Waste Connections

WCN
🏛️ usa →
174.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 173.92 173.92 173.71 173.71 10.7K
09:31 173.70 173.70 173.70 173.70 0.3K
09:32 173.70 173.70 173.70 173.70 1.0K
09:33 174.11 174.11 173.80 173.80 1.1K
09:34 173.92 173.97 173.92 173.97 1.1K
09:35 173.99 174.09 173.99 174.09 0.4K
09:36 173.98 173.98 173.98 173.98 1.0K
09:38 173.71 173.71 173.71 173.71 0.6K
09:39 173.84 173.84 173.84 173.84 1.2K
09:40 173.89 174.02 173.86 173.93 2.5K
09:41 173.85 173.85 173.85 173.85 0.7K
09:42 173.80 173.97 173.80 173.97 3.3K
09:43 174.03 174.03 174.03 174.03 0.4K
09:44 174.07 174.07 174.07 174.07 0.7K
09:45 174.17 174.18 174.17 174.18 0.5K
09:46 174.18 174.18 174.08 174.08 0.8K
09:47 174.06 174.06 173.87 173.87 3.3K
09:48 173.83 173.83 173.80 173.80 2.1K
09:49 173.75 173.75 173.71 173.71 2.8K
09:50 173.56 173.66 173.56 173.66 0.9K
09:51 173.54 173.54 173.54 173.54 0.5K
09:52 173.48 173.48 173.42 173.42 0.8K
09:54 173.45 173.50 173.45 173.50 1.1K
09:55 173.61 173.61 173.61 173.61 0.4K
09:56 173.63 173.75 173.63 173.70 0.9K
09:57 173.69 173.69 173.69 173.69 0.5K
09:58 173.58 173.58 173.58 173.58 0.7K
09:59 173.67 173.67 173.67 173.67 1.1K
10:00 173.56 173.56 173.56 173.56 1.2K
10:01 173.42 173.42 173.42 173.42 0.2K
10:02 173.47 173.47 173.47 173.47 0.7K
10:03 173.49 173.49 173.49 173.49 1.5K
10:04 173.48 173.48 173.48 173.48 0.6K
10:05 173.49 173.49 173.44 173.44 1.8K
10:06 173.44 173.44 173.44 173.44 0.2K
10:07 173.42 173.51 173.38 173.51 2.2K
10:08 173.45 173.45 173.45 173.45 0.9K
10:09 173.48 173.54 173.48 173.54 1.3K
10:10 173.54 173.59 173.54 173.59 1.4K
10:11 173.55 173.67 173.52 173.67 1.8K
10:12 173.65 173.65 173.63 173.63 0.9K
10:13 173.76 173.76 173.76 173.76 0.4K
10:14 173.80 173.80 173.68 173.68 2.3K
10:15 173.59 173.59 173.59 173.59 3.5K
10:16 173.59 173.68 173.59 173.68 2.1K
10:17 173.74 173.74 173.74 173.74 0.1K
10:18 173.75 173.77 173.71 173.71 2.1K
10:19 173.69 173.69 173.69 173.69 0.3K
10:20 173.68 173.72 173.68 173.72 0.3K
10:21 173.65 173.65 173.48 173.48 9.9K
10:22 173.50 173.50 173.50 173.50 0.7K
10:24 173.57 173.59 173.57 173.59 1.3K
10:25 173.57 173.57 173.57 173.57 0.2K
10:26 173.54 173.54 173.54 173.54 2.6K
10:29 173.36 173.37 173.36 173.37 0.6K
10:30 173.36 173.36 173.34 173.34 1.0K
10:31 173.29 173.35 173.29 173.30 1.6K
10:32 173.28 173.28 173.15 173.15 3.5K
10:33 173.17 173.24 173.17 173.24 1.7K
10:34 173.29 173.29 173.29 173.29 1.1K
10:37 173.37 173.37 173.37 173.37 0.1K
10:38 173.40 173.40 173.35 173.35 0.4K
10:39 173.36 173.36 173.36 173.36 1.1K
10:40 173.29 173.31 173.29 173.31 1.0K
10:41 173.32 173.44 173.32 173.44 3.0K
10:46 173.36 173.36 173.36 173.36 0.2K
