Gartner

IT
🏛️ usa →
261.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 253.96 253.96 253.96 253.96 13.3K
09:31 254.81 255.53 254.81 255.53 2.5K
09:33 255.09 255.09 255.09 255.09 1.1K
09:34 255.09 255.09 255.09 255.09 1.3K
09:35 255.42 255.42 255.42 255.42 1.8K
09:36 254.78 255.30 254.78 255.30 3.7K
09:37 255.04 255.04 255.04 255.04 1.5K
09:38 254.94 254.94 254.94 254.94 0.2K
09:39 254.94 254.94 254.68 254.68 2.2K
09:40 254.68 254.72 254.68 254.72 1.4K
09:41 255.18 255.18 255.18 255.18 0.6K
09:42 255.24 255.24 255.09 255.09 1.9K
09:44 255.26 255.26 255.26 255.26 0.7K
09:46 255.97 256.14 255.97 256.14 5.2K
09:49 256.23 256.23 256.23 256.23 0.3K
09:50 256.23 256.28 255.99 255.99 4.2K
09:51 255.92 255.92 255.92 255.92 0.6K
09:52 255.87 255.87 255.87 255.87 0.6K
09:53 255.77 255.77 255.77 255.77 1.5K
09:54 255.69 255.69 255.69 255.69 0.5K
09:55 256.10 256.10 255.71 256.09 6.3K
09:56 256.14 256.44 256.14 256.27 1.3K
09:57 256.25 256.25 256.25 256.24 0.7K
09:58 256.09 256.27 256.09 256.27 2.6K
09:59 256.05 256.05 255.92 255.96 1.3K
10:00 255.61 255.94 255.61 255.94 2.2K
10:01 255.74 255.74 255.74 255.74 2.4K
10:02 255.41 255.41 255.41 255.41 0.5K
10:03 255.41 255.41 255.16 255.16 2.3K
10:04 255.36 256.46 255.36 256.10 6.9K
10:06 255.49 255.49 255.49 255.49 9.4K
10:07 256.08 256.08 256.08 256.08 1.1K
10:08 255.85 255.85 255.85 255.85 0.9K
10:10 256.27 256.27 256.27 256.27 3.6K
10:11 256.93 257.19 256.93 257.19 1.5K
10:12 257.45 257.45 257.45 257.45 1.0K
10:13 257.62 257.62 257.62 257.62 3.0K
10:14 257.39 257.55 256.91 256.91 3.0K
10:15 257.10 257.10 257.10 257.10 0.7K
10:16 257.07 257.08 257.01 257.01 6.8K
10:17 257.01 257.01 257.01 257.01 0.9K
10:18 257.01 257.01 256.77 256.77 1.5K
10:19 256.56 256.99 256.56 256.99 6.0K
10:20 256.94 256.94 256.94 256.94 3.6K
10:21 256.93 256.93 256.93 256.93 1.2K
10:22 256.75 256.75 256.75 256.75 1.8K
10:23 256.74 256.94 256.74 256.94 2.7K
10:24 256.55 256.55 256.55 256.55 0.8K
10:25 256.64 256.64 256.60 256.60 1.7K
10:26 256.80 256.80 256.80 256.80 0.6K
10:27 256.61 256.61 256.61 256.61 0.3K
10:28 256.80 256.98 256.80 256.98 3.3K
10:29 256.91 256.91 256.55 256.55 1.9K
10:30 256.70 256.74 256.70 256.74 0.7K
10:31 256.69 256.69 256.68 256.68 2.5K
10:33 256.69 256.69 256.69 256.69 1.0K
10:34 256.50 256.66 256.50 256.66 6.1K
10:35 256.55 257.04 256.55 257.04 4.3K
10:36 256.81 256.81 256.81 256.81 0.8K
10:37 256.50 256.74 256.50 256.74 1.9K
10:38 256.50 256.58 256.50 256.58 4.5K
10:39 256.65 256.72 256.65 256.72 2.5K
10:41 256.85 256.85 256.85 256.85 3.3K
10:44 256.94 256.94 256.77 256.77 2.6K
10:45 256.75 256.75 256.75 256.75 1.1K
10:48 256.52 256.52 256.52 256.52 1.0K
