Skyworks

SWKS
🏛️ usa →
76.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 77.21 77.39 77.20 77.19 11.8K
09:31 77.20 77.23 77.16 77.16 3.8K
09:32 77.29 77.29 77.22 77.22 1.5K
09:33 77.23 77.28 77.02 77.02 5.9K
09:34 77.17 77.34 77.17 77.34 3.4K
09:35 77.34 77.34 77.34 77.33 0.7K
09:36 77.23 77.48 77.23 77.37 3.4K
09:37 77.37 77.58 77.37 77.42 1.3K
09:38 77.44 77.44 77.44 77.44 0.8K
09:39 77.75 77.82 77.75 77.82 0.8K
09:40 77.83 77.83 77.83 77.83 0.5K
09:41 77.67 77.97 77.46 77.47 11.1K
09:42 77.66 77.66 77.54 77.54 9.0K
09:43 77.52 77.53 77.52 77.53 1.5K
09:44 77.53 77.53 77.53 77.53 1.6K
09:46 77.50 77.50 77.50 77.50 0.3K
09:47 77.44 77.44 77.34 77.33 1.7K
09:48 77.51 77.51 77.51 77.51 2.0K
09:49 77.47 77.53 77.47 77.53 0.9K
09:50 77.56 77.56 77.56 77.56 1.1K
09:51 77.57 77.58 77.57 77.58 0.6K
09:52 77.61 77.78 77.61 77.78 1.1K
09:53 77.75 77.75 77.75 77.75 1.6K
09:54 77.93 77.98 77.93 77.98 0.8K
09:55 77.88 77.89 77.88 77.89 5.6K
09:56 77.77 77.77 77.67 77.71 1.1K
09:57 77.70 77.75 77.70 77.75 1.5K
09:58 77.76 77.76 77.76 77.76 1.8K
09:59 77.73 77.79 77.73 77.79 1.8K
10:00 77.79 77.91 77.79 77.91 1.8K
10:01 77.88 77.88 77.87 77.86 1.7K
10:02 78.00 78.00 78.00 78.00 1.6K
10:03 78.00 78.08 78.00 78.02 1.0K
10:04 78.15 78.15 78.15 78.15 3.6K
10:05 78.08 78.08 78.08 78.08 0.1K
10:06 78.08 78.08 78.00 78.01 3.2K
10:07 78.03 78.06 78.03 78.06 1.1K
10:08 78.06 78.07 78.01 78.01 1.0K
10:09 78.04 78.09 77.98 78.09 2.9K
10:10 78.09 78.09 78.09 78.09 0.5K
10:11 78.03 78.03 78.01 78.01 1.9K
10:12 78.00 78.01 78.00 78.01 1.3K
10:13 77.95 77.95 77.95 77.95 1.1K
10:14 77.93 77.93 77.93 77.93 1.9K
10:15 77.78 77.78 77.78 77.78 2.0K
10:16 77.81 77.81 77.81 77.81 0.3K
10:17 77.84 77.84 77.77 77.77 3.0K
10:18 77.84 77.85 77.81 77.81 1.4K
10:19 77.74 77.74 77.73 77.73 1.5K
10:20 77.71 77.78 77.71 77.77 2.0K
10:21 77.79 77.83 77.79 77.83 1.2K
10:22 77.85 77.90 77.84 77.90 3.9K
10:23 77.92 77.93 77.92 77.93 0.5K
10:24 77.96 77.98 77.96 77.98 1.6K
10:25 77.99 77.99 77.99 77.99 0.4K
10:26 77.97 78.00 77.97 78.00 3.8K
10:27 77.94 78.01 77.94 78.01 1.2K
10:28 78.02 78.02 78.01 78.01 2.3K
10:29 77.94 77.97 77.94 77.97 2.5K
10:30 78.00 78.00 77.98 77.98 1.3K
10:31 78.01 78.01 78.01 78.01 0.7K
10:32 77.93 77.93 77.86 77.86 2.7K
10:33 77.85 77.85 77.84 77.84 1.9K
10:34 77.79 77.79 77.79 77.79 0.7K
10:35 77.78 77.78 77.73 77.74 4.0K
10:37 77.71 77.71 77.71 77.71 1.2K
10:38 77.69 77.69 77.69 77.69 0.3K
10:39 77.73 77.74 77.70 77.74 2.6K
10:40 77.74 77.74 77.72 77.72 0.9K
10:41 77.73 77.73 77.70 77.70 1.1K
10:42 77.70 77.71 77.65 77.69 2.9K