10:47 173.30 173.30 173.30 173.30 1.3K
10:48 173.28 173.28 173.24 173.24 1.6K
10:51 173.26 173.27 173.19 173.25 9.7K
10:52 173.25 173.29 173.25 173.28 2.6K
10:53 173.24 173.29 173.24 173.29 1.5K
10:54 173.33 173.36 173.33 173.36 4.9K
10:55 173.36 173.36 173.36 173.36 3.4K
10:56 173.17 173.17 173.17 173.17 0.5K
10:58 173.23 173.27 173.23 173.27 2.2K
10:59 173.27 173.27 173.21 173.21 1.3K
11:00 173.28 173.28 173.28 173.28 0.4K
11:01 173.28 173.28 173.23 173.23 0.5K
11:02 173.48 173.48 173.48 173.48 2.8K
11:03 173.34 173.34 173.34 173.34 0.6K
11:06 173.25 173.25 173.20 173.20 10.0K
11:07 173.22 173.26 173.22 173.26 0.8K
11:08 173.21 173.21 173.17 173.17 1.5K
11:10 173.19 173.19 173.19 173.19 1.0K
11:11 173.17 173.17 173.17 173.16 0.9K
11:12 173.09 173.21 173.07 173.21 2.9K
11:13 173.20 173.20 173.19 173.19 3.1K
11:15 173.12 173.12 173.12 173.12 2.6K
11:17 173.11 173.11 173.11 173.11 0.8K
11:18 172.98 172.98 172.91 172.91 2.3K
11:19 172.90 172.92 172.90 172.92 1.8K
11:20 172.86 172.86 172.84 172.84 9.5K
11:21 172.81 172.81 172.76 172.80 2.0K
11:22 172.80 172.80 172.66 172.66 8.5K
11:23 172.66 172.90 172.66 172.90 6.0K
11:25 172.86 172.92 172.77 172.77 2.9K
11:26 172.83 172.83 172.83 172.83 0.9K
11:27 172.79 172.79 172.79 172.79 0.6K
11:28 172.75 172.90 172.75 172.90 4.1K
11:29 172.90 172.90 172.90 172.90 2.2K
11:30 172.90 172.90 172.90 172.90 0.8K
11:31 172.89 172.90 172.86 172.90 2.8K
11:32 172.94 173.02 172.94 173.02 1.2K
11:33 173.07 173.07 173.07 173.07 1.5K
11:34 173.06 173.09 173.05 173.08 7.0K
11:35 172.96 172.96 172.96 172.96 0.1K
11:36 172.97 172.97 172.87 172.87 2.2K
11:37 172.91 172.94 172.91 172.94 2.4K
11:38 172.89 172.89 172.71 172.71 4.9K
11:39 172.77 172.77 172.77 172.77 1.3K
11:40 172.79 172.79 172.79 172.79 1.6K
11:41 172.76 172.76 172.69 172.69 0.8K
11:42 172.79 172.79 172.69 172.69 3.2K
11:43 172.55 172.55 172.52 172.52 2.8K
11:45 172.53 172.53 172.53 172.53 2.4K
11:46 172.47 172.47 172.44 172.44 1.0K
11:48 172.44 172.44 172.44 172.44 1.5K
11:49 172.30 172.39 172.30 172.39 1.8K
11:50 172.36 172.41 172.36 172.41 6.3K
11:51 172.43 172.45 172.43 172.45 2.7K
11:52 172.39 172.39 172.34 172.34 2.4K
11:54 172.27 172.34 172.27 172.30 7.4K
11:56 172.36 172.36 172.36 172.36 2.4K
11:57 172.30 172.37 172.30 172.37 4.7K
11:58 172.37 172.37 172.28 172.36 5.7K
11:59 172.40 172.54 172.39 172.54 4.2K
12:01 172.56 172.56 172.56 172.56 2.1K
12:02 172.53 172.53 172.53 172.53 2.3K
12:03 172.53 172.53 172.52 172.52 1.9K
12:04 172.45 172.45 172.41 172.41 1.3K
12:05 172.38 172.38 172.38 172.38 3.5K
12:07 172.35 172.57 172.35 172.57 11.8K
12:08 172.33 172.33 172.33 172.33 0.4K
