Hyatt

H
🏛️ usa →
144.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.98 142.18 141.98 142.18 6.5K
09:31 141.53 141.53 141.53 141.53 0.7K
09:32 141.71 141.71 141.11 141.11 1.0K
09:33 140.50 140.92 140.50 140.92 1.5K
09:34 141.27 141.27 141.27 141.26 0.5K
09:35 141.39 141.39 141.39 141.39 0.2K
09:36 141.39 141.39 141.39 141.39 0.3K
09:37 141.34 141.34 141.34 141.34 1.7K
09:40 140.54 140.54 140.54 140.54 0.5K
09:41 140.52 140.65 140.48 140.49 5.8K
09:42 140.62 140.62 140.48 140.56 5.1K
09:45 140.66 140.66 140.66 140.66 0.5K
09:48 140.66 140.67 140.66 140.67 1.1K
09:49 140.67 140.67 140.67 140.67 1.3K
09:52 140.65 140.65 140.65 140.65 0.2K
09:53 140.75 140.75 140.49 140.49 4.6K
09:55 140.63 140.71 140.63 140.69 2.5K
09:58 141.34 141.34 141.34 141.34 2.4K
10:07 141.47 141.47 141.47 141.47 1.0K
10:09 141.27 141.27 141.27 141.27 0.6K
10:10 141.32 141.32 141.32 141.32 0.3K
10:12 141.44 141.76 141.44 141.76 2.0K
10:13 141.77 141.78 141.77 141.78 1.6K
10:16 141.50 141.50 141.50 141.50 2.9K
10:17 141.34 141.34 141.34 141.34 1.0K
10:19 141.68 141.68 141.34 141.34 3.4K
10:21 141.59 141.61 141.48 141.48 2.3K
10:22 141.44 141.50 141.35 141.35 4.0K
10:24 141.53 141.53 141.35 141.35 1.4K
10:25 141.28 141.28 141.28 141.28 0.7K
10:28 141.33 141.33 141.33 141.33 0.2K
10:30 141.30 141.30 141.30 141.29 0.3K
10:31 141.14 141.14 140.79 140.79 2.2K
10:32 140.92 140.92 140.74 140.74 0.9K
10:33 140.72 140.72 140.72 140.72 0.3K
10:34 140.74 140.74 140.71 140.71 0.3K
10:35 140.72 140.72 140.71 140.71 0.6K
10:38 140.71 140.71 140.71 140.71 1.0K
10:40 140.40 140.71 140.40 140.71 1.1K
10:42 140.70 140.70 140.70 140.70 0.8K
10:44 140.70 140.70 140.70 140.70 0.1K
10:45 140.70 140.74 140.70 140.74 1.4K
10:47 140.65 140.65 140.65 140.65 0.4K
10:48 140.48 140.58 140.48 140.55 1.3K
10:49 140.70 140.70 140.68 140.68 2.9K
10:51 140.56 140.56 140.56 140.56 1.8K
10:52 140.67 140.67 140.67 140.67 0.2K
10:53 140.67 140.67 140.67 140.67 0.2K
10:54 140.73 141.00 140.73 141.00 2.5K
10:56 140.85 140.85 140.85 140.85 0.1K
10:57 140.79 140.79 140.79 140.79 0.5K
10:58 140.71 140.82 140.70 140.70 0.8K
11:00 141.02 141.02 140.94 141.00 0.8K
11:01 141.03 141.16 140.98 141.16 2.1K
11:02 141.20 141.20 141.16 141.16 2.8K
11:05 140.96 141.11 140.96 141.11 0.6K
11:06 140.97 140.97 140.97 140.97 0.4K
11:07 140.97 140.97 140.97 140.97 0.1K
11:08 141.08 141.08 141.08 141.07 0.3K
11:09 141.08 141.17 140.98 141.17 1.9K
11:12 140.98 140.98 140.98 140.98 0.5K
11:13 141.12 141.15 141.12 141.15 0.4K
11:14 141.13 141.13 141.13 141.13 0.6K
11:15 140.99 141.04 140.88 140.88 1.4K
11:17 141.02 141.02 141.02 141.02 0.1K
11:18 140.86 140.86 140.86 140.86 0.2K
11:19 140.89 141.15 140.85 141.15 0.4K
11:20 141.02 141.02 140.88 140.88 0.5K