10:49 256.71 256.71 256.71 256.71 0.3K
10:50 256.75 256.75 256.74 256.74 2.8K
10:52 256.61 256.85 256.61 256.85 2.6K
10:53 256.77 256.77 256.73 256.73 1.5K
10:55 256.63 256.80 256.63 256.80 2.1K
10:56 256.70 256.70 256.65 256.65 1.0K
10:58 256.73 256.73 256.73 256.73 0.3K
10:59 256.70 256.70 256.70 256.70 1.3K
11:00 256.81 257.02 256.72 256.72 4.5K
11:01 256.68 256.68 256.67 256.67 2.5K
11:02 256.76 256.76 256.76 256.76 0.9K
11:03 256.69 256.69 256.69 256.69 0.1K
11:04 256.79 257.00 256.79 257.00 1.9K
11:05 256.88 256.89 256.77 256.89 1.3K
11:06 256.72 256.76 256.72 256.76 1.9K
11:07 256.72 256.72 256.51 256.51 2.0K
11:08 256.89 256.89 256.89 256.89 1.1K
11:09 257.05 257.05 257.05 257.05 3.0K
11:10 257.00 257.00 257.00 257.00 1.1K
11:11 257.14 257.14 257.14 257.14 1.8K
11:12 257.37 257.57 257.37 257.57 6.9K
11:13 257.56 257.56 257.56 257.56 0.4K
11:14 257.65 257.65 257.43 257.43 1.2K
11:15 257.57 257.87 257.52 257.79 9.9K
11:16 257.70 257.70 257.65 257.65 0.7K
11:17 257.56 257.56 257.52 257.52 3.0K
11:18 257.59 257.59 257.53 257.58 1.8K
11:19 257.41 257.41 257.41 257.41 0.6K
11:20 257.46 257.46 257.46 257.46 1.1K
11:21 257.46 257.76 257.46 257.76 2.3K
11:22 257.74 257.74 257.73 257.73 0.9K
11:23 257.18 257.18 257.12 257.12 3.2K
11:24 257.08 257.08 257.02 257.02 1.2K
11:25 257.03 257.15 257.03 257.15 0.3K
11:26 256.99 257.11 256.85 257.11 3.4K
11:27 257.05 257.05 257.04 257.04 1.6K
11:29 257.19 257.19 257.19 257.19 1.1K
11:30 257.05 257.05 257.05 257.05 1.4K
11:31 257.12 257.17 257.12 257.17 10.0K
11:32 257.33 257.57 257.33 257.57 4.4K
11:33 257.60 257.60 257.60 257.60 0.7K
11:34 257.49 257.49 257.34 257.47 3.1K
11:35 257.39 257.39 257.28 257.28 2.0K
11:36 257.41 257.41 257.41 257.41 0.8K
11:37 257.35 257.37 257.35 257.37 1.8K
11:38 257.37 257.37 257.36 257.36 0.5K
11:39 257.36 257.47 257.36 257.38 1.3K
11:40 257.24 257.24 257.24 257.24 0.2K
11:41 257.31 257.42 257.31 257.42 2.2K
11:42 257.37 257.38 257.37 257.38 0.9K
11:43 257.54 257.83 257.54 257.83 5.8K
11:44 257.75 257.75 257.75 257.75 2.4K
11:46 257.25 257.25 257.25 257.25 2.1K
11:47 256.97 256.97 256.97 256.96 0.9K
11:48 257.41 257.41 257.40 257.40 0.4K
11:49 257.19 257.52 257.19 257.52 2.2K
11:50 257.60 257.60 257.36 257.36 0.9K
11:51 257.40 257.40 257.40 257.40 0.2K
11:52 257.39 257.39 257.39 257.39 0.3K
11:53 257.40 257.40 257.23 257.23 2.4K
11:54 257.40 257.40 257.40 257.40 0.8K
11:56 257.40 257.40 257.29 257.29 10.2K
11:57 257.19 257.19 257.19 257.19 0.6K
11:58 257.19 257.35 257.19 257.24 2.9K
11:59 257.19 257.19 256.99 257.00 5.3K
12:00 256.99 257.19 256.99 257.19 2.7K
12:01 257.08 257.08 257.08 257.08 0.3K
12:02 257.07 257.24 257.07 257.24 0.9K
