Taiwan Semiconductor

TSM
🏛️ usa →
279.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 266.79 266.79 265.57 265.83 386.5K
09:31 265.83 266.84 265.71 266.27 70.6K
09:32 266.55 267.43 266.42 267.42 146.3K
09:33 267.51 269.04 267.51 268.79 111.7K
09:34 268.65 268.83 267.80 267.80 130.1K
09:35 268.10 268.69 267.77 267.92 106.8K
09:36 268.06 268.21 267.48 268.02 67.9K
09:37 268.03 268.34 267.79 268.04 85.2K
09:38 268.23 268.23 267.95 267.95 67.7K
09:39 268.01 268.12 267.32 267.32 78.3K
09:40 267.40 267.67 267.21 267.67 76.5K
09:41 267.69 267.84 267.06 267.43 44.5K
09:42 267.41 267.56 267.14 267.43 39.1K
09:43 267.40 267.40 267.08 267.29 45.0K
09:44 267.29 267.87 267.12 267.48 60.4K
09:45 267.56 267.87 267.41 267.64 45.8K
09:46 267.42 267.70 267.32 267.43 49.4K
09:47 267.45 267.53 267.01 267.13 32.3K
09:48 267.08 267.11 266.88 267.04 75.1K
09:49 267.00 267.00 266.73 266.79 47.7K
09:50 266.84 266.96 266.68 266.96 29.2K
09:51 266.88 267.03 266.77 267.03 27.4K
09:52 266.93 266.99 266.86 266.91 26.8K
09:53 266.95 266.99 266.86 266.93 31.0K
09:54 266.91 267.03 266.86 267.02 44.2K
09:55 267.02 267.03 266.88 266.99 59.0K
09:56 266.92 266.96 266.80 266.85 25.7K
09:57 266.92 266.92 266.47 266.68 41.1K
09:58 266.74 266.78 266.59 266.78 28.7K
09:59 266.82 266.82 266.59 266.66 27.7K
10:00 266.59 266.79 266.59 266.64 29.7K
10:01 266.62 266.98 266.62 266.79 34.0K
10:02 266.79 267.00 266.78 266.89 27.5K
10:03 266.95 267.02 266.89 266.90 47.8K
10:04 266.89 267.02 266.74 267.02 32.3K
10:05 267.18 268.00 267.18 268.00 160.1K
10:06 268.00 268.34 268.00 268.34 32.6K
10:07 268.40 268.94 268.40 268.94 47.3K
10:08 268.89 268.95 268.62 268.83 134.2K
10:09 268.95 269.14 268.86 268.93 82.8K
10:10 268.90 268.90 268.31 268.38 38.0K
10:11 268.50 268.61 268.22 268.31 35.3K
10:12 268.12 268.22 267.53 267.53 31.8K
10:13 267.51 267.72 267.26 267.43 42.6K
10:14 267.43 267.53 267.30 267.40 28.5K
10:15 267.60 267.68 267.22 267.28 43.8K
10:16 267.24 267.52 267.19 267.47 81.7K
10:17 267.47 267.70 267.35 267.60 24.6K
10:18 268.08 268.19 267.95 267.97 29.2K
10:19 268.02 268.25 268.00 268.03 23.7K
10:20 268.05 268.73 267.94 268.65 40.1K
10:21 268.64 268.86 268.48 268.84 28.6K
10:22 268.70 268.80 268.62 268.72 36.8K
10:23 268.70 268.75 268.60 268.75 14.7K
10:24 268.82 268.86 268.70 268.75 41.3K
10:25 268.75 268.80 268.60 268.80 18.4K
10:26 268.70 268.88 268.60 268.79 43.0K
10:27 268.79 268.91 268.75 268.87 20.4K
10:28 268.86 268.94 268.83 268.88 17.5K
10:29 268.89 269.02 268.89 268.93 63.6K
10:30 268.89 269.00 268.75 269.00 13.7K
10:31 268.98 269.04 268.48 268.48 18.2K
10:32 268.53 268.60 268.42 268.57 26.1K
10:33 268.66 268.72 268.59 268.59 12.8K
10:34 268.43 268.62 268.42 268.54 18.2K
10:35 268.54 268.65 268.51 268.60 16.2K
10:36 268.65 268.65 268.20 268.20 9.2K
10:37 268.34 268.34 268.00 268.13 42.9K
10:38 268.13 268.33 268.13 268.33 20.9K
10:39 268.42 268.51 268.39 268.51 17.0K
10:40 268.43 268.59 268.37 268.59 26.3K
10:41 268.61 268.75 268.60 268.70 13.5K
10:42 268.71 268.73 268.61 268.61 10.2K