12:09 172.28 172.36 172.28 172.33 6.4K
12:10 172.38 172.39 172.38 172.39 3.6K
12:12 172.36 172.43 172.36 172.39 2.5K
12:13 172.47 172.51 172.47 172.49 5.7K
12:14 172.53 172.53 172.53 172.53 1.7K
12:15 172.44 172.47 172.44 172.47 1.4K
12:16 172.40 172.47 172.40 172.47 4.8K
12:17 172.44 172.53 172.44 172.53 1.6K
12:18 172.42 172.45 172.41 172.45 3.1K
12:19 172.38 172.44 172.38 172.40 7.8K
12:20 172.38 172.44 172.38 172.44 5.8K
12:22 172.50 172.56 172.50 172.56 3.1K
12:23 172.42 172.48 172.42 172.48 3.1K
12:24 172.51 172.51 172.51 172.51 2.1K
12:25 172.50 172.61 172.50 172.61 3.5K
12:26 172.62 172.62 172.49 172.54 9.6K
12:29 172.56 172.56 172.56 172.56 2.4K
12:31 172.55 172.55 172.55 172.55 0.5K
12:32 172.54 172.56 172.54 172.56 5.5K
12:33 172.54 172.54 172.54 172.54 1.5K
12:34 172.49 172.49 172.44 172.47 3.8K
12:37 172.42 172.45 172.42 172.45 2.1K
12:38 172.44 172.44 172.44 172.44 0.9K
12:39 172.44 172.50 172.44 172.50 2.0K
12:40 172.47 172.47 172.47 172.47 0.9K
12:41 172.42 172.58 172.42 172.58 4.2K
12:42 172.58 172.68 172.58 172.68 3.5K
12:44 172.74 172.80 172.74 172.80 2.8K
12:45 172.76 172.76 172.71 172.71 3.0K
12:46 172.74 172.75 172.74 172.74 1.7K
12:47 172.76 172.76 172.73 172.73 2.6K
12:48 172.82 172.89 172.82 172.82 3.1K
12:49 172.90 172.90 172.90 172.90 5.8K
12:50 172.88 172.89 172.88 172.89 2.6K
12:51 172.86 172.86 172.82 172.82 1.5K
12:52 172.89 172.89 172.89 172.89 2.9K
12:53 172.89 172.89 172.85 172.85 1.4K
12:54 172.89 172.89 172.88 172.88 1.2K
12:55 172.94 172.94 172.94 172.94 0.9K
12:56 172.87 172.87 172.75 172.77 2.6K
12:57 172.61 172.61 172.61 172.61 0.8K
12:58 172.70 172.71 172.66 172.71 2.9K
12:59 172.70 172.73 172.69 172.73 2.4K
13:00 172.75 172.75 172.70 172.74 5.9K
13:01 172.74 172.74 172.73 172.74 4.9K
13:02 172.73 172.75 172.73 172.75 1.3K
13:03 172.71 172.71 172.71 172.71 0.3K
13:04 172.75 172.75 172.75 172.75 3.3K
13:05 172.73 172.78 172.73 172.78 1.5K
13:06 172.79 172.79 172.79 172.79 0.9K
13:07 172.78 172.78 172.77 172.77 3.4K
13:08 172.76 172.76 172.76 172.76 0.2K
13:09 172.84 172.93 172.84 172.93 2.0K
13:10 172.93 172.93 172.89 172.89 2.2K
13:12 172.83 172.83 172.81 172.81 1.9K
13:13 172.79 172.79 172.75 172.76 2.8K
13:15 172.79 172.79 172.77 172.77 0.9K
13:16 172.81 172.81 172.71 172.71 3.6K
13:18 172.76 172.76 172.71 172.71 0.5K
13:19 172.67 172.67 172.63 172.66 8.3K
13:20 172.62 172.67 172.62 172.67 0.9K
13:21 172.69 172.80 172.69 172.75 3.4K
13:22 172.74 172.74 172.74 172.74 1.1K
13:23 172.73 172.73 172.73 172.73 1.3K
13:24 172.79 172.79 172.76 172.76 1.2K
13:25 172.80 172.82 172.80 172.82 1.1K
13:26 172.80 172.80 172.80 172.80 0.8K
13:27 172.82 172.82 172.72 172.72 2.4K