11:22 141.16 141.16 141.16 141.16 0.6K
11:23 140.85 140.98 140.85 140.98 1.0K
11:24 140.84 140.84 140.84 140.84 0.5K
11:25 140.91 140.91 140.91 140.91 0.6K
11:26 140.85 140.85 140.85 140.85 0.6K
11:27 140.86 140.86 140.86 140.86 0.6K
11:28 140.69 140.69 140.69 140.69 0.6K
11:29 140.87 140.87 140.87 140.87 0.7K
11:30 140.65 140.65 140.65 140.65 1.3K
11:31 140.65 140.81 140.65 140.81 3.1K
11:32 140.94 140.94 140.76 140.76 3.0K
11:33 140.81 140.81 140.81 140.81 0.4K
11:34 140.83 140.83 140.83 140.82 1.1K
11:36 140.93 140.93 140.93 140.93 0.4K
11:37 140.84 140.84 140.84 140.84 0.3K
11:38 140.85 140.85 140.85 140.85 0.2K
11:40 140.83 140.83 140.83 140.83 0.3K
11:41 140.93 140.93 140.93 140.93 0.1K
11:42 141.00 141.00 141.00 141.00 0.1K
11:43 140.91 140.91 140.81 140.91 1.0K
11:45 140.85 140.85 140.76 140.76 1.2K
11:46 140.95 140.95 140.95 140.95 0.5K
11:47 140.72 140.72 140.72 140.72 0.5K
11:48 140.68 140.68 140.68 140.68 0.3K
11:49 140.69 140.69 140.69 140.69 1.1K
11:50 140.64 140.69 140.64 140.69 0.5K
11:51 140.69 140.69 140.69 140.69 0.2K
11:52 140.65 140.65 140.50 140.50 0.6K
11:53 140.51 140.66 140.51 140.66 0.5K
11:54 140.67 140.67 140.67 140.67 1.9K
11:57 140.73 140.73 140.73 140.73 0.2K
11:58 140.61 140.61 140.61 140.61 0.4K
11:59 140.72 140.72 140.72 140.72 0.9K
12:01 140.68 140.68 140.59 140.59 0.5K
12:03 140.60 140.60 140.60 140.60 0.5K
12:05 140.72 140.72 140.72 140.72 0.2K
12:06 140.72 140.72 140.60 140.72 0.8K
12:07 140.72 140.72 140.72 140.72 0.2K
12:08 140.72 140.72 140.72 140.72 0.2K
12:09 140.61 140.61 140.61 140.61 0.5K
12:11 140.77 140.77 140.62 140.62 3.9K
12:13 140.76 140.83 140.74 140.83 3.5K
12:14 140.83 140.83 140.59 140.59 2.5K
12:16 140.65 140.65 140.65 140.65 0.4K
12:18 140.59 140.74 140.59 140.74 0.6K
12:21 140.90 140.90 140.76 140.76 2.0K
12:22 140.72 140.72 140.72 140.72 0.5K
12:23 140.55 140.55 140.55 140.55 2.2K
12:27 140.78 140.78 140.78 140.78 0.6K
12:29 140.67 140.67 140.66 140.66 0.8K
12:30 140.66 140.66 140.66 140.66 0.2K
12:31 140.66 140.70 140.66 140.70 1.0K
12:33 140.67 140.67 140.59 140.59 0.9K
12:36 140.70 140.70 140.70 140.70 0.5K
12:38 140.76 140.76 140.76 140.76 1.6K
12:40 140.84 140.84 140.71 140.71 1.8K
12:41 140.69 140.69 140.57 140.57 2.3K
12:42 140.57 140.65 140.39 140.39 1.0K
12:45 140.36 140.60 140.36 140.60 0.2K
12:46 140.54 140.54 140.54 140.54 0.8K
12:49 140.40 140.40 140.40 140.40 0.2K
12:50 140.38 140.38 140.38 140.38 0.3K
12:52 140.35 140.35 140.35 140.35 1.8K
12:55 140.60 140.60 140.52 140.52 0.9K
12:56 140.60 140.74 140.59 140.69 3.0K
12:57 140.67 140.67 140.59 140.59 1.4K
12:58 140.54 140.54 140.54 140.54 0.2K
13:00 140.63 140.63 140.63 140.63 0.1K
13:01 140.63 140.63 140.63 140.63 0.2K