12:03 257.24 257.24 257.24 257.24 2.4K
12:04 257.26 257.26 257.00 257.01 4.5K
12:06 257.15 257.15 257.15 257.15 0.2K
12:07 257.06 257.06 257.01 257.05 2.9K
12:09 257.23 257.70 257.23 257.65 11.5K
12:10 257.69 257.69 257.65 257.65 0.6K
12:11 257.96 258.09 257.96 258.09 2.7K
12:12 258.19 258.19 258.19 258.19 2.2K
12:13 258.26 258.38 258.26 258.30 4.9K
12:14 258.43 258.43 258.35 258.35 2.0K
12:15 258.27 258.27 258.26 258.26 0.8K
12:16 258.02 258.04 258.02 258.04 1.2K
12:17 258.03 258.03 258.03 258.03 0.6K
12:19 258.21 258.33 258.06 258.33 3.3K
12:20 258.19 258.19 258.19 258.19 2.2K
12:21 258.02 258.02 258.02 258.02 1.7K
12:22 258.06 258.06 258.06 258.06 0.6K
12:23 258.06 258.06 258.05 258.05 0.7K
12:24 258.19 258.19 258.19 258.19 2.3K
12:25 258.22 258.22 258.22 258.22 1.1K
12:26 257.86 257.86 257.86 257.86 4.3K
12:27 257.77 257.84 257.77 257.84 1.3K
12:28 257.84 257.84 257.84 257.84 0.2K
12:29 257.86 258.15 257.86 258.15 1.1K
12:30 257.94 257.94 257.94 257.94 0.5K
12:32 258.14 258.14 258.14 258.14 3.1K
12:33 258.13 258.19 258.13 258.19 27.9K
12:34 258.19 258.19 258.19 258.19 2.3K
12:35 258.08 258.08 258.08 258.08 0.7K
12:36 258.09 258.09 258.02 258.02 1.2K
12:37 258.30 258.34 258.30 258.34 7.2K
12:38 258.27 258.27 258.27 258.27 0.7K
12:39 258.28 258.28 258.07 258.07 6.6K
12:40 258.12 258.12 258.09 258.09 1.3K
12:41 257.98 258.12 257.89 257.89 14.0K
12:42 258.09 258.09 258.09 258.09 1.9K
12:43 258.14 258.14 258.14 258.14 1.9K
12:44 258.37 258.37 258.37 258.37 0.5K
12:45 258.20 258.20 258.14 258.14 0.9K
12:46 258.42 258.49 258.42 258.49 2.7K
12:48 258.55 258.58 258.55 258.58 1.1K
12:49 258.41 258.79 258.41 258.79 2.8K
12:50 258.83 258.83 258.83 258.83 0.9K
12:51 258.83 258.83 258.70 258.70 1.3K
12:53 258.71 258.71 258.59 258.62 4.5K
12:54 258.62 258.62 258.62 258.62 0.7K
12:55 258.62 258.62 258.62 258.62 1.0K
12:56 258.50 258.50 258.43 258.43 1.8K
12:57 258.44 258.44 258.19 258.19 30.8K
12:58 258.17 258.34 257.88 258.34 5.3K
12:59 258.17 258.40 258.17 258.40 2.9K
13:00 258.43 258.78 258.43 258.78 3.5K
13:02 258.71 258.71 258.71 258.71 1.3K
13:03 258.56 258.56 258.56 258.56 1.7K
13:04 258.45 258.45 258.43 258.43 2.7K
13:05 258.42 258.42 258.33 258.33 1.1K
13:06 258.20 258.20 258.20 258.20 1.0K
13:07 258.34 258.34 258.20 258.20 1.0K
13:08 258.20 258.34 258.11 258.34 12.0K
13:09 258.24 258.24 258.24 258.24 0.6K
13:10 258.24 258.24 258.24 258.24 0.8K
13:11 258.01 258.01 258.01 258.01 1.1K
13:12 258.21 258.30 257.89 258.22 4.9K
13:14 258.11 258.11 258.11 258.11 0.8K
13:15 258.15 258.32 258.15 258.32 1.4K
13:16 258.16 258.33 258.16 258.33 3.0K
13:17 258.19 258.19 258.15 258.18 2.7K
13:18 258.18 258.18 258.18 258.18 0.9K