13:28 172.76 172.76 172.76 172.76 0.2K
13:29 172.65 172.68 172.60 172.67 5.2K
13:30 172.67 172.72 172.67 172.72 0.8K
13:31 172.75 172.75 172.75 172.75 0.7K
13:32 172.73 172.77 172.69 172.77 2.8K
13:33 172.77 172.77 172.77 172.77 0.6K
13:34 172.82 172.87 172.81 172.87 3.2K
13:35 172.88 172.88 172.84 172.88 2.3K
13:36 172.89 172.89 172.89 172.89 3.4K
13:37 172.94 172.94 172.94 172.94 0.4K
13:38 172.93 172.93 172.93 172.93 0.4K
13:39 172.90 172.90 172.90 172.89 1.9K
13:40 172.93 172.93 172.85 172.85 2.5K
13:41 172.91 172.91 172.91 172.91 4.0K
13:43 172.87 173.00 172.87 172.96 5.3K
13:44 173.00 173.00 173.00 173.00 2.0K
13:45 173.00 173.03 172.98 172.98 2.4K
13:47 173.03 173.03 173.03 173.03 0.2K
13:48 172.89 172.94 172.89 172.94 3.3K
13:49 172.96 172.96 172.96 172.96 3.3K
13:50 173.01 173.03 173.01 173.03 2.3K
13:51 173.03 173.03 173.03 173.03 0.4K
13:52 172.96 172.96 172.96 172.96 1.4K
13:53 172.90 172.90 172.90 172.90 1.8K
13:54 172.89 172.89 172.89 172.89 0.6K
13:55 172.90 172.90 172.90 172.90 0.6K
13:56 172.95 172.96 172.91 172.91 7.1K
13:58 172.98 172.98 172.98 172.98 0.1K
13:59 172.95 172.95 172.92 172.92 1.0K
14:00 172.94 173.05 172.94 173.05 6.1K
14:01 173.08 173.12 172.91 172.91 8.0K
14:02 172.96 172.96 172.96 172.96 1.0K
14:04 172.98 172.98 172.90 172.90 2.3K
14:05 172.90 172.90 172.90 172.90 0.4K
14:06 172.90 172.98 172.90 172.98 4.6K
14:08 172.95 172.96 172.95 172.96 1.7K
14:09 172.98 173.01 172.98 173.01 2.6K
14:11 173.01 173.03 173.01 173.03 1.1K
14:12 173.03 173.03 173.03 173.03 0.5K
14:13 172.96 173.02 172.96 173.02 1.9K
14:14 173.06 173.14 173.06 173.14 2.0K
14:16 173.16 173.16 173.16 173.16 1.5K
14:20 173.18 173.18 173.15 173.15 2.5K
14:21 173.19 173.19 173.14 173.14 1.0K
14:22 173.19 173.22 173.17 173.22 3.1K
14:25 173.29 173.29 173.27 173.27 1.2K
14:26 173.29 173.29 173.29 173.29 1.1K
14:27 173.12 173.12 173.12 173.12 0.7K
14:28 173.14 173.14 173.11 173.11 1.3K
14:29 173.08 173.08 173.00 173.00 6.3K
14:30 172.93 172.93 172.93 172.93 0.7K
14:31 172.97 173.03 172.97 173.03 5.1K
14:32 173.06 173.06 173.00 173.00 1.0K
14:33 173.02 173.02 172.96 172.99 3.7K
14:34 172.97 172.97 172.97 172.97 1.4K
14:35 172.93 172.94 172.92 172.94 1.8K
14:36 172.93 172.96 172.76 172.76 12.5K
14:37 172.75 172.75 172.75 172.75 1.7K
14:38 172.71 172.74 172.65 172.65 4.5K
14:39 172.65 172.75 172.65 172.75 3.7K
14:41 172.66 172.71 172.64 172.71 2.3K
14:42 172.67 172.74 172.64 172.72 7.7K
14:43 172.73 172.74 172.72 172.74 8.7K
14:44 172.75 172.79 172.75 172.79 2.0K
14:45 172.79 172.79 172.78 172.78 3.8K
14:47 172.76 172.78 172.76 172.78 3.5K
14:50 172.78 172.78 172.78 172.78 3.6K
14:51 172.66 172.68 172.66 172.68 1.3K
