
2025-04-09 121.71 139.31 117.26 139.07 2.0M
2025-04-08 136.86 137.96 122.06 123.61 1.6M
2025-04-07 132.79 139.16 128.03 134.07 2.0M
2025-04-04 137.99 140.15 132.99 136.90 1.7M
2025-04-03 146.33 146.33 138.70 140.98 1.0M
2025-04-02 143.97 150.16 142.76 149.28 1.2M
2025-04-01 150.81 151.37 145.66 145.99 1.0M
2025-03-31 153.73 153.82 146.64 150.52 1.4M
2025-03-28 156.94 158.71 154.77 155.55 1.1M
2025-03-27 158.27 159.08 156.11 158.06 0.6M
2025-03-26 160.92 162.32 157.23 158.25 0.8M
2025-03-25 167.32 168.00 161.02 161.35 0.9M
2025-03-24 166.92 169.26 165.83 166.98 0.7M
2025-03-21 162.94 167.94 162.68 167.28 1.6M
2025-03-20 170.92 171.71 164.55 165.35 1.5M
2025-03-19 176.06 178.81 173.20 173.88 1.1M
2025-03-18 175.11 177.12 173.13 176.94 1.0M
2025-03-17 171.03 175.60 170.54 175.01 1.0M
2025-03-14 168.11 171.63 168.11 171.04 1.0M
2025-03-13 169.36 172.25 166.85 166.93 1.1M
2025-03-12 167.50 171.19 165.35 170.59 1.0M
2025-03-11 173.14 175.07 165.67 166.63 1.2M
2025-03-10 173.78 181.44 173.78 175.12 1.5M
2025-03-07 168.50 177.24 168.10 175.92 1.2M
2025-03-06 166.16 170.61 164.16 169.27 1.2M
2025-03-05 164.69 167.99 164.36 167.55 0.9M
2025-03-04 164.07 166.71 162.00 164.31 1.2M
2025-03-03 165.89 166.72 162.18 163.50 1.4M
2025-02-28 164.64 165.82 163.71 165.31 4.2M
2025-02-27 166.81 167.96 163.42 164.88 1.8M
2025-02-26 167.00 170.44 165.77 167.96 1.5M
2025-02-25 170.64 172.43 165.99 167.10 2.1M
2025-02-24 166.41 172.45 165.59 170.51 1.4M
2025-02-21 162.39 165.05 161.30 163.02 1.2M
2025-02-20 165.00 168.02 161.47 162.25 1.8M
2025-02-19 159.28 166.44 155.15 165.00 2.0M
2025-02-18 151.59 155.69 151.18 154.39 1.9M
2025-02-14 155.02 155.02 151.92 151.99 0.8M
2025-02-13 155.02 155.30 152.35 153.17 0.9M
2025-02-12 152.39 154.73 150.79 154.00 1.3M
2025-02-11 157.37 158.48 154.01 154.90 0.9M
2025-02-10 163.98 164.32 157.41 159.89 1.7M
2025-02-07 166.85 166.86 163.00 163.79 0.6M
2025-02-06 167.18 168.84 164.93 166.27 1.0M
2025-02-05 165.84 166.12 163.12 165.87 0.7M
2025-02-04 162.14 169.67 161.43 163.12 1.5M
2025-02-03 161.80 164.28 160.00 161.62 0.8M
2025-01-31 166.07 167.09 164.38 164.76 0.6M
2025-01-30 164.00 166.20 161.69 165.57 0.9M
2025-01-29 163.00 163.00 159.65 161.64 0.6M
2025-01-28 167.47 167.47 163.16 163.64 0.5M
2025-01-27 166.55 168.55 164.92 165.84 0.9M
2025-01-24 167.91 168.15 164.71 164.97 0.8M
2025-01-23 168.90 169.01 164.02 166.86 1.0M
2025-01-22 167.87 170.83 166.82 168.22 1.0M
2025-01-21 165.28 171.75 165.00 169.81 1.4M
2025-01-17 165.41 167.50 163.07 163.50 1.1M
2025-01-16 168.62 168.62 160.85 165.80 2.6M
2025-01-15 180.50 182.25 173.81 173.91 1.2M
2025-01-14 179.87 185.00 175.61 178.08 1.9M
2025-01-13 186.34 190.68 184.50 190.14 0.7M
2025-01-10 183.97 188.26 183.97 186.12 0.9M
2025-01-08 189.21 189.49 184.32 187.91 0.5M
2025-01-07 190.86 193.56 187.98 189.76 0.8M
2025-01-06 187.63 192.97 186.14 189.54 0.7M
2025-01-03 183.39 187.10 181.18 185.80 0.4M
2025-01-02 186.92 187.32 181.31 182.64 0.5M