10:43 268.64 268.78 268.61 268.69 14.4K
10:44 268.68 268.95 268.66 268.72 18.6K
10:45 268.69 268.76 268.46 268.76 40.7K
10:46 268.75 268.75 268.46 268.46 12.9K
10:47 268.45 268.78 268.45 268.77 38.5K
10:48 268.85 269.06 268.85 269.04 26.0K
10:49 269.08 269.30 269.02 269.30 57.6K
10:50 269.38 269.46 269.32 269.32 53.0K
10:51 269.28 269.63 269.28 269.63 59.5K
10:52 269.67 269.83 269.60 269.60 55.8K
10:53 269.79 269.92 269.46 269.46 70.4K
10:54 269.45 269.66 269.35 269.62 35.2K
10:55 269.55 269.68 269.54 269.68 20.4K
10:56 269.67 269.67 269.22 269.31 28.5K
10:57 269.30 269.35 268.95 268.99 39.7K
10:58 269.02 269.32 269.02 269.10 33.3K
10:59 269.04 269.10 268.98 269.09 30.8K
11:00 268.99 269.04 268.85 269.04 20.7K
11:01 269.05 269.61 269.05 269.50 32.8K
11:02 269.50 269.60 269.24 269.30 26.0K
11:03 269.25 269.41 269.10 269.41 20.4K
11:04 269.41 269.66 269.41 269.63 17.9K
11:05 269.62 269.66 269.44 269.51 23.7K
11:06 269.51 269.52 269.41 269.46 12.0K
11:07 269.54 269.73 269.43 269.43 24.7K
11:08 269.52 269.66 269.40 269.49 37.0K
11:09 269.43 269.51 269.43 269.51 8.4K
11:10 269.41 269.47 269.31 269.31 13.3K
11:11 269.46 269.46 269.27 269.27 12.4K
11:12 269.34 269.35 269.19 269.19 13.2K
11:13 269.22 269.27 269.10 269.18 9.2K
11:14 269.14 269.14 268.87 268.87 18.5K
11:15 268.89 268.97 268.80 268.80 16.4K
11:16 268.94 269.39 268.94 269.30 14.0K
11:17 269.27 269.45 269.27 269.42 12.8K
11:18 269.52 269.55 269.39 269.46 20.5K
11:19 269.46 269.77 269.46 269.77 19.8K
11:20 269.77 270.26 269.77 270.24 73.7K
11:21 270.24 270.37 270.24 270.36 24.1K
11:22 270.21 270.46 270.21 270.40 52.2K
11:23 270.35 270.46 270.35 270.39 21.7K
11:24 270.39 270.40 270.27 270.31 24.0K
11:25 270.30 270.39 270.22 270.39 33.4K
11:26 270.31 270.34 270.03 270.34 24.7K
11:27 270.40 270.40 270.21 270.32 23.9K
11:28 270.32 270.42 270.24 270.29 19.2K
11:29 270.30 270.30 270.05 270.21 23.7K
11:30 270.21 270.23 269.99 270.10 36.5K
11:31 270.09 270.18 270.02 270.06 15.4K
11:32 270.08 270.17 270.08 270.15 15.4K
11:33 270.21 270.63 270.21 270.60 36.1K
11:34 270.60 270.65 270.41 270.46 23.3K
11:35 270.43 270.52 270.42 270.50 64.7K
11:36 270.47 270.47 270.30 270.35 18.8K
11:37 270.28 270.28 270.19 270.23 11.8K
11:38 270.27 270.41 270.20 270.23 28.5K
11:39 270.23 270.23 270.09 270.19 18.3K
11:40 270.16 270.22 269.75 269.99 28.8K
11:41 269.99 270.28 269.99 270.28 8.9K
11:42 270.40 270.50 270.38 270.43 11.0K
11:43 270.33 270.46 270.30 270.46 10.6K
11:44 270.46 270.55 270.40 270.55 11.6K
11:45 270.57 270.61 270.50 270.57 16.6K
11:46 270.57 270.57 270.50 270.51 15.0K
11:47 270.51 270.61 270.44 270.61 13.6K
11:48 270.64 270.64 270.49 270.50 18.6K
11:49 270.44 270.50 270.42 270.46 8.4K
11:50 270.49 270.50 270.36 270.36 23.5K
11:51 270.41 270.46 270.24 270.41 22.2K
11:52 270.40 270.43 270.40 270.41 8.5K
11:53 270.41 270.53 270.37 270.53 15.1K
11:54 270.54 270.63 270.54 270.61 13.0K
11:55 270.52 270.58 270.48 270.54 11.6K
11:56 270.54 270.70 270.54 270.70 13.4K
11:57 270.73 270.83 270.70 270.71 17.9K