10:43 77.72 77.74 77.70 77.70 3.5K
10:44 77.68 77.69 77.68 77.69 5.1K
10:45 77.69 77.74 77.69 77.71 1.9K
10:46 77.75 77.75 77.70 77.70 2.4K
10:47 77.70 77.70 77.65 77.65 2.8K
10:48 77.62 77.62 77.57 77.59 2.0K
10:49 77.63 77.63 77.63 77.63 0.7K
10:50 77.66 77.66 77.66 77.66 0.9K
10:51 77.68 77.76 77.68 77.76 5.0K
10:52 77.73 77.73 77.70 77.72 2.4K
10:53 77.77 77.88 77.74 77.88 3.4K
10:54 77.83 77.83 77.83 77.83 1.8K
10:55 77.79 77.79 77.77 77.79 2.9K
10:56 77.70 77.71 77.70 77.71 2.0K
10:57 77.69 77.69 77.63 77.63 1.6K
10:58 77.63 77.70 77.63 77.70 5.2K
10:59 77.66 77.66 77.66 77.66 0.9K
11:00 77.59 77.59 77.57 77.57 1.1K
11:02 77.55 77.55 77.39 77.39 4.0K
11:03 77.39 77.48 77.39 77.46 2.5K
11:04 77.45 77.45 77.45 77.44 1.0K
11:06 77.45 77.45 77.45 77.44 6.4K
11:07 77.47 77.47 77.47 77.47 0.4K
11:08 77.51 77.52 77.51 77.52 3.6K
11:09 77.53 77.53 77.48 77.48 2.8K
11:10 77.51 77.51 77.51 77.51 1.2K
11:11 77.51 77.51 77.45 77.45 1.8K
11:12 77.46 77.46 77.38 77.39 1.7K
11:13 77.41 77.41 77.41 77.41 0.3K
11:14 77.36 77.38 77.36 77.38 2.7K
11:15 77.49 77.49 77.49 77.49 0.2K
11:16 77.40 77.40 77.40 77.40 0.1K
11:17 77.37 77.39 77.37 77.39 0.9K
11:18 77.40 77.41 77.39 77.41 1.2K
11:19 77.38 77.38 77.35 77.35 1.7K
11:20 77.30 77.30 77.30 77.30 0.1K
11:21 77.28 77.28 77.24 77.25 1.4K
11:22 77.24 77.24 77.19 77.22 2.3K
11:23 77.19 77.19 77.19 77.19 1.6K
11:24 77.22 77.22 77.22 77.22 0.2K
11:25 77.22 77.22 77.22 77.22 0.6K
11:26 77.22 77.25 77.22 77.22 5.4K
11:27 77.21 77.21 77.21 77.21 1.7K
11:28 77.16 77.16 77.16 77.16 0.7K
11:30 77.09 77.12 77.09 77.12 2.5K
11:31 77.12 77.17 77.12 77.13 3.7K
11:32 77.14 77.17 77.14 77.17 1.5K
11:34 77.19 77.19 77.19 77.19 0.8K
11:36 77.16 77.25 77.16 77.25 4.3K
11:37 77.26 77.26 77.23 77.23 2.6K
11:38 77.22 77.22 77.15 77.15 3.4K
11:39 77.15 77.15 77.07 77.07 4.2K
11:40 77.07 77.21 77.07 77.19 11.6K
11:41 77.23 77.30 77.23 77.30 2.4K
11:42 77.32 77.34 77.32 77.34 2.6K
11:43 77.36 77.36 77.36 77.36 2.9K
11:44 77.44 77.52 77.44 77.50 3.6K
11:45 77.58 77.58 77.53 77.54 3.8K
11:46 77.56 77.59 77.56 77.59 4.2K
11:47 77.60 77.63 77.60 77.63 0.8K
11:48 77.58 77.66 77.58 77.66 5.8K
11:49 77.67 77.67 77.62 77.62 4.1K
11:50 77.66 77.66 77.60 77.60 3.6K
11:51 77.65 77.65 77.65 77.65 1.4K
11:52 77.62 77.65 77.62 77.65 2.5K
11:53 77.67 77.67 77.67 77.67 0.7K
11:54 77.66 77.69 77.66 77.69 1.1K
11:55 77.77 77.77 77.76 77.76 1.4K
11:57 77.75 77.75 77.75 77.75 1.1K
11:58 77.80 77.80 77.76 77.76 0.9K
11:59 77.72 77.73 77.71 77.71 7.7K
12:00 77.69 77.75 77.69 77.75 0.7K
12:01 77.75 77.75 77.71 77.72 1.3K
12:02 77.76 77.78 77.76 77.78 0.8K