13:03 140.53 140.53 140.53 140.53 1.5K
13:05 140.66 140.66 140.66 140.66 1.2K
13:07 140.65 140.65 140.53 140.57 2.1K
13:08 140.64 140.64 140.64 140.64 0.5K
13:09 140.65 140.65 140.65 140.65 0.1K
13:10 140.52 140.67 140.52 140.67 0.4K
13:12 140.65 140.65 140.57 140.57 2.9K
13:13 140.71 140.71 140.71 140.71 1.3K
13:14 140.58 140.58 140.58 140.58 0.7K
13:15 140.59 140.68 140.59 140.61 1.0K
13:17 140.60 140.60 140.60 140.60 0.2K
13:18 140.61 140.61 140.61 140.61 0.2K
13:19 140.63 140.63 140.63 140.63 0.3K
13:20 140.63 140.63 140.48 140.48 6.2K
13:21 140.57 140.57 140.35 140.35 2.4K
13:23 140.35 140.53 140.35 140.39 2.0K
13:25 140.53 140.53 140.53 140.53 0.6K
13:27 140.53 140.53 140.53 140.53 0.8K
13:28 140.47 140.54 140.47 140.54 4.0K
13:29 140.58 140.61 140.55 140.61 2.0K
13:30 140.70 140.86 140.70 140.86 1.9K
13:31 140.86 140.86 140.86 140.86 0.4K
13:32 140.85 140.85 140.85 140.85 0.3K
13:34 140.82 140.82 140.81 140.81 1.3K
13:35 140.90 140.96 140.90 140.96 2.2K
13:36 140.83 140.83 140.83 140.83 1.9K
13:38 140.82 140.82 140.82 140.82 0.2K
13:39 140.79 140.79 140.79 140.79 2.2K
13:41 140.70 140.70 140.70 140.70 0.9K
13:43 140.66 140.66 140.65 140.65 0.6K
13:45 140.77 140.77 140.66 140.66 0.9K
13:48 140.83 140.83 140.69 140.69 0.4K
13:50 140.64 140.65 140.54 140.54 1.3K
13:51 140.64 140.64 140.45 140.45 1.9K
13:52 140.25 140.25 140.23 140.23 2.9K
13:55 140.22 140.22 140.08 140.08 1.5K
13:57 140.22 140.22 140.22 140.22 0.1K
13:59 140.14 140.14 140.08 140.08 0.8K
14:01 140.21 140.21 140.21 140.21 0.3K
14:02 140.09 140.21 140.09 140.21 1.3K
14:03 140.21 140.21 140.00 140.12 1.3K
14:05 140.00 140.00 140.00 140.00 0.2K
14:06 140.05 140.05 139.93 139.93 1.4K
14:08 139.96 139.96 139.96 139.96 0.7K
14:10 140.05 140.05 140.05 140.05 0.5K
14:11 140.01 140.01 140.01 140.01 0.5K
14:12 140.08 140.18 140.08 140.18 1.9K
14:14 140.18 140.18 140.18 140.18 1.6K
14:17 140.00 140.00 140.00 140.00 1.2K
14:20 140.03 140.03 140.01 140.01 0.6K
14:21 140.01 140.01 139.96 139.96 1.6K
14:22 139.95 140.06 139.95 140.06 0.3K
14:23 139.96 140.06 139.96 140.06 1.3K
14:24 140.10 140.10 140.10 140.10 1.5K
14:27 140.06 140.06 140.06 140.06 0.8K
14:28 140.12 140.12 140.12 140.12 0.4K
14:29 140.05 140.05 140.05 140.05 0.2K
14:30 140.05 140.05 139.93 139.93 2.2K
14:31 140.05 140.05 140.01 140.01 1.7K
14:32 140.01 140.01 139.93 139.93 1.4K
14:33 139.83 139.83 139.83 139.83 1.5K
14:35 140.06 140.06 140.06 140.06 1.7K
14:37 140.09 140.09 140.09 140.09 0.3K
14:38 140.00 140.00 140.00 140.00 0.4K
14:39 139.90 139.90 139.90 139.90 2.3K
14:41 139.94 139.94 139.94 139.94 0.3K
14:42 139.94 139.94 139.94 139.94 0.8K
14:44 139.82 139.82 139.82 139.82 1.4K
14:48 139.82 139.87 139.82 139.87 0.7K