14:52 172.67 172.73 172.67 172.73 3.6K
14:55 172.70 172.70 172.70 172.70 2.2K
14:57 172.62 172.62 172.62 172.62 2.5K
14:58 172.61 172.61 172.61 172.61 1.1K
14:59 172.55 172.60 172.55 172.60 1.4K
15:00 172.59 172.59 172.59 172.59 3.1K
15:01 172.57 172.57 172.53 172.53 1.7K
15:02 172.52 172.55 172.52 172.55 2.6K
15:03 172.56 172.56 172.56 172.56 0.9K
15:04 172.50 172.50 172.48 172.48 3.4K
15:05 172.48 172.48 172.47 172.47 1.0K
15:06 172.49 172.49 172.49 172.49 1.9K
15:07 172.53 172.57 172.53 172.57 1.6K
15:08 172.54 172.60 172.54 172.60 2.4K
15:10 172.61 172.61 172.60 172.60 3.9K
15:11 172.50 172.50 172.50 172.50 2.6K
15:12 172.50 172.50 172.48 172.50 2.1K
15:13 172.48 172.49 172.47 172.49 2.2K
15:14 172.45 172.45 172.44 172.44 1.6K
15:15 172.49 172.53 172.49 172.53 3.3K
15:16 172.49 172.49 172.47 172.47 1.6K
15:17 172.46 172.47 172.46 172.46 2.7K
15:18 172.48 172.52 172.48 172.52 2.8K
15:19 172.49 172.49 172.49 172.49 0.3K
15:20 172.50 172.57 172.50 172.57 2.3K
15:21 172.55 172.56 172.55 172.56 6.0K
15:24 172.49 172.49 172.46 172.46 1.4K
15:25 172.44 172.49 172.44 172.47 2.3K
15:26 172.42 172.46 172.41 172.44 4.5K
15:28 172.41 172.41 172.32 172.32 2.4K
15:29 172.37 172.38 172.37 172.38 1.6K
15:30 172.38 172.38 172.34 172.37 5.5K
15:31 172.38 172.38 172.38 172.38 1.5K
15:32 172.37 172.37 172.36 172.36 2.3K
15:33 172.39 172.42 172.39 172.42 7.2K
15:34 172.46 172.46 172.41 172.41 3.5K
15:35 172.34 172.43 172.34 172.43 5.2K
15:36 172.48 172.48 172.47 172.47 2.4K
15:37 172.44 172.44 172.42 172.42 3.3K
15:38 172.47 172.50 172.47 172.48 2.3K
15:39 172.53 172.57 172.53 172.56 3.4K
15:40 172.62 172.62 172.57 172.57 4.1K
15:41 172.58 172.58 172.46 172.46 13.9K
15:42 172.44 172.49 172.44 172.47 2.6K
15:43 172.46 172.46 172.45 172.46 2.9K
15:44 172.44 172.47 172.38 172.47 6.9K
15:45 172.48 172.48 172.44 172.48 4.4K
15:46 172.51 172.65 172.51 172.62 6.4K
15:47 172.65 172.68 172.65 172.68 6.4K
15:48 172.68 172.80 172.68 172.80 4.9K
15:49 172.77 172.83 172.77 172.80 7.2K
15:50 172.73 172.76 172.69 172.76 6.9K
15:51 172.79 172.87 172.79 172.87 4.7K
15:52 172.86 172.86 172.70 172.80 10.3K
15:53 172.82 172.88 172.80 172.80 7.0K
15:54 172.72 172.78 172.72 172.78 6.6K
15:55 172.70 172.70 172.60 172.66 19.4K
15:56 172.70 172.72 172.68 172.68 14.1K
15:57 172.71 172.73 172.69 172.73 9.4K
15:58 172.73 172.77 172.67 172.73 23.1K
15:59 172.76 172.97 172.73 172.97 454.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 172.09 174.35 171.82 174.30 1.1M
2025-09-26 172.41 173.06 171.66 172.41 0.7M
2025-09-25 173.29 173.94 170.64 171.32 1.2M
2025-09-24 172.01 173.05 171.15 172.25 0.8M
2025-09-23 172.98 173.14 170.70 172.03 2.3M