12:03 77.77 77.77 77.74 77.74 2.1K
12:04 77.74 77.74 77.74 77.74 1.2K
12:05 77.73 77.73 77.73 77.73 1.0K
12:06 77.74 77.74 77.74 77.74 0.5K
12:07 77.76 77.79 77.75 77.77 1.7K
12:08 77.74 77.77 77.74 77.77 0.6K
12:09 77.74 77.77 77.74 77.77 1.3K
12:10 77.78 77.78 77.74 77.76 1.3K
12:11 77.71 77.72 77.68 77.68 4.0K
12:12 77.78 77.78 77.74 77.74 0.8K
12:13 77.82 77.82 77.82 77.82 0.4K
12:14 77.82 77.82 77.82 77.82 1.3K
12:16 77.80 77.83 77.80 77.83 0.9K
12:18 77.79 77.79 77.75 77.76 2.7K
12:19 77.79 77.79 77.79 77.79 0.4K
12:20 77.79 77.79 77.79 77.79 0.5K
12:21 77.74 77.75 77.74 77.75 1.8K
12:22 77.75 77.75 77.72 77.72 1.5K
12:23 77.72 77.75 77.72 77.75 0.3K
12:24 77.75 77.75 77.75 77.75 1.5K
12:25 77.76 77.76 77.76 77.76 0.5K
12:26 77.75 77.75 77.74 77.74 1.7K
12:27 77.71 77.73 77.71 77.73 2.0K
12:28 77.76 77.80 77.76 77.80 2.8K
12:29 77.83 77.83 77.81 77.81 1.1K
12:32 77.88 77.91 77.88 77.91 1.6K
12:33 77.90 77.90 77.90 77.90 0.3K
12:34 77.87 77.87 77.87 77.87 2.6K
12:35 77.87 77.88 77.87 77.88 2.7K
12:36 77.85 77.85 77.78 77.78 4.1K
12:38 77.81 77.81 77.81 77.81 0.5K
12:39 77.82 77.82 77.82 77.82 0.7K
12:40 77.81 77.81 77.81 77.81 0.3K
12:41 77.77 77.77 77.76 77.76 2.0K
12:42 77.73 77.75 77.73 77.74 1.3K
12:43 77.75 77.75 77.75 77.75 0.9K
12:44 77.75 77.77 77.75 77.77 1.3K
12:45 77.76 77.76 77.76 77.76 0.7K
12:46 77.73 77.75 77.73 77.75 3.1K
12:47 77.78 77.78 77.76 77.76 1.7K
12:49 77.78 77.78 77.78 77.78 0.9K
12:50 77.75 77.80 77.75 77.80 2.4K
12:51 77.81 77.81 77.79 77.79 1.9K
12:52 77.75 77.75 77.72 77.74 6.4K
12:53 77.77 77.77 77.77 77.77 0.6K
12:54 77.74 77.76 77.73 77.76 2.8K
12:55 77.75 77.75 77.75 77.75 1.1K
12:56 77.74 77.77 77.74 77.77 0.4K
12:57 77.73 77.73 77.73 77.73 2.3K
12:58 77.77 77.77 77.77 77.77 0.8K
12:59 77.74 77.75 77.74 77.75 0.9K
13:00 77.73 77.73 77.69 77.69 2.6K
13:01 77.64 77.64 77.59 77.59 1.7K
13:02 77.54 77.54 77.54 77.54 0.5K
13:03 77.48 77.51 77.48 77.49 2.2K
13:04 77.40 77.42 77.39 77.39 2.4K
13:05 77.39 77.41 77.33 77.40 4.1K
13:06 77.41 77.60 77.41 77.60 19.7K
13:07 77.62 77.64 77.61 77.62 5.3K
13:09 77.62 77.68 77.62 77.66 2.0K
13:10 77.70 77.70 77.64 77.66 2.7K
13:11 77.70 77.70 77.70 77.69 0.2K
13:12 77.74 77.74 77.74 77.74 0.8K
13:13 77.73 77.73 77.73 77.72 0.9K
13:14 77.69 77.70 77.69 77.70 1.2K
13:15 77.71 77.71 77.69 77.69 1.3K
13:16 77.71 77.71 77.71 77.71 1.3K
13:18 77.81 77.84 77.75 77.75 3.4K
13:19 77.72 77.74 77.72 77.74 1.1K
13:20 77.71 77.71 77.71 77.71 1.4K
13:21 77.74 77.74 77.74 77.74 0.4K
13:22 77.73 77.76 77.73 77.76 0.8K
13:23 77.76 77.78 77.74 77.78 1.8K
13:24 77.76 77.76 77.75 77.75 1.2K