14:49 139.89 139.89 139.89 139.89 1.0K
14:51 139.82 139.93 139.82 139.93 0.5K
14:52 139.84 139.96 139.84 139.96 2.3K
14:53 139.98 139.98 139.98 139.98 0.6K
14:54 140.01 140.01 140.01 140.01 1.5K
14:55 139.99 140.10 139.99 140.10 1.7K
14:56 140.14 140.14 140.14 140.14 0.8K
14:57 140.12 140.12 140.07 140.07 1.9K
14:58 140.06 140.06 139.97 139.98 2.8K
14:59 139.93 139.93 139.93 139.93 1.2K
15:01 139.92 139.92 139.87 139.87 4.1K
15:02 139.80 139.89 139.80 139.85 1.7K
15:03 139.91 139.91 139.91 139.91 1.2K
15:04 140.16 140.16 140.07 140.07 1.3K
15:05 140.08 140.08 139.98 139.98 0.5K
15:06 139.98 139.98 139.98 139.98 1.3K
15:07 139.89 139.89 139.89 139.89 0.8K
15:08 139.81 139.81 139.81 139.81 0.6K
15:09 139.68 139.68 139.54 139.54 1.5K
15:10 139.54 139.54 139.54 139.54 0.5K
15:11 139.64 139.64 139.64 139.64 1.4K
15:12 139.56 139.56 139.56 139.56 0.1K
15:13 139.65 139.65 139.65 139.65 0.5K
15:15 139.64 139.64 139.53 139.53 1.4K
15:16 139.41 139.41 139.32 139.32 1.0K
15:17 139.29 139.29 139.29 139.29 0.8K
15:18 139.32 139.34 139.32 139.34 0.6K
15:19 139.42 139.42 139.42 139.42 1.5K
15:20 139.44 139.44 139.44 139.44 1.7K
15:21 139.31 139.31 139.28 139.28 1.0K
15:22 139.42 139.57 139.42 139.56 3.0K
15:23 139.55 139.55 139.54 139.54 1.1K
15:25 139.48 139.48 139.47 139.47 2.2K
15:26 139.46 139.46 139.35 139.35 1.9K
15:27 139.40 139.40 139.40 139.40 0.6K
15:28 139.35 139.35 139.30 139.30 1.6K
15:29 139.37 139.37 139.23 139.31 3.3K
15:30 139.31 139.31 139.31 139.31 1.5K
15:31 139.32 139.32 139.32 139.32 2.5K
15:32 139.33 139.41 139.33 139.35 5.3K
15:33 139.37 139.43 139.37 139.41 2.9K
15:34 139.40 139.42 139.40 139.42 1.1K
15:35 139.42 139.50 139.41 139.50 4.2K
15:36 139.49 139.52 139.47 139.47 1.4K
15:37 139.52 139.52 139.52 139.51 1.1K
15:38 139.51 139.51 139.51 139.51 0.9K
15:39 139.51 139.56 139.51 139.56 5.5K
15:40 139.64 139.64 139.59 139.59 1.5K
15:41 139.52 139.53 139.45 139.51 6.3K
15:42 139.51 139.51 139.43 139.44 2.8K
15:43 139.42 139.43 139.41 139.41 2.2K
15:44 139.37 139.41 139.37 139.41 3.7K
15:45 139.43 139.52 139.43 139.45 4.1K
15:46 139.43 139.45 139.31 139.31 6.2K
15:47 139.31 139.31 139.25 139.25 2.2K
15:48 139.24 139.24 139.18 139.22 1.5K
15:49 139.27 139.37 139.27 139.37 7.6K
15:50 139.41 139.54 139.31 139.53 10.3K
15:51 139.58 139.67 139.56 139.60 7.6K
15:52 139.59 139.59 139.49 139.52 7.9K
15:53 139.52 139.52 139.47 139.52 11.0K
15:54 139.47 139.60 139.46 139.60 10.9K
15:55 139.59 139.59 139.44 139.50 9.6K
15:56 139.49 139.54 139.48 139.48 13.1K
15:57 139.47 139.47 139.36 139.37 28.8K
15:58 139.37 139.42 139.20 139.23 41.3K
15:59 139.21 139.28 138.98 139.01 558.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 143.66 144.78 141.80 144.39 0.9M