11:58 270.68 270.71 270.63 270.68 12.7K
11:59 270.60 270.63 270.50 270.56 13.1K
12:00 270.62 270.62 270.32 270.34 14.4K
12:01 270.34 270.61 270.26 270.60 13.9K
12:02 270.60 270.68 270.54 270.56 29.9K
12:03 270.56 270.90 270.52 270.90 44.4K
12:04 270.92 271.22 270.91 271.15 60.9K
12:05 271.17 271.17 270.87 271.17 31.5K
12:06 271.30 271.49 271.30 271.36 16.2K
12:07 271.42 271.48 271.17 271.18 23.4K
12:08 271.18 271.34 271.18 271.24 103.2K
12:09 271.24 271.92 271.24 271.90 55.6K
12:10 271.86 272.18 271.76 272.15 70.0K
12:11 272.22 272.39 272.15 272.27 43.9K
12:12 272.36 272.40 272.04 272.24 103.5K
12:13 272.22 272.65 272.15 272.66 76.6K
12:14 272.69 272.69 272.17 272.36 34.7K
12:15 272.44 272.51 272.12 272.26 29.3K
12:16 272.35 272.38 271.99 271.99 32.8K
12:17 271.95 272.13 271.84 272.13 32.6K
12:18 272.19 272.43 272.09 272.40 113.2K
12:19 272.56 272.59 272.27 272.44 28.0K
12:20 272.48 272.74 272.39 272.74 18.7K
12:21 272.77 273.32 272.75 273.25 43.7K
12:22 273.24 273.30 273.11 273.11 50.7K
12:23 273.14 273.34 273.10 273.10 63.5K
12:24 273.18 273.18 272.73 272.89 67.9K
12:25 272.91 273.30 272.91 273.13 64.9K
12:26 273.04 273.31 272.98 273.22 59.4K
12:27 273.17 273.33 272.94 272.98 36.7K
12:28 273.02 273.02 272.70 272.96 47.9K
12:29 272.88 273.27 272.88 273.02 22.3K
12:30 272.98 272.98 272.53 272.53 18.8K
12:31 272.56 272.71 272.47 272.47 20.0K
12:32 272.50 272.69 272.44 272.64 14.3K
12:33 272.63 272.83 272.53 272.77 17.8K
12:34 272.74 273.64 272.74 273.64 43.3K
12:35 273.61 273.71 272.87 272.91 62.7K
12:36 272.89 273.04 272.80 272.93 19.8K
12:37 272.81 273.04 272.77 273.04 12.1K
12:38 273.08 273.18 272.92 273.17 23.8K
12:39 273.17 273.38 272.99 273.36 22.4K
12:40 273.16 273.50 273.12 273.32 19.8K
12:41 273.42 273.79 273.42 273.68 40.5K
12:42 273.67 273.75 273.42 273.59 19.0K
12:43 273.48 273.73 273.48 273.61 10.6K
12:44 273.63 273.63 273.08 273.30 22.3K
12:45 273.28 273.66 273.21 273.62 50.2K
12:46 273.62 273.67 273.30 273.50 37.6K
12:47 273.52 273.52 273.34 273.34 22.1K
12:48 273.35 273.58 273.35 273.50 30.0K
12:49 273.48 273.52 273.27 273.29 21.9K
12:50 273.33 273.71 273.33 273.66 28.5K
12:51 273.71 273.71 273.47 273.61 38.0K
12:52 273.56 273.86 273.49 273.86 20.8K
12:53 273.82 273.96 273.76 273.83 23.3K
12:54 273.92 274.06 273.85 273.85 38.6K
12:55 273.78 274.05 273.78 274.05 15.6K
12:56 274.01 274.56 274.01 274.44 63.9K
12:57 274.43 274.58 274.35 274.48 40.3K
12:58 274.65 274.68 274.47 274.58 37.0K
12:59 274.62 274.67 274.45 274.52 55.1K
13:00 274.52 274.62 274.38 274.60 46.5K
13:01 274.69 274.69 274.34 274.34 26.4K
13:02 274.44 274.52 274.32 274.43 15.5K
13:03 274.44 274.77 274.44 274.77 25.3K
13:04 274.77 274.90 274.71 274.90 21.8K
13:05 274.85 274.89 274.61 274.61 53.1K
13:06 274.57 274.79 274.37 274.70 35.6K
13:07 274.75 274.83 274.59 274.68 10.8K
13:08 274.75 274.79 274.64 274.64 28.1K
13:09 274.74 274.94 274.74 274.78 31.0K
13:10 274.79 274.84 274.62 274.77 20.0K
13:11 274.77 274.94 274.68 274.94 27.2K
13:12 274.96 275.07 274.79 274.82 55.8K