2025-09-22 173.93 174.19 172.27 172.97 1.4M
2025-09-19 176.08 177.01 173.20 173.97 1.5M
2025-09-18 172.41 175.86 172.00 175.41 1.1M
2025-09-17 173.83 175.21 173.18 173.35 1.4M
2025-09-16 175.55 175.98 173.13 173.58 1.0M
2025-09-15 176.26 177.25 175.42 175.57 1.1M
2025-09-12 178.33 178.38 174.63 176.07 1.5M
2025-09-11 176.96 178.71 176.41 178.14 1.9M
2025-09-10 177.20 178.69 176.01 176.21 1.3M
2025-09-09 177.82 178.63 177.00 177.61 1.7M
2025-09-08 178.92 179.30 177.27 178.39 1.4M
2025-09-05 181.12 181.28 178.88 179.30 0.9M
2025-09-04 181.84 182.15 180.63 181.27 0.6M
2025-09-03 182.46 182.92 179.73 180.69 0.9M
2025-09-02 184.12 185.12 181.24 182.85 1.3M
2025-08-29 183.60 185.33 182.85 184.81 0.7M
2025-08-28 184.10 184.10 181.84 183.24 0.6M
2025-08-27 181.93 183.35 181.93 183.23 0.8M
2025-08-26 182.40 183.09 181.33 182.88 1.7M
2025-08-25 184.48 185.00 182.15 182.19 0.9M
2025-08-22 187.15 188.09 183.99 184.78 0.8M
2025-08-21 185.38 187.30 185.08 186.48 0.6M
2025-08-20 187.17 188.75 185.79 185.80 1.4M
2025-08-19 185.35 186.43 184.55 186.17 0.6M
2025-08-18 185.00 185.67 184.13 184.82 0.9M
2025-08-15 183.91 185.38 183.42 184.77 0.9M
2025-08-14 185.72 186.09 184.58 184.73 0.9M
2025-08-13 188.02 188.02 184.32 185.74 1.4M
2025-08-12 190.90 191.00 186.93 187.40 1.6M
2025-08-11 188.40 190.65 188.06 190.58 1.1M
2025-08-08 188.34 190.63 187.74 187.89 0.9M
2025-08-07 189.03 189.03 186.95 188.07 0.7M
2025-08-06 186.35 188.16 185.42 187.86 0.8M
2025-08-05 187.52 188.95 186.82 186.82 1.0M
2025-08-04 186.69 187.72 186.03 187.37 0.6M
2025-08-01 188.19 188.19 185.48 186.57 1.1M
2025-07-31 189.87 190.73 186.32 186.67 1.7M
2025-07-30 190.34 191.73 189.01 189.19 1.6M
2025-07-29 186.70 191.91 186.38 191.84 1.8M
2025-07-28 186.00 187.49 185.83 186.06 0.8M
2025-07-25 188.50 189.75 186.95 186.95 1.6M
2025-07-24 181.05 189.39 180.55 188.24 1.8M
2025-07-23 184.59 185.50 183.32 184.43 1.4M
2025-07-22 181.97 185.37 181.97 184.78 1.7M
2025-07-21 182.47 182.76 181.17 182.01 1.1M
2025-07-18 183.12 183.87 181.83 182.64 1.1M
2025-07-17 182.25 183.00 180.52 182.23 1.2M
2025-07-16 183.62 183.75 180.94 182.84 1.4M
2025-07-15 184.09 185.08 182.77 183.62 1.5M
2025-07-14 182.58 185.57 182.58 184.44 1.3M
2025-07-11 181.80 183.76 181.30 183.38 1.4M
2025-07-10 181.72 183.15 179.74 182.01 1.3M
2025-07-09 180.28 182.26 179.71 182.07 1.6M
2025-07-08 180.90 182.36 179.84 181.19 1.4M
2025-07-07 181.02 182.45 179.60 182.21 1.6M
2025-07-03 179.55 181.28 177.86 180.73 1.4M
2025-07-02 185.71 185.73 177.60 178.10 3.3M
2025-07-01 187.36 187.38 185.10 185.87 0.5M
2025-06-30 186.49 187.03 185.39 186.72 1.0M
2025-06-27 186.22 188.54 185.32 185.90 0.9M