2025-09-26 140.88 143.38 140.21 142.11 0.7M
2025-09-25 139.01 140.74 137.84 140.00 1.0M
2025-09-24 138.76 140.99 138.37 140.07 0.8M
2025-09-23 139.03 140.70 138.14 138.49 0.5M
2025-09-22 141.98 142.81 138.96 139.01 1.1M
2025-09-19 142.80 144.12 141.73 143.04 0.8M
2025-09-18 141.82 144.67 141.45 142.76 0.6M
2025-09-17 143.54 144.24 138.53 141.03 0.8M
2025-09-16 141.70 143.51 140.19 143.37 0.7M
2025-09-15 143.63 144.08 140.38 140.38 0.8M
2025-09-12 145.63 146.05 142.88 143.44 0.8M
2025-09-11 141.86 146.35 141.80 145.82 0.8M
2025-09-10 142.93 144.79 141.44 142.06 0.5M
2025-09-09 147.11 148.00 143.86 144.25 1.0M
2025-09-08 145.04 145.56 144.00 145.41 0.7M
2025-09-05 145.38 147.31 143.27 144.95 0.6M
2025-09-04 143.50 145.54 142.28 145.28 0.8M
2025-09-03 143.59 145.19 142.79 143.44 0.7M
2025-09-02 141.64 143.20 141.28 142.95 0.6M
2025-08-29 144.98 145.68 143.16 144.28 0.7M
2025-08-28 145.48 147.45 145.04 145.40 0.8M
2025-08-27 141.85 145.41 141.40 144.78 1.0M
2025-08-26 141.98 144.22 141.50 142.39 1.0M
2025-08-25 143.67 143.75 141.35 141.44 0.7M
2025-08-22 137.55 144.58 137.27 144.06 1.0M
2025-08-21 136.12 137.72 135.71 136.83 0.8M
2025-08-20 139.14 139.97 136.42 137.25 1.2M
2025-08-19 140.70 142.78 139.53 140.02 1.5M
2025-08-18 140.66 141.03 139.39 140.54 0.8M
2025-08-15 143.73 143.73 140.99 141.13 1.0M
2025-08-14 143.50 144.46 142.38 142.92 0.9M
2025-08-13 140.30 145.29 140.30 145.24 0.9M
2025-08-12 136.14 140.96 135.88 140.69 1.1M
2025-08-11 135.28 136.25 134.43 135.01 1.2M
2025-08-08 137.47 138.71 134.00 135.86 1.3M
2025-08-07 142.94 145.42 137.83 139.10 2.0M
2025-08-06 136.15 137.41 134.25 136.05 1.6M
2025-08-05 137.92 138.50 134.41 136.59 0.7M
2025-08-04 137.83 138.51 136.86 138.23 0.8M
2025-08-01 138.13 138.80 133.51 137.50 1.0M
2025-07-31 144.38 145.54 140.56 140.97 0.9M
2025-07-30 146.19 147.32 144.04 144.82 0.5M
2025-07-29 146.88 149.02 144.81 145.86 0.7M
2025-07-28 149.32 149.32 147.39 147.74 0.9M
2025-07-25 145.95 149.33 145.31 148.82 0.7M
2025-07-24 146.58 148.06 144.24 145.50 1.0M
2025-07-23 148.33 149.99 147.31 147.40 0.8M
2025-07-22 148.15 149.13 146.98 148.54 1.0M
2025-07-21 148.85 149.33 147.22 147.29 0.8M
2025-07-18 147.91 147.91 146.48 147.86 0.6M
2025-07-17 147.00 148.55 145.19 147.41 1.0M
2025-07-16 148.34 149.08 146.35 146.87 0.7M
2025-07-15 151.70 151.70 148.18 148.34 0.9M
2025-07-14 151.35 151.73 149.62 150.41 0.9M
2025-07-11 151.16 151.79 149.96 150.58 0.7M
2025-07-10 147.67 152.38 147.03 152.25 1.2M
2025-07-09 147.55 148.20 145.90 147.13 0.8M
2025-07-08 146.62 148.17 146.12 146.33 0.9M
2025-07-07 146.32 147.50 144.04 145.51 1.0M
2025-07-03 146.00 148.84 145.88 147.47 0.6M
2025-07-02 144.55 146.14 143.20 145.39 1.0M