13:19 258.21 258.21 258.21 258.21 0.4K
13:20 258.00 258.16 258.00 258.16 1.4K
13:21 258.32 258.32 258.32 258.32 2.7K
13:22 258.18 258.19 258.14 258.14 1.7K
13:23 258.13 258.41 258.13 258.41 2.7K
13:24 258.31 258.31 258.31 258.31 1.1K
13:26 258.11 258.32 258.11 258.32 1.2K
13:27 258.28 258.56 258.28 258.56 2.7K
13:28 258.58 258.58 258.58 258.58 1.0K
13:29 258.48 258.48 258.19 258.19 3.3K
13:30 258.37 258.37 258.37 258.37 1.0K
13:31 258.65 258.65 258.65 258.65 1.7K
13:33 258.58 258.95 258.58 258.95 4.3K
13:35 258.66 258.66 258.66 258.66 2.9K
13:37 258.63 258.77 258.63 258.77 1.7K
13:38 258.55 258.55 258.55 258.55 2.0K
13:39 258.59 258.59 258.59 258.59 0.7K
13:40 258.51 258.51 258.51 258.51 3.0K
13:41 258.54 258.89 258.40 258.43 10.9K
13:42 258.40 258.40 258.40 258.40 0.7K
13:43 258.51 258.51 258.51 258.51 3.5K
13:46 258.53 258.80 258.53 258.80 3.3K
13:49 258.71 258.71 258.71 258.71 2.7K
13:50 258.58 258.60 258.38 258.38 3.1K
13:52 258.73 258.73 258.73 258.73 4.2K
13:53 258.63 258.63 258.63 258.63 0.4K
13:54 258.62 258.62 258.62 258.62 2.4K
13:57 258.71 258.94 258.71 258.77 3.6K
13:59 258.82 258.86 258.82 258.86 0.7K
14:01 258.83 258.83 258.82 258.82 0.5K
14:02 258.82 258.83 258.81 258.81 2.0K
14:03 258.83 258.86 258.83 258.86 1.8K
14:04 258.86 258.86 258.86 258.86 0.3K
14:05 258.92 259.03 258.92 259.03 2.7K
14:06 258.97 258.97 258.97 258.96 1.4K
14:08 259.08 259.08 259.08 259.08 0.8K
14:09 258.97 258.97 258.97 258.96 0.5K
14:11 258.97 259.12 258.97 259.04 5.5K
14:12 259.01 259.01 259.01 259.01 2.2K
14:15 259.09 259.09 259.09 259.09 0.7K
14:16 259.34 259.34 259.34 259.34 4.2K
14:17 259.39 259.39 259.39 259.39 0.5K
14:18 259.33 259.33 259.33 259.33 0.9K
14:19 259.23 259.24 259.23 259.24 0.6K
14:20 259.49 259.64 259.49 259.64 2.8K
14:22 259.51 259.51 259.51 259.51 2.2K
14:24 259.82 259.82 259.82 259.82 0.2K
14:25 259.71 259.71 259.71 259.71 3.6K
14:27 259.70 259.70 259.70 259.70 0.3K
14:28 259.70 259.93 259.70 259.85 5.3K
14:30 259.90 259.90 259.90 259.90 2.2K
14:31 259.90 260.11 259.90 260.04 3.0K
14:32 260.03 260.11 260.03 260.10 1.2K
14:33 260.03 260.03 260.03 260.03 1.3K
14:34 260.04 260.18 260.04 260.18 1.8K
14:36 260.05 260.05 260.05 260.05 3.4K
14:37 260.27 260.33 260.27 260.33 1.9K
14:38 260.31 260.31 260.31 260.31 3.0K
14:40 260.25 260.25 260.25 260.25 0.6K
14:41 260.34 260.44 260.34 260.44 3.2K
14:44 260.37 260.37 260.31 260.32 2.3K
14:45 260.38 260.54 260.38 260.52 6.2K
14:46 260.41 260.53 260.41 260.52 1.3K
14:47 260.47 260.53 260.47 260.52 1.0K
14:48 260.53 260.53 260.47 260.47 1.5K
14:49 260.47 260.53 260.47 260.52 2.1K
14:50 260.59 260.59 260.47 260.46 3.1K
14:51 260.63 260.63 260.56 260.56 1.2K