13:13 274.75 274.82 274.75 274.79 17.6K
13:14 274.75 274.75 274.57 274.66 21.4K
13:15 274.67 274.67 274.47 274.62 39.6K
13:16 274.54 274.61 274.39 274.46 23.6K
13:17 274.43 274.71 274.41 274.71 26.2K
13:18 274.70 274.70 274.47 274.62 17.5K
13:19 274.67 274.72 274.54 274.54 32.5K
13:20 274.57 274.74 274.57 274.59 44.7K
13:21 274.60 274.91 274.60 274.89 29.7K
13:22 274.89 274.90 274.71 274.71 49.5K
13:23 274.70 274.81 274.56 274.57 17.5K
13:24 274.58 274.66 274.42 274.65 8.5K
13:25 274.64 274.80 274.58 274.76 13.1K
13:26 274.83 275.03 274.80 275.00 17.7K
13:27 274.87 275.05 274.85 275.05 21.8K
13:28 274.84 274.91 274.73 274.73 10.5K
13:29 274.76 274.81 274.69 274.69 5.4K
13:30 274.75 274.75 274.62 274.62 8.6K
13:31 274.66 274.93 274.66 274.91 15.5K
13:32 274.91 274.95 274.70 274.70 11.4K
13:33 274.56 274.63 274.50 274.50 10.5K
13:34 274.52 274.61 274.43 274.52 14.6K
13:35 274.58 274.75 274.53 274.75 15.9K
13:36 274.75 274.82 274.73 274.76 15.1K
13:37 274.79 275.05 274.79 275.05 22.6K
13:38 275.08 275.15 275.03 275.02 18.6K
13:39 274.98 275.09 274.90 275.04 10.3K
13:40 275.04 275.04 274.77 274.77 13.6K
13:41 274.77 274.88 274.70 274.82 11.1K
13:42 274.78 274.80 274.60 274.76 16.8K
13:43 274.77 274.82 274.63 274.63 9.5K
13:44 274.63 274.94 274.60 274.87 20.8K
13:45 274.81 274.95 274.80 274.87 8.8K
13:46 274.87 274.99 274.76 274.76 14.8K
13:47 274.83 274.89 274.81 274.88 8.5K
13:48 274.88 275.09 274.81 275.05 15.5K
13:49 275.00 275.16 275.00 275.11 11.8K
13:50 275.09 275.19 275.01 275.15 12.7K
13:51 275.15 275.34 275.15 275.34 19.6K
13:52 275.33 275.39 275.25 275.25 14.2K
13:53 275.26 275.32 275.04 275.06 13.9K
13:54 275.05 275.18 275.04 275.06 10.7K
13:55 275.06 275.13 274.90 274.90 29.7K
13:56 274.90 275.02 274.72 275.02 19.5K
13:57 274.99 275.05 274.89 275.00 16.3K
13:58 274.99 275.13 274.97 275.13 17.9K
13:59 275.13 275.13 275.04 275.08 16.8K
14:00 275.06 275.08 274.98 275.05 15.8K
14:01 275.03 275.24 275.03 275.13 17.9K
14:02 275.08 275.10 275.01 275.06 9.3K
14:03 275.00 275.11 275.00 275.11 14.7K
14:04 275.06 275.26 275.04 275.26 16.2K
14:05 275.26 275.28 275.21 275.23 17.9K
14:06 275.26 275.29 275.17 275.17 11.1K
14:07 275.13 275.18 275.13 275.16 10.5K
14:08 275.16 275.23 275.13 275.17 14.1K
14:09 275.23 275.41 275.23 275.41 12.1K
14:10 275.38 275.68 275.38 275.64 31.2K
14:11 275.66 275.68 275.62 275.66 30.6K
14:12 275.62 275.96 275.62 275.86 31.8K
14:13 275.89 276.05 275.89 275.96 22.3K
14:14 275.93 276.06 275.89 276.06 32.0K
14:15 276.03 276.16 275.98 276.09 23.8K
14:16 276.11 276.24 276.05 276.24 38.9K
14:17 276.25 276.36 276.15 276.15 21.7K
14:18 276.15 276.18 276.00 276.08 30.1K
14:19 276.05 276.20 276.01 276.01 30.5K
14:20 275.94 276.08 275.86 275.96 14.6K
14:21 275.91 275.91 275.70 275.80 19.0K
14:22 275.66 275.66 275.36 275.41 217.5K
14:23 275.37 275.37 275.00 275.00 37.1K
14:24 275.07 275.15 274.99 275.00 29.9K
14:25 275.02 275.11 274.98 275.00 15.2K
14:26 274.93 275.07 274.91 275.04 13.1K
14:27 274.96 275.00 274.85 274.90 21.3K