13:25 77.75 77.75 77.75 77.75 0.2K
13:26 77.76 77.76 77.76 77.76 0.9K
13:27 77.77 77.77 77.77 77.77 1.2K
13:28 77.75 77.75 77.72 77.74 2.6K
13:29 77.74 77.74 77.73 77.73 0.8K
13:30 77.69 77.71 77.63 77.71 3.9K
13:32 77.81 77.85 77.81 77.85 0.4K
13:33 77.86 77.86 77.84 77.84 2.1K
13:34 77.79 77.82 77.78 77.82 1.9K
13:35 77.78 77.79 77.78 77.79 0.5K
13:36 77.78 77.80 77.78 77.80 0.6K
13:37 77.80 77.81 77.80 77.81 3.3K
13:38 77.79 77.83 77.79 77.79 4.0K
13:39 77.87 77.90 77.87 77.90 1.9K
13:40 77.94 77.94 77.92 77.92 1.4K
13:41 77.86 77.86 77.82 77.82 3.3K
13:43 77.82 77.84 77.82 77.82 2.9K
13:44 77.80 77.80 77.75 77.75 1.8K
13:45 77.72 77.73 77.72 77.73 1.4K
13:46 77.74 77.74 77.67 77.67 1.8K
13:47 77.62 77.62 77.57 77.58 2.2K
13:48 77.58 77.58 77.53 77.56 3.7K
13:49 77.56 77.56 77.52 77.52 3.7K
13:50 77.51 77.51 77.51 77.51 0.3K
13:51 77.46 77.46 77.41 77.41 1.9K
13:52 77.44 77.44 77.30 77.30 2.4K
13:53 77.25 77.25 77.25 77.25 0.7K
13:54 77.30 77.30 77.19 77.20 1.7K
13:55 77.27 77.40 77.27 77.40 7.7K
13:56 77.35 77.39 77.32 77.36 2.7K
13:57 77.39 77.39 77.39 77.39 0.5K
13:58 77.37 77.42 77.35 77.35 2.8K
13:59 77.40 77.40 77.40 77.40 0.5K
14:00 77.34 77.35 77.34 77.35 1.7K
14:01 77.28 77.36 77.28 77.36 1.3K
14:02 77.37 77.37 77.36 77.36 1.1K
14:03 77.34 77.34 77.34 77.34 0.7K
14:04 77.34 77.34 77.29 77.32 1.2K
14:05 77.29 77.29 77.21 77.21 1.7K
14:06 77.25 77.25 77.15 77.16 3.2K
14:07 77.15 77.15 77.09 77.09 1.0K
14:08 77.08 77.10 77.08 77.10 0.5K
14:09 77.13 77.18 77.13 77.16 4.3K
14:10 77.13 77.14 77.10 77.14 3.0K
14:11 77.24 77.28 77.24 77.28 2.7K
14:12 77.30 77.32 77.30 77.32 1.4K
14:13 77.29 77.29 77.20 77.23 2.2K
14:14 77.21 77.21 77.18 77.18 1.4K
14:15 77.21 77.21 77.21 77.21 0.9K
14:16 77.26 77.26 77.26 77.26 0.6K
14:17 77.26 77.35 77.26 77.35 1.6K
14:18 77.33 77.33 77.33 77.33 1.8K
14:19 77.39 77.39 77.37 77.37 0.9K
14:20 77.42 77.43 77.42 77.43 2.1K
14:21 77.44 77.44 77.44 77.44 0.2K
14:22 77.44 77.50 77.44 77.50 2.0K
14:23 77.53 77.53 77.48 77.48 3.3K
14:24 77.49 77.49 77.42 77.42 1.1K
14:25 77.46 77.46 77.45 77.45 0.7K
14:26 77.47 77.47 77.45 77.45 1.4K
14:27 77.45 77.45 77.45 77.45 0.5K
14:28 77.48 77.48 77.45 77.45 0.7K
14:29 77.43 77.43 77.43 77.43 2.3K
14:30 77.45 77.46 77.45 77.44 2.9K
14:31 77.45 77.45 77.38 77.40 2.3K
14:32 77.35 77.35 77.35 77.35 1.2K
14:33 77.34 77.34 77.26 77.26 2.4K
14:34 77.28 77.28 77.28 77.28 0.7K
14:35 77.31 77.31 77.28 77.28 3.2K
14:36 77.30 77.30 77.30 77.30 0.5K
14:37 77.25 77.29 77.25 77.29 1.4K
14:38 77.28 77.28 77.28 77.28 1.6K
14:39 77.28 77.28 77.28 77.28 0.4K