2025-06-26 186.58 188.18 185.75 187.49 1.2M
2025-06-25 187.92 187.92 185.00 185.68 1.0M
2025-06-24 187.51 188.89 185.89 188.16 0.7M
2025-06-23 186.03 187.68 185.30 187.63 0.8M
2025-06-20 187.60 188.12 185.03 185.72 1.3M
2025-06-18 187.42 188.27 185.82 187.14 0.9M
2025-06-17 186.33 188.45 185.52 187.72 1.0M
2025-06-16 190.57 191.33 186.94 187.08 0.9M
2025-06-13 191.64 192.72 190.46 190.67 0.5M
2025-06-12 190.03 191.65 189.62 191.46 0.7M
2025-06-11 188.99 189.90 187.97 189.32 0.6M
2025-06-10 189.14 190.88 188.60 188.83 0.7M
2025-06-09 190.08 190.41 187.32 188.99 0.6M
2025-06-06 191.62 193.08 190.08 190.22 0.7M
2025-06-05 191.73 192.41 190.32 192.08 0.8M
2025-06-04 193.62 193.62 191.43 191.53 0.9M
2025-06-03 194.94 195.83 192.78 193.30 1.0M
2025-06-02 195.88 197.07 194.98 196.31 0.9M
2025-05-30 195.33 197.35 194.36 197.09 2.0M
2025-05-29 195.48 196.08 193.67 194.39 0.7M
2025-05-28 196.61 197.08 194.87 195.48 0.6M
2025-05-27 198.00 198.00 195.33 196.45 0.8M
2025-05-23 195.64 197.04 194.53 196.84 0.9M
2025-05-22 195.78 196.31 193.35 194.91 1.1M
2025-05-21 195.40 196.57 194.24 195.93 1.2M
2025-05-20 193.08 196.58 193.08 196.03 1.5M
2025-05-19 190.98 193.65 190.88 193.37 1.3M
2025-05-16 191.08 191.98 189.76 191.92 1.3M
2025-05-15 187.46 190.97 186.80 190.97 1.0M
2025-05-14 186.54 186.81 184.29 186.28 1.2M
2025-05-13 186.31 187.51 184.63 185.77 1.8M
2025-05-12 195.65 195.65 184.00 186.58 3.1M
2025-05-09 195.20 195.41 193.97 195.29 0.6M
2025-05-08 198.35 199.00 195.24 195.56 1.2M
2025-05-07 198.15 198.66 196.45 198.39 0.9M
2025-05-06 197.36 198.84 196.83 198.38 0.7M
2025-05-05 197.96 198.76 196.45 197.92 0.5M
2025-05-02 197.60 198.83 196.63 197.80 0.7M
2025-05-01 196.67 197.04 193.91 196.18 0.7M
2025-04-30 195.50 197.94 193.31 197.63 1.2M
2025-04-29 193.40 195.75 192.64 195.53 1.2M
2025-04-28 194.90 195.11 192.81 194.08 1.4M
2025-04-25 196.74 197.71 191.74 194.47 1.4M
2025-04-24 199.64 199.78 190.93 196.72 1.5M
2025-04-23 198.61 198.75 194.01 195.68 2.4M
2025-04-22 196.58 197.90 195.26 197.90 1.2M
2025-04-21 197.40 198.09 193.01 194.57 1.0M
2025-04-17 196.99 198.76 196.73 197.37 1.0M
2025-04-16 197.02 198.81 195.86 196.57 1.1M
2025-04-15 194.97 196.95 194.97 195.99 1.2M
2025-04-14 195.83 196.69 194.14 195.79 1.1M
2025-04-11 191.03 195.63 188.93 194.70 1.5M
2025-04-10 190.53 193.22 188.16 191.82 1.7M
2025-04-09 183.80 193.47 182.81 192.90 2.5M
2025-04-08 189.24 189.82 182.07 183.26 1.8M
2025-04-07 182.67 189.94 181.12 184.75 2.3M
2025-04-04 198.06 200.68 186.94 186.95 3.3M
2025-04-03 196.47 201.66 196.30 199.95 2.1M
2025-04-02 194.46 196.83 191.82 196.62 1.5M
2025-04-01 193.88 197.74 193.86 196.51 1.1M