14:28 274.91 275.08 274.91 275.06 10.1K
14:29 275.06 275.07 274.88 274.91 14.7K
14:30 274.91 274.96 274.81 274.92 16.3K
14:31 274.99 275.17 274.86 275.16 12.3K
14:32 275.23 275.29 275.02 275.02 13.0K
14:33 275.07 275.19 275.07 275.10 17.2K
14:34 275.19 275.19 275.03 275.03 8.8K
14:35 275.03 275.39 275.03 275.39 23.0K
14:36 275.48 275.48 275.33 275.45 14.6K
14:37 275.42 275.72 275.42 275.72 16.3K
14:38 275.76 275.76 275.63 275.66 13.0K
14:39 275.61 275.65 275.31 275.31 25.2K
14:40 275.40 275.40 275.30 275.32 14.0K
14:41 275.32 275.37 275.23 275.23 17.0K
14:42 275.16 275.27 275.16 275.23 17.5K
14:43 275.23 275.33 275.23 275.24 11.6K
14:44 275.21 275.25 275.10 275.16 16.2K
14:45 275.26 275.30 275.19 275.19 12.8K
14:46 275.24 275.25 275.13 275.19 17.6K
14:47 275.34 275.34 275.25 275.32 8.2K
14:48 275.33 275.44 275.33 275.39 18.3K
14:49 275.39 275.39 275.18 275.18 13.6K
14:50 275.18 275.18 275.11 275.11 13.4K
14:51 275.11 275.15 275.08 275.08 7.4K
14:52 275.05 275.05 274.98 274.98 25.5K
14:53 274.95 274.98 274.91 274.97 25.6K
14:54 275.03 275.10 274.91 274.99 13.3K
14:55 274.99 274.99 274.70 274.70 24.6K
14:56 274.69 274.76 274.65 274.75 20.1K
14:57 274.74 274.89 274.72 274.87 22.3K
14:58 274.87 274.87 274.70 274.74 22.6K
14:59 274.65 274.77 274.65 274.71 12.4K
15:00 274.74 274.74 274.47 274.52 40.8K
15:01 274.53 274.65 274.44 274.47 33.1K
15:02 274.47 274.74 274.47 274.72 52.4K
15:03 274.72 274.72 274.49 274.49 25.2K
15:04 274.49 274.56 274.43 274.43 14.9K
15:05 274.43 274.47 274.29 274.29 15.3K
15:06 274.32 274.42 274.32 274.34 11.4K
15:07 274.30 274.49 274.30 274.43 20.9K
15:08 274.43 274.67 274.43 274.61 46.7K
15:09 274.66 274.74 274.60 274.74 18.6K
15:10 274.74 274.76 274.63 274.65 16.5K
15:11 274.65 274.71 274.53 274.60 17.0K
15:12 274.64 274.64 274.57 274.57 9.8K
15:13 274.58 274.69 274.58 274.65 16.8K
15:14 274.64 274.87 274.64 274.84 23.6K
15:15 274.75 274.86 274.74 274.86 28.6K
15:16 274.75 274.81 274.71 274.73 25.9K
15:17 274.69 274.76 274.44 274.44 678.8K
15:18 274.38 274.46 274.25 274.25 41.6K
15:19 274.24 274.28 274.20 274.25 15.1K
15:20 274.26 274.34 274.18 274.21 33.9K
15:21 274.20 274.42 274.20 274.39 39.1K
15:22 274.38 274.39 274.09 274.16 16.6K
15:23 274.11 274.17 273.88 273.88 26.2K
15:24 273.80 274.00 273.80 273.98 28.9K
15:25 273.92 273.98 273.90 273.90 27.9K
15:26 273.92 274.02 273.84 273.85 35.2K
15:27 273.84 273.84 273.61 273.75 35.6K
15:28 273.77 273.97 273.72 273.85 21.2K
15:29 273.89 274.05 273.84 274.05 19.2K
15:30 274.00 274.07 273.89 274.07 25.0K
15:31 273.99 274.22 273.97 274.15 25.3K
15:32 274.19 274.43 274.19 274.43 16.5K
15:33 274.43 274.44 274.21 274.25 20.1K
15:34 274.25 274.28 274.05 274.11 28.9K
15:35 274.04 274.06 273.96 274.02 20.6K
15:36 273.93 273.98 273.90 273.95 19.0K
15:37 273.94 273.94 273.74 273.77 24.0K
15:38 273.77 273.86 273.76 273.78 15.2K
15:39 273.77 273.77 273.47 273.55 31.8K
15:40 273.55 273.86 273.55 273.86 38.0K
15:41 273.73 273.74 273.61 273.65 15.4K
15:42 273.59 273.59 273.36 273.39 21.5K
15:43 273.49 273.50 273.33 273.33 23.5K