14:40 77.27 77.31 77.27 77.31 2.1K
14:41 77.29 77.32 77.28 77.28 4.5K
14:43 77.28 77.32 77.28 77.32 0.6K
14:44 77.30 77.30 77.30 77.30 1.0K
14:45 77.30 77.30 77.30 77.30 1.6K
14:46 77.27 77.27 77.27 77.27 1.9K
14:47 77.27 77.28 77.27 77.28 0.5K
14:48 77.27 77.27 77.24 77.24 1.8K
14:49 77.22 77.22 77.17 77.17 3.9K
14:50 77.17 77.17 77.17 77.17 0.4K
14:51 77.21 77.21 77.21 77.21 1.2K
14:52 77.17 77.17 77.15 77.15 1.0K
14:53 77.17 77.17 77.17 77.17 0.4K
14:54 77.20 77.22 77.20 77.22 1.8K
14:55 77.24 77.31 77.24 77.31 2.4K
14:57 77.35 77.38 77.35 77.38 0.8K
14:58 77.35 77.35 77.35 77.35 1.1K
14:59 77.35 77.38 77.35 77.38 3.2K
15:00 77.35 77.35 77.35 77.35 0.7K
15:01 77.35 77.35 77.32 77.34 0.9K
15:02 77.32 77.32 77.27 77.27 3.7K
15:03 77.34 77.34 77.34 77.33 1.7K
15:04 77.30 77.30 77.27 77.27 1.8K
15:05 77.25 77.27 77.25 77.27 0.8K
15:06 77.31 77.31 77.29 77.30 1.6K
15:07 77.30 77.30 77.29 77.29 1.7K
15:08 77.28 77.28 77.28 77.28 0.9K
15:09 77.27 77.31 77.27 77.30 3.2K
15:10 77.30 77.35 77.30 77.35 1.6K
15:11 77.35 77.37 77.35 77.37 2.9K
15:12 77.38 77.38 77.38 77.38 1.0K
15:13 77.36 77.36 77.34 77.33 2.5K
15:14 77.34 77.34 77.34 77.34 0.8K
15:15 77.31 77.31 77.30 77.30 3.4K
15:16 77.29 77.29 77.29 77.29 1.1K
15:17 77.27 77.29 77.24 77.24 2.9K
15:19 77.23 77.31 77.21 77.31 6.0K
15:20 77.32 77.32 77.30 77.30 4.8K
15:22 77.30 77.30 77.30 77.30 0.6K
15:23 77.27 77.27 77.19 77.19 3.1K
15:24 77.15 77.15 77.10 77.10 3.1K
15:25 77.12 77.14 77.10 77.14 4.9K
15:26 77.09 77.09 77.09 77.08 0.4K
15:27 77.11 77.13 77.10 77.13 3.2K
15:28 77.09 77.18 77.09 77.18 4.5K
15:29 77.19 77.26 77.19 77.26 7.3K
15:30 77.26 77.27 77.24 77.24 5.0K
15:31 77.25 77.26 77.21 77.21 3.0K
15:32 77.23 77.26 77.23 77.26 5.4K
15:33 77.28 77.37 77.28 77.36 7.5K
15:34 77.37 77.37 77.33 77.33 2.1K
15:35 77.33 77.33 77.28 77.29 3.5K
15:36 77.35 77.40 77.35 77.40 4.1K
15:37 77.40 77.40 77.36 77.37 4.5K
15:38 77.35 77.40 77.34 77.33 5.2K
15:39 77.38 77.43 77.38 77.40 5.5K
15:40 77.36 77.36 77.34 77.34 3.3K
15:41 77.37 77.44 77.37 77.43 7.0K
15:42 77.42 77.43 77.39 77.39 3.5K
15:43 77.38 77.38 77.37 77.37 2.5K
15:44 77.35 77.37 77.32 77.32 2.3K
15:45 77.35 77.36 77.35 77.36 4.7K
15:46 77.35 77.38 77.35 77.38 4.2K
15:47 77.36 77.37 77.36 77.37 5.1K
15:48 77.36 77.40 77.36 77.39 6.5K
15:49 77.37 77.37 77.32 77.37 7.7K
15:50 77.38 77.38 77.26 77.28 9.3K
15:51 77.31 77.33 77.28 77.28 8.9K
15:52 77.26 77.28 77.23 77.23 7.8K
15:53 77.21 77.28 77.21 77.24 12.6K
15:54 77.26 77.28 77.19 77.19 12.4K
15:55 77.04 77.05 76.98 77.01 37.8K
15:56 77.00 77.00 76.94 76.99 38.1K
15:57 76.98 76.98 76.87 76.91 41.7K