14:52 260.56 260.90 260.56 260.90 6.1K
14:53 260.97 260.97 260.72 260.72 2.6K
14:54 260.76 260.76 260.76 260.76 1.0K
14:55 260.74 260.95 260.74 260.95 1.9K
14:56 260.89 261.00 260.89 260.89 2.1K
14:57 260.88 260.88 260.59 260.75 4.1K
14:58 260.64 260.64 260.64 260.64 2.3K
14:59 260.51 260.51 260.51 260.51 0.9K
15:00 260.51 260.63 260.51 260.63 0.8K
15:01 260.63 260.77 260.63 260.63 8.7K
15:02 260.79 260.79 260.79 260.79 1.4K
15:03 260.83 260.83 260.83 260.83 1.2K
15:04 260.76 260.92 260.76 260.92 17.8K
15:05 260.92 260.99 260.91 260.99 0.9K
15:06 261.07 261.12 261.07 261.12 2.5K
15:07 261.08 261.16 260.99 261.05 1.9K
15:08 261.05 261.24 261.05 261.24 8.0K
15:09 261.22 261.22 260.88 260.88 11.7K
15:10 260.96 261.17 260.96 261.17 3.3K
15:11 261.20 261.20 261.18 261.18 2.7K
15:12 261.15 261.44 261.15 261.44 3.3K
15:13 261.42 261.42 261.17 261.17 4.1K
15:14 261.14 261.28 261.13 261.16 3.5K
15:15 261.09 261.14 261.09 261.11 2.9K
15:16 261.09 261.09 261.00 261.00 2.2K
15:17 261.07 261.07 261.01 261.01 0.6K
15:18 261.00 261.23 261.00 261.23 4.7K
15:19 261.09 261.09 261.09 261.09 1.3K
15:20 261.26 261.26 261.26 261.26 2.3K
15:21 261.20 261.44 261.20 261.24 8.2K
15:22 261.21 261.29 261.21 261.23 2.3K
15:23 261.39 261.61 261.29 261.46 7.3K
15:24 261.56 261.56 261.42 261.46 2.8K
15:25 261.58 261.58 261.58 261.58 3.2K
15:26 261.40 261.60 261.40 261.60 2.1K
15:27 261.41 261.62 261.41 261.57 2.7K
15:28 261.63 261.63 261.41 261.40 1.3K
15:29 261.39 261.39 261.39 261.39 1.8K
15:30 261.36 261.38 261.27 261.38 5.2K
15:31 261.36 261.53 261.28 261.53 6.3K
15:32 261.46 261.46 261.45 261.45 5.3K
15:33 261.32 261.32 261.32 261.32 1.8K
15:34 261.32 261.38 261.32 261.36 2.9K
15:35 261.34 261.34 261.31 261.31 1.9K
15:36 261.34 261.34 261.34 261.33 0.6K
15:37 261.32 261.43 261.32 261.43 4.1K
15:38 261.36 261.53 261.36 261.52 4.9K
15:39 261.46 262.25 261.46 262.21 16.0K
15:40 262.23 262.23 262.00 262.00 8.5K
15:41 262.00 262.08 262.00 262.08 1.5K
15:42 262.08 262.08 262.08 262.08 0.5K
15:43 262.00 262.00 262.00 262.00 1.6K
15:44 262.06 262.08 262.00 262.07 12.8K
15:45 262.05 262.05 261.99 261.99 5.8K
15:46 261.99 262.04 261.80 261.80 23.7K
15:47 261.62 261.89 261.60 261.89 8.4K
15:48 261.84 261.88 261.84 261.88 5.5K
15:49 261.86 262.00 261.86 262.00 6.5K
15:50 261.90 261.99 261.75 261.99 22.9K
15:51 261.88 261.96 261.88 261.90 13.4K
15:52 261.77 261.84 261.77 261.84 2.5K
15:53 261.77 262.04 261.77 262.04 25.3K
15:54 261.98 261.98 261.75 261.83 13.0K
15:55 261.75 261.75 261.16 261.30 45.6K
15:56 261.32 261.69 261.32 261.56 19.4K
15:57 261.51 261.51 260.67 261.39 30.1K
15:58 261.27 261.27 260.66 260.70 36.7K