2025-07-01 141.40 147.03 140.60 145.39 2.2M
2025-06-30 144.00 145.17 138.83 139.65 1.4M
2025-06-27 139.00 140.10 137.60 139.37 1.3M
2025-06-26 137.74 140.53 137.11 138.86 1.0M
2025-06-25 136.81 137.72 135.45 137.10 1.2M
2025-06-24 134.66 136.89 133.94 136.02 0.8M
2025-06-23 131.56 133.13 127.59 132.66 1.3M
2025-06-20 133.53 133.76 130.99 131.72 1.7M
2025-06-18 133.59 136.53 132.53 132.53 0.9M
2025-06-17 133.78 135.36 132.64 133.96 0.9M
2025-06-16 132.22 134.76 131.21 134.67 1.2M
2025-06-13 129.91 132.82 128.55 130.56 1.0M
2025-06-12 132.34 134.66 131.53 133.06 1.2M
2025-06-11 135.52 136.00 133.57 134.37 1.1M
2025-06-10 134.70 135.77 133.56 134.73 0.7M
2025-06-09 133.26 134.79 132.44 133.97 0.8M
2025-06-06 131.58 133.40 131.52 132.62 0.8M
2025-06-05 131.04 132.64 129.50 129.96 0.5M
2025-06-04 132.73 133.06 130.93 130.96 0.6M
2025-06-03 130.08 134.00 129.48 132.83 0.9M
2025-06-02 130.97 131.42 127.54 130.51 1.1M
2025-05-30 130.78 133.12 130.57 132.03 1.4M
2025-05-29 131.79 132.31 129.94 131.44 0.9M
2025-05-28 131.64 132.22 130.01 131.05 1.1M
2025-05-27 129.34 132.68 128.09 131.85 1.3M
2025-05-23 124.82 128.24 124.82 127.35 0.6M
2025-05-22 126.74 128.23 126.31 127.54 0.7M
2025-05-21 131.48 131.48 126.72 126.80 0.8M
2025-05-20 132.65 133.63 131.68 132.23 0.6M
2025-05-19 132.59 134.84 132.51 133.72 0.8M
2025-05-16 133.65 136.03 133.09 135.03 0.8M
2025-05-15 134.13 135.73 133.48 134.19 1.1M
2025-05-14 136.55 139.34 136.18 136.25 1.1M
2025-05-13 135.55 138.83 135.10 136.50 1.6M
2025-05-12 133.20 135.99 132.76 134.91 2.2M
2025-05-09 126.95 127.59 125.51 127.11 0.9M
2025-05-08 126.21 128.70 125.18 126.95 1.5M
2025-05-07 122.62 125.93 121.94 123.85 1.3M
2025-05-06 121.44 123.21 120.36 121.56 1.1M
2025-05-05 121.68 123.87 120.64 122.21 1.1M
2025-05-02 121.24 124.05 120.74 122.98 1.6M
2025-05-01 121.12 124.26 117.61 118.68 1.6M
2025-04-30 110.10 112.81 108.24 112.68 1.0M
2025-04-29 113.02 114.12 111.48 113.35 0.8M
2025-04-28 113.00 115.21 111.48 112.78 1.0M
2025-04-25 112.30 114.00 111.77 112.78 0.4M
2025-04-24 110.90 114.24 110.53 112.85 0.8M
2025-04-23 112.02 116.32 110.00 110.90 1.2M
2025-04-22 105.03 108.13 104.60 107.16 1.2M
2025-04-21 104.83 105.52 102.93 104.22 1.0M
2025-04-17 106.62 107.27 104.86 105.91 1.0M
2025-04-16 107.60 108.92 104.52 106.01 1.2M
2025-04-15 109.67 111.00 108.02 108.47 0.7M
2025-04-14 111.90 112.20 107.15 109.07 1.2M
2025-04-11 111.25 113.25 108.79 112.53 0.6M
2025-04-10 115.00 116.79 108.45 111.25 0.9M
2025-04-09 103.27 120.16 102.43 119.16 1.7M
2025-04-08 110.90 110.95 102.74 104.27 1.2M
2025-04-07 105.32 112.45 102.74 106.00 1.8M
2025-04-04 110.27 112.70 107.47 109.76 1.1M
2025-04-03 118.60 118.60 114.02 115.24 1.5M
2025-04-02 119.99 125.07 119.99 124.76 0.7M