15:58 76.92 77.00 76.92 76.97 36.8K
15:59 76.97 77.11 76.97 77.10 475.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 77.40 77.66 75.04 76.91 1.9M
2025-10-03 77.21 78.15 76.86 77.10 1.5M
2025-10-02 77.08 78.26 76.63 77.37 1.7M
2025-10-01 76.95 77.60 75.62 76.34 2.4M
2025-09-30 76.93 77.66 76.28 76.98 2.2M
2025-09-29 80.11 80.31 76.50 76.93 2.8M
2025-09-26 79.38 79.88 78.83 79.51 1.3M
2025-09-25 79.87 79.97 78.47 79.36 1.5M
2025-09-24 80.88 81.92 80.54 80.66 1.7M
2025-09-23 83.23 83.52 80.41 81.26 2.3M
2025-09-22 79.65 83.47 79.55 82.97 4.5M
2025-09-19 77.94 80.30 75.73 78.95 9.0M
2025-09-18 75.84 77.47 75.38 77.03 3.4M
2025-09-17 74.33 75.42 73.06 74.49 2.4M
2025-09-16 73.48 74.60 73.22 74.22 2.7M
2025-09-15 74.40 75.54 72.48 72.87 2.7M
2025-09-12 74.40 74.60 73.01 74.46 2.1M
2025-09-11 74.22 74.81 72.98 74.68 3.4M
2025-09-10 75.06 75.08 72.09 73.60 2.8M
2025-09-09 75.63 76.74 74.58 75.06 2.3M
2025-09-08 75.27 75.68 73.57 75.63 2.2M
2025-09-05 74.88 76.38 74.58 75.20 2.1M
2025-09-04 73.03 74.71 72.19 74.64 2.3M
2025-09-03 73.26 73.72 72.63 73.56 2.4M
2025-09-02 72.98 73.91 71.56 73.07 2.2M
2025-08-29 74.65 75.62 74.47 74.94 2.2M
2025-08-28 76.17 76.53 74.85 75.10 1.9M
2025-08-27 75.49 76.35 75.13 76.20 1.5M
2025-08-26 76.00 77.06 75.64 75.67 2.8M
2025-08-25 77.14 77.39 76.45 76.76 1.9M
2025-08-22 75.12 78.13 74.86 77.29 2.4M
2025-08-21 74.50 75.18 74.17 74.52 1.4M
2025-08-20 74.81 75.29 73.86 75.12 2.4M
2025-08-19 74.55 76.02 74.50 74.93 1.9M
2025-08-18 74.46 75.17 74.08 74.26 1.7M
2025-08-15 75.75 75.86 73.83 74.52 2.4M
2025-08-14 72.42 75.64 72.33 75.36 2.2M
2025-08-13 71.80 73.79 71.38 73.65 1.9M
2025-08-12 71.47 72.54 70.33 71.69 3.0M
2025-08-11 71.42 72.23 70.41 70.53 2.6M
2025-08-08 68.66 71.20 68.22 71.08 2.6M
2025-08-07 68.26 69.38 67.35 68.55 4.3M
2025-08-06 69.14 70.88 65.70 67.52 5.4M
2025-08-05 68.24 68.57 67.03 67.63 4.5M
2025-08-04 67.97 68.27 67.59 67.94 2.3M
2025-08-01 67.77 68.19 66.13 67.69 2.7M
2025-07-31 70.43 70.99 68.23 68.54 3.3M
2025-07-30 73.84 73.96 70.79 71.33 2.5M
2025-07-29 71.84 72.11 70.64 71.94 2.4M
2025-07-28 72.19 72.32 71.11 71.32 2.2M
2025-07-25 72.21 72.47 71.21 71.53 1.5M
2025-07-24 72.44 73.34 71.64 72.34 1.5M
2025-07-23 73.30 73.56 71.91 73.09 2.1M
2025-07-22 72.71 73.49 72.31 73.38 2.1M
2025-07-21 72.93 74.16 72.66 72.72 1.9M
2025-07-18 72.50 73.10 72.02 72.77 1.8M
2025-07-17 72.37 72.97 71.32 72.20 2.3M
2025-07-16 72.68 73.20 71.87 72.87 1.8M
2025-07-15 75.66 75.82 72.93 72.97 2.0M
2025-07-14 74.98 74.98 73.65 74.43 2.7M
2025-07-11 76.81 77.41 75.12 75.42 2.1M