15:44 273.34 273.42 273.34 273.36 27.7K
15:45 273.46 273.47 273.36 273.44 19.9K
15:46 273.46 273.56 273.42 273.52 26.7K
15:47 273.52 273.60 273.42 273.50 20.1K
15:48 273.50 273.71 273.50 273.68 120.9K
15:49 273.64 273.73 273.57 273.59 45.8K
15:50 273.66 273.75 273.45 273.45 90.5K
15:51 273.41 273.55 273.40 273.55 36.5K
15:52 273.55 273.55 273.24 273.24 65.0K
15:53 273.27 273.29 273.16 273.17 38.5K
15:54 273.21 273.25 273.11 273.13 66.1K
15:55 273.26 273.40 273.05 273.05 91.0K
15:56 273.04 273.29 272.95 273.01 120.1K
15:57 272.85 272.93 272.77 272.85 121.9K
15:58 272.84 272.84 272.71 272.75 119.1K
15:59 272.75 272.79 272.60 272.63 2,400.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 275.32 279.49 273.83 279.29 8.3M
2025-09-29 276.45 279.87 273.42 273.44 7.9M
2025-09-26 273.89 275.50 270.62 273.36 10.5M
2025-09-25 273.12 277.14 270.19 276.66 11.9M
2025-09-24 280.31 281.21 276.72 280.71 10.2M
2025-09-23 282.40 286.00 280.00 282.71 17.8M
2025-09-22 266.54 276.36 265.45 272.63 15.6M
2025-09-19 266.37 266.57 262.81 264.87 17.6M
2025-09-18 258.00 270.54 257.98 268.64 16.9M
2025-09-17 264.34 264.81 259.73 262.79 10.4M
2025-09-16 265.92 266.44 260.61 262.06 10.4M
2025-09-15 260.00 262.80 258.75 261.38 8.1M
2025-09-12 260.85 260.95 258.38 259.33 8.5M
2025-09-11 260.35 261.64 258.23 258.91 10.0M
2025-09-10 258.87 264.58 257.75 260.44 18.8M
2025-09-09 246.93 254.73 246.93 250.92 13.4M
2025-09-08 241.99 247.88 241.62 247.19 13.0M
2025-09-05 240.24 244.55 237.90 243.41 14.1M
2025-09-04 231.35 235.31 230.30 235.21 6.2M
2025-09-03 231.52 232.45 228.60 231.39 7.2M
2025-09-02 226.15 229.34 225.63 228.39 14.0M
2025-08-29 235.84 235.95 230.58 230.87 15.5M
2025-08-28 236.30 240.66 236.00 238.27 8.5M
2025-08-27 236.87 239.40 235.44 239.29 9.5M
2025-08-26 236.37 238.83 235.73 238.72 9.8M
2025-08-25 234.30 237.28 232.25 235.59 7.7M
2025-08-22 228.00 234.45 226.17 232.99 10.3M
2025-08-21 228.15 230.33 226.26 227.33 7.4M
2025-08-20 228.14 229.03 223.70 228.60 17.2M
2025-08-19 240.02 240.17 232.58 232.70 14.6M
2025-08-18 239.99 242.86 239.99 241.41 6.9M
2025-08-15 240.33 240.80 237.26 238.88 8.2M
2025-08-14 237.97 241.38 236.82 241.00 11.0M
2025-08-13 246.43 246.43 239.94 241.44 8.0M
2025-08-12 243.72 244.77 241.70 244.29 7.3M
2025-08-11 242.04 245.35 241.54 242.09 8.3M
2025-08-08 243.16 243.16 238.97 241.83 10.6M
2025-08-07 244.47 247.84 240.80 242.62 17.7M
2025-08-06 231.03 232.20 228.82 231.37 9.5M
2025-08-05 238.33 238.63 230.17 232.47 11.9M
2025-08-04 237.91 239.00 236.39 239.00 6.5M
2025-08-01 235.62 237.19 231.84 235.21 13.5M
2025-07-31 245.98 247.41 239.80 241.62 13.5M
2025-07-30 242.12 244.57 241.22 242.91 6.8M
2025-07-29 241.50 243.97 239.82 241.33 9.4M
2025-07-28 243.00 243.95 241.05 242.75 11.9M
2025-07-25 241.32 246.24 240.94 245.60 11.6M
2025-07-24 240.21 241.95 238.03 241.60 9.1M
2025-07-23 238.52 240.50 236.38 240.33 9.9M
2025-07-22 237.83 238.00 231.76 234.60 11.9M
2025-07-21 240.12 242.34 238.71 238.85 12.0M
2025-07-18 245.31 245.97 238.69 240.40 16.3M