15:59 260.70 260.70 260.10 260.13 613.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 265.62 265.10 260.76 261.19 1.3M
2025-09-26 261.86 265.85 260.92 264.09 1.3M
2025-09-25 260.83 263.06 257.17 262.40 1.9M
2025-09-24 258.28 263.42 256.69 262.82 1.4M
2025-09-23 260.01 261.85 255.57 257.98 1.5M
2025-09-22 253.96 262.31 253.96 260.13 1.8M
2025-09-19 253.87 257.33 252.50 256.39 4.3M
2025-09-18 256.50 257.49 251.30 253.02 2.2M
2025-09-17 251.73 256.60 251.15 253.92 1.4M
2025-09-16 246.24 251.87 244.99 250.88 2.0M
2025-09-15 251.50 253.30 246.59 246.89 2.6M
2025-09-12 244.66 247.84 242.91 247.33 2.2M
2025-09-11 233.84 242.00 233.00 241.12 1.4M
2025-09-10 244.93 245.42 231.33 232.59 1.3M
2025-09-09 244.21 246.60 241.58 246.28 1.0M
2025-09-08 245.76 247.48 239.76 246.26 1.4M
2025-09-05 237.88 246.07 237.47 245.91 1.3M
2025-09-04 246.80 246.80 236.29 236.73 1.3M
2025-09-03 249.50 250.19 245.06 247.58 1.0M
2025-09-02 248.26 251.07 247.20 250.91 1.1M
2025-08-29 247.68 251.36 247.06 251.19 0.9M
2025-08-28 247.24 248.56 245.15 247.73 0.9M
2025-08-27 242.62 246.38 242.47 246.36 1.0M
2025-08-26 241.05 244.23 241.05 243.13 2.5M
2025-08-25 249.50 249.50 241.20 241.47 1.2M
2025-08-22 246.41 252.13 245.04 249.90 1.3M
2025-08-21 243.72 247.39 242.31 244.66 1.7M
2025-08-20 243.18 248.79 242.55 244.20 1.3M
2025-08-19 240.00 248.14 239.65 242.88 1.5M
2025-08-18 239.71 242.20 237.66 238.94 1.9M
2025-08-15 243.26 245.03 238.63 238.69 1.6M
2025-08-14 240.83 244.70 237.81 243.07 2.0M
2025-08-13 230.00 242.69 229.62 242.66 1.7M
2025-08-12 226.12 229.67 223.65 229.39 1.6M
2025-08-11 228.11 235.40 225.78 225.98 2.0M
2025-08-08 230.07 233.10 227.14 229.00 2.1M
2025-08-07 246.92 246.92 228.90 229.69 2.9M
2025-08-06 244.00 250.50 240.58 243.71 2.6M
2025-08-05 242.49 247.99 231.00 243.93 4.5M
2025-08-04 331.00 337.29 330.04 336.71 1.6M
2025-08-01 334.66 335.84 326.93 328.54 1.3M
2025-07-31 343.25 345.50 337.40 338.65 0.9M
2025-07-30 350.62 352.08 342.00 343.80 0.7M
2025-07-29 353.71 353.77 348.64 350.40 0.9M
2025-07-28 356.74 357.33 352.47 352.47 0.6M
2025-07-25 356.01 359.36 354.24 356.64 0.8M
2025-07-24 355.00 358.22 353.72 356.14 0.5M
2025-07-23 358.40 360.02 354.27 357.98 0.8M
2025-07-22 354.95 360.49 353.57 356.52 1.2M
2025-07-21 356.64 357.00 352.29 353.10 1.0M
2025-07-18 361.20 361.20 352.65 355.40 1.3M
2025-07-17 363.35 368.73 352.37 361.41 1.0M
2025-07-16 360.51 363.58 356.70 363.58 1.4M
2025-07-15 374.77 374.90 358.50 359.87 1.1M
2025-07-14 373.50 375.84 370.69 373.28 1.1M
2025-07-11 385.25 386.06 373.87 374.40 0.8M
2025-07-10 392.61 394.09 386.75 387.78 0.8M
2025-07-09 399.35 401.60 391.24 394.44 0.6M
2025-07-08 400.05 403.96 398.49 399.15 0.4M