2025-04-01 122.42 123.15 119.71 121.78 0.9M
2025-03-31 119.17 122.99 118.29 122.50 0.7M
2025-03-28 123.82 124.08 120.50 121.59 0.9M
2025-03-27 123.72 125.70 121.80 124.69 0.8M
2025-03-26 125.51 127.42 124.75 125.21 0.8M
2025-03-25 124.90 126.17 124.15 125.71 0.6M
2025-03-24 123.31 124.69 122.46 123.69 1.0M
2025-03-21 121.29 122.35 116.13 121.59 1.5M
2025-03-20 122.53 126.41 122.53 123.92 0.7M
2025-03-19 122.95 127.23 122.95 125.70 0.8M
2025-03-18 125.48 126.40 122.01 122.21 1.0M
2025-03-17 122.07 127.07 122.07 126.48 1.3M
2025-03-14 122.65 123.48 120.88 122.21 1.4M
2025-03-13 124.70 125.67 119.30 120.83 2.1M
2025-03-12 127.93 128.83 122.12 124.78 2.1M
2025-03-11 129.44 129.74 124.12 127.09 1.4M
2025-03-10 133.53 134.26 128.44 129.71 1.3M
2025-03-07 136.87 137.55 133.43 135.73 1.3M
2025-03-06 137.41 139.20 135.56 137.03 0.6M
2025-03-05 139.74 140.25 137.58 139.87 0.6M
2025-03-04 137.10 139.00 134.07 137.25 0.9M
2025-03-03 141.78 143.57 138.46 139.88 0.6M
2025-02-28 139.47 141.96 138.81 140.95 0.9M
2025-02-27 140.72 141.32 137.10 139.19 0.5M
2025-02-26 139.62 142.43 139.45 139.82 0.6M
2025-02-25 139.63 139.71 135.33 138.57 0.9M
2025-02-24 141.48 141.81 137.34 138.01 0.9M
2025-02-21 146.24 146.48 139.53 140.02 1.3M
2025-02-20 146.70 146.70 143.72 145.76 0.8M
2025-02-19 143.86 147.52 142.15 146.89 0.8M
2025-02-18 142.73 147.04 141.52 145.99 1.2M
2025-02-14 147.05 147.55 142.74 142.75 1.6M
2025-02-13 150.92 152.71 140.17 147.38 3.7M
2025-02-12 160.38 163.82 158.35 162.11 1.2M
2025-02-11 159.37 160.70 154.07 158.88 0.9M
2025-02-10 168.00 168.10 161.82 162.39 0.7M
2025-02-07 167.04 168.02 163.53 164.02 0.4M
2025-02-06 158.93 166.64 158.93 166.34 1.0M
2025-02-05 158.12 160.38 158.12 158.56 0.5M
2025-02-04 157.85 158.68 156.67 157.76 0.3M
2025-02-03 155.00 157.65 153.34 156.87 0.5M
2025-01-31 160.13 161.26 157.81 158.23 0.5M
2025-01-30 159.01 160.72 158.34 159.10 0.4M
2025-01-29 158.66 159.53 156.88 157.45 0.3M
2025-01-28 155.77 159.91 155.22 158.06 0.5M
2025-01-27 153.00 156.40 152.00 155.97 0.3M
2025-01-24 155.53 156.75 153.37 154.77 0.4M
2025-01-23 154.42 156.25 153.07 155.53 0.5M
2025-01-22 156.48 156.63 154.14 154.85 0.5M
2025-01-21 156.37 157.65 153.49 156.16 0.4M
2025-01-17 156.21 157.81 155.79 155.99 0.4M
2025-01-16 155.14 156.70 153.91 154.97 0.3M
2025-01-15 157.61 157.88 154.41 154.72 0.4M
2025-01-14 153.55 154.50 152.12 153.94 0.4M
2025-01-13 150.00 153.14 150.00 152.39 0.6M
2025-01-10 150.00 152.86 150.00 151.07 0.5M
2025-01-08 152.31 153.36 151.83 152.34 0.5M
2025-01-07 154.70 156.28 152.41 153.09 0.5M
2025-01-06 158.54 159.04 153.50 153.71 0.5M
2025-01-03 156.77 157.47 153.99 156.68 0.3M
2025-01-02 158.30 158.30 154.96 156.31 0.3M