2025-03-31 193.00 195.64 192.62 195.19 1.3M
2025-03-28 193.67 194.59 192.54 192.83 0.7M
2025-03-27 192.01 194.08 191.71 193.91 0.5M
2025-03-26 192.86 194.08 190.99 191.74 0.8M
2025-03-25 191.64 193.15 191.11 192.90 0.9M
2025-03-24 189.91 191.46 189.22 190.93 0.9M
2025-03-21 188.55 190.06 188.39 189.32 0.9M
2025-03-20 190.16 190.56 188.65 189.86 0.8M
2025-03-19 187.30 191.45 187.02 190.70 1.0M
2025-03-18 187.42 188.03 186.26 187.58 0.8M
2025-03-17 184.75 188.16 184.63 187.90 0.7M
2025-03-14 183.56 185.58 182.97 185.29 0.8M
2025-03-13 182.77 184.29 181.28 183.22 1.0M
2025-03-12 184.51 185.00 183.01 183.17 0.9M
2025-03-11 186.62 186.62 183.38 184.20 0.9M
2025-03-10 187.32 189.56 185.56 186.24 1.0M
2025-03-07 184.83 188.47 184.25 188.35 1.4M
2025-03-06 187.78 188.55 184.52 185.76 1.1M
2025-03-05 190.11 191.19 188.29 189.89 1.2M
2025-03-04 192.26 193.30 190.67 190.69 1.9M
2025-03-03 190.78 193.47 190.33 191.97 1.2M
2025-02-28 187.01 189.78 186.62 189.76 1.5M
2025-02-27 186.76 188.46 186.09 186.32 0.8M
2025-02-26 188.02 189.94 187.79 187.87 0.7M
2025-02-25 188.48 189.64 187.67 188.98 0.9M
2025-02-24 187.11 189.69 187.11 187.95 0.8M
2025-02-21 187.95 188.43 186.68 187.38 0.9M
2025-02-20 187.87 188.82 186.28 187.85 0.9M
2025-02-19 187.34 188.45 186.31 187.82 1.0M
2025-02-18 187.79 188.83 187.17 187.65 1.0M
2025-02-14 189.23 191.57 188.03 189.04 1.3M
2025-02-13 184.40 189.06 181.14 188.85 2.3M
2025-02-12 188.56 191.09 188.56 189.98 1.2M
2025-02-11 189.22 189.99 188.60 189.93 0.6M
2025-02-10 190.48 190.67 189.02 189.58 0.9M
2025-02-07 189.26 191.20 188.71 190.23 1.1M
2025-02-06 188.49 189.26 187.07 189.26 0.7M
2025-02-05 188.95 189.49 187.32 188.57 0.9M
2025-02-04 187.33 188.43 187.06 187.59 0.9M
2025-02-03 181.20 188.10 180.40 187.33 1.2M
2025-01-31 186.57 187.18 183.77 183.77 1.0M
2025-01-30 182.37 187.60 181.70 186.57 1.0M
2025-01-29 181.90 183.34 180.64 180.64 0.9M
2025-01-28 181.98 184.11 180.92 182.97 1.2M
2025-01-27 178.29 181.79 177.71 181.61 1.3M
2025-01-24 179.17 180.12 177.69 177.71 0.8M
2025-01-23 178.86 179.94 177.50 179.39 0.9M
2025-01-22 179.07 179.13 177.33 178.45 0.8M
2025-01-21 179.79 180.96 178.86 178.88 0.8M
2025-01-17 178.97 179.77 178.24 178.24 0.7M
2025-01-16 176.10 179.15 176.10 178.13 0.7M
2025-01-15 177.28 177.95 175.79 176.70 0.9M
2025-01-14 176.16 177.01 174.57 175.25 0.8M
2025-01-13 174.00 176.78 173.60 176.69 0.8M
2025-01-10 174.55 177.15 174.29 174.80 1.1M
2025-01-08 172.96 176.18 172.31 175.97 1.1M
2025-01-07 172.23 174.00 171.70 172.47 0.8M
2025-01-06 170.92 172.83 170.32 171.90 0.8M
2025-01-03 170.01 171.26 169.36 170.93 0.9M
2025-01-02 172.34 172.61 169.78 169.89 1.2M