2025-07-17 245.79 248.28 241.39 245.60 27.4M
2025-07-16 236.40 238.31 234.15 237.56 15.1M
2025-07-15 234.46 237.71 233.85 236.95 14.3M
2025-07-14 229.33 229.85 226.31 228.67 10.7M
2025-07-11 231.00 232.27 229.40 230.40 8.8M
2025-07-10 232.78 233.05 227.77 229.76 13.1M
2025-07-09 230.45 233.27 230.24 231.84 9.5M
2025-07-08 229.78 230.33 227.54 227.86 8.9M
2025-07-07 231.63 232.55 227.44 229.17 13.8M
2025-07-03 233.87 237.58 233.27 234.80 7.8M
2025-07-02 224.48 233.82 224.00 233.60 12.0M
2025-07-01 227.43 228.60 221.18 224.68 10.0M
2025-06-30 227.44 228.15 224.80 226.49 9.3M
2025-06-27 224.30 228.88 224.03 228.57 13.1M
2025-06-26 224.98 225.22 222.70 224.01 8.0M
2025-06-25 220.80 223.50 220.80 222.74 9.2M
2025-06-24 214.39 220.37 213.88 220.09 14.8M
2025-06-23 206.63 210.59 206.20 210.32 7.5M
2025-06-20 215.20 215.50 208.15 209.51 17.0M
2025-06-18 214.70 215.17 212.89 213.50 6.9M
2025-06-17 213.89 215.94 213.50 213.90 8.4M
2025-06-16 213.00 217.60 212.73 215.68 10.9M
2025-06-13 210.11 213.26 209.40 211.10 10.2M
2025-06-12 212.92 215.88 211.91 215.43 9.8M
2025-06-11 215.00 217.43 212.95 214.10 13.3M
2025-06-10 211.61 213.23 209.96 212.46 14.5M
2025-06-09 206.40 209.27 205.87 207.00 11.5M
2025-06-06 203.58 206.29 203.23 205.18 8.5M
2025-06-05 204.88 205.76 202.28 203.34 12.2M
2025-06-04 201.38 204.03 200.38 202.40 13.5M
2025-06-03 194.35 198.17 193.64 197.61 9.5M
2025-06-02 193.04 195.16 192.20 194.84 7.4M
2025-05-30 195.77 195.91 190.56 193.32 12.0M
2025-05-29 199.46 199.80 196.08 197.15 14.6M
2025-05-28 196.09 198.07 195.48 196.14 17.8M
2025-05-27 194.10 198.31 193.70 197.68 12.2M
2025-05-23 192.02 192.80 190.03 191.98 9.4M
2025-05-22 191.34 196.83 191.34 196.19 11.8M
2025-05-21 193.10 195.27 190.53 191.76 7.4M
2025-05-20 191.80 193.73 190.81 193.45 7.1M
2025-05-19 189.00 193.50 188.81 193.50 10.1M
2025-05-16 194.53 195.08 192.57 194.22 9.1M
2025-05-15 193.10 194.49 191.63 194.22 10.2M
2025-05-14 195.28 196.22 193.23 194.76 12.4M
2025-05-13 187.72 194.28 187.72 193.99 20.0M
2025-05-12 187.28 189.17 184.61 186.98 22.1M
2025-05-09 179.80 180.46 176.47 176.52 11.6M
2025-05-08 175.34 177.45 173.66 175.22 10.3M
2025-05-07 174.10 175.98 171.37 174.54 9.7M
2025-05-06 172.60 174.74 170.59 172.28 14.6M
2025-05-05 179.00 180.08 176.25 176.40 14.6M
2025-05-02 179.80 180.65 177.14 179.28 21.7M
2025-05-01 172.80 174.78 170.95 172.72 22.7M
2025-04-30 163.54 166.92 161.75 166.69 10.1M
2025-04-29 164.38 166.00 163.50 164.48 9.8M
2025-04-28 165.00 165.32 160.50 163.40 11.4M
2025-04-25 163.93 165.91 161.16 165.10 14.7M
2025-04-24 157.78 164.55 157.39 164.18 18.8M
2025-04-23 159.37 160.38 156.00 157.81 17.7M
2025-04-22 148.00 152.60 147.44 151.40 12.7M
2025-04-21 149.99 150.28 145.84 147.86 15.2M
2025-04-17 156.05 157.50 151.45 151.74 27.2M
2025-04-16 150.60 153.54 148.49 151.67 23.8M
2025-04-15 156.49 158.25 156.05 157.33 14.3M
2025-04-14 158.30 158.59 154.03 155.84 17.5M
2025-04-11 156.00 158.01 153.25 157.08 19.6M
2025-04-10 155.50 156.00 146.91 151.13 24.5M