2025-07-10 76.66 78.15 76.52 77.70 2.2M
2025-07-09 77.76 78.75 76.82 77.63 1.4M
2025-07-08 76.94 79.21 76.58 77.94 2.5M
2025-07-07 78.18 78.80 76.03 76.19 2.4M
2025-07-03 78.55 78.94 77.64 78.76 1.8M
2025-07-02 77.27 78.25 76.55 78.18 2.3M
2025-07-01 74.39 78.48 73.99 77.16 3.3M
2025-06-30 74.82 74.99 73.99 74.52 1.9M
2025-06-27 74.84 75.17 73.89 74.80 3.8M
2025-06-26 74.52 74.86 73.90 74.65 2.1M
2025-06-25 73.92 74.47 73.40 74.27 2.7M
2025-06-24 73.01 74.40 72.92 73.42 3.0M
2025-06-23 72.32 72.93 71.01 72.35 2.6M
2025-06-20 72.03 72.23 70.75 72.13 6.4M
2025-06-18 71.55 72.67 71.27 71.62 2.3M
2025-06-17 71.26 72.47 71.21 71.53 3.3M
2025-06-16 72.21 72.40 71.23 71.98 2.6M
2025-06-13 70.92 72.17 70.40 71.25 3.4M
2025-06-12 72.41 73.00 71.71 72.01 2.1M
2025-06-11 75.20 75.28 72.36 72.82 3.5M
2025-06-10 73.75 75.62 73.51 74.95 4.7M
2025-06-09 72.38 73.89 72.21 73.17 2.8M
2025-06-06 71.70 72.51 71.37 71.59 2.2M
2025-06-05 71.48 72.03 70.26 70.79 4.2M
2025-06-04 71.42 72.19 71.05 71.20 3.6M
2025-06-03 68.60 71.13 67.97 71.03 4.0M
2025-06-02 68.77 69.36 68.15 68.95 3.9M
2025-05-30 68.63 69.51 67.52 69.03 15.9M
2025-05-29 70.74 70.74 68.91 69.50 3.0M
2025-05-28 71.49 71.49 69.62 69.77 4.2M
2025-05-27 69.97 71.76 69.22 71.39 3.4M
2025-05-23 67.86 70.09 67.24 69.39 3.9M
2025-05-22 71.49 71.49 70.06 70.36 3.0M
2025-05-21 72.58 73.54 70.98 71.35 3.5M
2025-05-20 72.68 73.50 72.38 73.28 2.5M
2025-05-19 71.66 72.98 71.66 72.92 2.3M
2025-05-16 72.28 73.41 71.76 73.32 2.3M
2025-05-15 71.62 72.32 70.48 72.28 2.9M
2025-05-14 72.72 73.02 71.73 72.24 3.0M
2025-05-13 72.86 74.07 72.49 72.60 3.6M
2025-05-12 72.51 73.56 71.50 73.04 6.4M
2025-05-09 68.18 69.24 67.45 68.21 5.0M
2025-05-08 66.92 69.36 64.93 67.29 6.4M
2025-05-07 66.28 67.39 65.37 66.88 6.1M
2025-05-06 65.38 66.97 64.74 66.01 3.5M
2025-05-05 65.54 66.68 65.12 66.13 2.2M
2025-05-02 66.05 66.90 65.43 66.06 3.7M
2025-05-01 64.75 65.94 64.11 65.23 4.4M
2025-04-30 61.06 64.47 60.74 64.28 3.8M
2025-04-29 61.41 62.53 61.19 61.60 2.5M
2025-04-28 60.92 62.43 60.80 62.11 2.1M
2025-04-25 61.02 62.16 60.30 61.52 2.1M
2025-04-24 60.38 62.00 59.54 61.50 3.3M
2025-04-23 59.83 60.67 58.42 58.66 3.3M
2025-04-22 56.44 58.33 56.00 57.80 3.9M
2025-04-21 54.67 56.95 54.56 56.78 3.7M
2025-04-17 56.83 57.00 55.08 55.98 2.3M
2025-04-16 55.76 56.88 53.79 55.86 4.7M
2025-04-15 57.96 58.92 57.16 57.40 2.4M
2025-04-14 58.02 58.80 56.46 57.72 4.0M
2025-04-11 53.40 56.57 51.68 56.54 5.4M
2025-04-10 56.89 57.68 51.65 53.84 6.9M
2025-04-09 49.66 60.93 49.13 60.27 10.7M
2025-04-08 54.94 55.40 47.93 49.20 6.3M
2025-04-07 52.02 56.85 49.80 53.38 7.7M