2025-04-09 140.20 160.62 137.90 158.75 45.6M
2025-04-08 151.98 152.61 138.98 141.37 30.5M
2025-04-07 134.51 153.75 134.25 146.17 46.4M
2025-04-04 150.89 151.31 144.84 146.80 36.1M
2025-04-03 160.06 161.80 157.21 157.38 28.4M
2025-04-02 166.85 171.75 166.35 170.39 10.1M
2025-04-01 166.39 168.87 165.06 168.64 9.2M
2025-03-31 160.36 166.13 159.73 166.00 19.4M
2025-03-28 168.04 168.63 164.06 165.25 16.3M
2025-03-27 171.39 171.61 167.55 168.24 17.6M
2025-03-26 179.23 179.55 171.47 173.50 14.6M
2025-03-25 182.47 182.51 179.80 180.90 8.7M
2025-03-24 179.99 182.93 179.68 181.16 11.4M
2025-03-21 174.91 177.20 173.79 176.73 10.0M
2025-03-20 174.85 178.67 174.55 177.47 12.2M
2025-03-19 173.00 175.73 171.74 173.76 10.7M
2025-03-18 174.38 174.58 170.43 173.13 10.0M
2025-03-17 173.95 177.16 173.82 176.24 9.7M
2025-03-14 172.65 174.37 171.93 174.09 11.4M
2025-03-13 173.89 173.89 170.50 171.59 14.4M
2025-03-12 175.60 178.13 174.76 177.17 14.7M
2025-03-11 170.65 173.33 168.10 170.97 16.6M
2025-03-10 172.47 174.89 167.91 170.65 18.3M
2025-03-07 175.79 178.47 171.02 177.10 21.0M
2025-03-06 178.58 181.55 175.79 175.85 17.9M
2025-03-05 183.00 184.74 180.72 184.28 17.3M
2025-03-04 175.06 183.60 174.18 180.00 29.4M
2025-03-03 181.15 181.57 171.07 172.97 37.4M
2025-02-28 179.31 182.16 175.52 180.53 27.9M
2025-02-27 194.69 194.77 181.08 181.09 24.2M
2025-02-26 191.09 196.08 191.09 194.62 14.1M
2025-02-25 190.65 193.53 187.47 189.37 20.6M
2025-02-24 196.88 198.79 191.46 191.65 15.1M
2025-02-21 201.33 202.69 196.01 198.24 13.8M
2025-02-20 200.28 200.34 197.61 200.10 10.6M
2025-02-19 202.01 202.60 200.02 200.95 13.2M
2025-02-18 204.76 205.85 200.52 202.74 15.0M
2025-02-14 199.98 206.25 197.46 203.90 23.2M
2025-02-13 201.88 202.30 199.23 201.83 15.6M
2025-02-12 204.90 207.07 203.01 206.38 7.4M
2025-02-11 205.13 209.84 201.00 208.74 9.2M
2025-02-10 208.00 209.98 206.53 207.95 9.3M
2025-02-07 213.01 213.18 205.72 206.12 11.6M
2025-02-06 210.06 211.18 207.00 210.50 8.5M
2025-02-05 206.00 210.48 203.83 208.57 11.0M
2025-02-04 204.07 205.75 202.08 204.05 12.7M
2025-02-03 199.63 204.99 197.98 199.80 17.7M
2025-01-31 209.93 215.00 208.20 209.32 15.8M
2025-01-30 206.57 209.62 205.42 208.15 13.5M
2025-01-29 204.49 206.45 199.75 202.33 15.2M
2025-01-28 195.65 202.84 192.46 202.40 31.7M
2025-01-27 197.04 207.00 187.67 192.31 68.7M
2025-01-24 226.22 226.40 220.96 221.88 13.2M
2025-01-23 220.10 224.70 219.41 224.62 9.0M
2025-01-22 221.95 225.43 219.31 223.20 17.3M
2025-01-21 214.46 220.15 212.05 218.70 19.1M
2025-01-17 215.17 215.68 211.06 211.50 21.6M
2025-01-16 218.89 221.95 213.17 214.79 38.5M
2025-01-15 202.49 209.04 199.35 206.80 18.3M
2025-01-14 205.19 206.26 198.50 201.45 14.2M
2025-01-13 200.52 203.59 200.05 201.36 16.6M
2025-01-10 207.60 209.98 203.23 208.37 17.3M
2025-01-08 209.97 210.30 205.92 207.12 13.3M
2025-01-07 221.24 221.48 211.32 211.42 17.0M
2025-01-06 218.77 222.20 215.69 220.01 24.3M
2025-01-03 204.10 208.80 203.70 208.61 10.3M
2025-01-02 197.00 203.77 196.69 201.58 11.0M