2025-04-04 56.13 56.17 52.04 52.78 6.0M
2025-04-03 62.07 62.33 56.75 56.76 6.5M
2025-04-02 63.60 65.57 63.58 64.80 2.0M
2025-04-01 64.37 64.80 63.47 64.62 2.1M
2025-03-31 63.50 64.73 62.72 64.63 3.2M
2025-03-28 65.81 65.99 63.73 64.12 2.5M
2025-03-27 67.21 67.32 65.95 66.30 1.9M
2025-03-26 68.12 68.50 66.94 67.60 1.9M
2025-03-25 68.70 68.97 68.04 68.22 2.1M
2025-03-24 68.89 69.44 68.25 69.02 3.4M
2025-03-21 67.38 68.45 67.11 67.25 13.0M
2025-03-20 69.14 69.72 68.36 68.39 3.1M
2025-03-19 70.61 71.19 69.69 70.05 2.9M
2025-03-18 70.42 71.32 70.13 70.88 2.5M
2025-03-17 69.46 71.51 69.42 70.58 2.7M
2025-03-14 68.19 69.61 67.90 69.40 2.9M
2025-03-13 67.61 69.06 66.53 67.19 2.9M
2025-03-12 68.50 69.45 67.70 67.85 3.2M
2025-03-11 71.87 72.06 66.81 68.23 4.2M
2025-03-10 71.82 73.78 71.10 72.05 5.2M
2025-03-07 68.01 72.91 68.00 72.61 5.8M
2025-03-06 66.51 68.00 66.01 66.93 3.9M
2025-03-05 66.21 67.84 66.04 67.39 3.1M
2025-03-04 65.73 67.44 65.39 66.02 4.4M
2025-03-03 67.24 68.10 65.22 65.55 3.8M
2025-02-28 65.59 66.99 64.59 66.66 4.9M
2025-02-27 66.94 67.29 64.07 64.12 3.5M
2025-02-26 66.80 67.50 66.03 66.78 2.7M
2025-02-25 66.60 67.49 65.91 66.14 2.8M
2025-02-24 66.76 68.15 66.04 66.53 3.8M
2025-02-21 67.36 67.82 66.44 67.21 3.2M
2025-02-20 67.81 68.11 66.90 67.32 2.3M
2025-02-19 66.81 67.98 66.68 67.62 3.4M
2025-02-18 66.30 67.59 65.78 67.02 3.1M
2025-02-14 66.41 66.68 65.87 65.93 3.0M
2025-02-13 66.19 66.63 65.39 66.18 2.9M
2025-02-12 64.71 66.29 64.31 66.19 2.8M
2025-02-11 64.12 65.73 63.81 65.23 3.1M
2025-02-10 65.59 66.33 64.54 64.64 4.9M
2025-02-07 65.95 67.84 65.01 65.69 6.9M
2025-02-06 62.55 67.30 62.01 65.60 20.0M
2025-02-05 86.16 87.85 85.90 87.08 5.5M
2025-02-04 85.68 86.90 85.53 86.37 2.3M
2025-02-03 87.21 87.21 84.49 85.22 2.9M
2025-01-31 89.59 90.74 87.66 88.76 2.8M
2025-01-30 90.65 90.65 89.09 89.40 2.1M
2025-01-29 88.37 90.77 87.49 90.16 3.6M
2025-01-28 90.15 90.46 88.48 89.81 3.0M
2025-01-27 91.93 93.33 89.16 89.59 4.1M
2025-01-24 92.31 92.87 90.76 91.20 1.8M
2025-01-23 91.35 93.00 91.12 92.52 1.8M
2025-01-22 93.81 94.61 91.74 92.00 2.8M
2025-01-21 94.22 95.46 93.61 93.96 2.4M
2025-01-17 92.62 94.44 92.05 93.64 2.2M
2025-01-16 92.00 92.41 90.94 91.44 1.7M
2025-01-15 93.52 93.52 92.11 92.28 2.4M
2025-01-14 90.83 91.84 90.71 91.57 1.9M
2025-01-13 89.86 90.54 88.49 90.34 1.6M
2025-01-10 92.14 93.98 90.16 90.20 3.5M
2025-01-08 91.94 92.86 89.56 92.63 2.5M
2025-01-07 91.89 94.17 91.78 92.66 2.1M
2025-01-06 89.03 92.01 89.02 90.91 1.9M
2025-01-03 88.71 89.16 87.65 88.85 2.2M
2025-01-02 89.67 89.89 87.92 88.45 2.4M