2025-07-07 398.07 401.91 395.00 399.73 0.8M
2025-07-03 398.07 402.25 395.18 400.28 0.3M
2025-07-02 405.16 407.24 392.19 395.44 0.8M
2025-07-01 403.54 409.76 401.47 406.70 1.3M
2025-06-30 404.11 406.58 402.12 404.22 1.0M
2025-06-27 403.68 408.56 400.01 402.76 1.0M
2025-06-26 404.69 404.96 398.47 404.60 0.9M
2025-06-25 403.14 404.31 397.38 402.64 0.8M
2025-06-24 400.89 402.31 395.26 400.39 0.9M
2025-06-23 394.01 398.52 390.71 398.50 1.7M
2025-06-20 399.47 401.25 390.16 392.94 2.0M
2025-06-18 404.24 406.64 398.84 399.37 0.7M
2025-06-17 406.84 409.95 404.00 404.68 0.5M
2025-06-16 408.60 409.98 405.78 409.12 0.7M
2025-06-13 409.07 413.26 404.51 404.97 0.6M
2025-06-12 412.20 416.74 410.92 413.59 1.0M
2025-06-11 421.15 424.87 411.59 413.50 1.0M
2025-06-10 423.06 430.19 419.86 422.48 0.9M
2025-06-09 423.73 426.29 420.33 421.53 0.5M
2025-06-06 423.34 425.28 416.97 422.55 0.9M
2025-06-05 425.96 425.96 419.68 421.26 0.7M
2025-06-04 433.43 433.43 424.87 425.62 0.8M
2025-06-03 428.11 432.82 424.44 432.23 0.6M
2025-06-02 432.27 434.12 424.72 429.86 0.6M
2025-05-30 435.89 437.42 430.04 436.42 2.0M
2025-05-29 436.36 437.84 431.80 435.57 0.7M
2025-05-28 444.47 445.50 434.67 435.18 0.5M
2025-05-27 443.92 446.32 443.15 444.86 0.4M
2025-05-23 439.13 441.14 436.86 438.36 0.4M
2025-05-22 443.49 447.08 442.18 443.66 0.5M
2025-05-21 443.63 450.60 442.90 442.91 0.5M
2025-05-20 448.30 449.87 445.51 447.90 0.3M
2025-05-19 444.94 450.25 441.08 449.52 0.3M
2025-05-16 446.23 448.83 443.57 448.29 0.4M
2025-05-15 446.11 449.10 443.55 446.49 0.6M
2025-05-14 449.00 449.29 443.89 446.10 0.5M
2025-05-13 445.91 451.73 444.60 448.70 0.5M
2025-05-12 443.06 447.41 440.46 446.95 0.5M
2025-05-09 437.43 438.34 430.93 432.50 0.4M
2025-05-08 440.16 443.44 435.43 437.43 0.4M
2025-05-07 433.25 442.55 432.18 437.85 0.7M
2025-05-06 417.55 439.17 409.98 432.92 1.0M
2025-05-05 426.36 431.05 425.41 426.98 0.7M
2025-05-02 425.89 431.15 425.74 427.49 0.4M
2025-05-01 421.63 425.52 419.35 419.60 0.6M
2025-04-30 416.39 421.64 411.29 421.08 0.7M
2025-04-29 416.09 422.15 416.09 420.59 0.4M
2025-04-28 416.00 418.31 410.93 415.81 0.6M
2025-04-25 415.84 417.80 411.20 416.09 0.7M
2025-04-24 406.38 418.59 406.26 417.85 0.6M
2025-04-23 412.31 420.20 404.55 406.49 0.4M
2025-04-22 396.11 401.96 395.60 400.31 0.4M
2025-04-21 399.82 399.82 386.66 392.47 0.5M
2025-04-17 403.40 407.06 400.97 401.65 0.4M
2025-04-16 401.74 408.24 398.09 402.29 0.5M
2025-04-15 406.40 410.72 402.41 403.61 0.5M
2025-04-14 405.17 410.81 402.69 407.96 0.5M
2025-04-11 397.59 402.32 388.98 399.88 0.6M
2025-04-10 394.08 396.99 382.58 392.03 0.6M
2025-04-09 373.41 407.16 367.58 406.13 1.6M
2025-04-08 391.98 397.33 370.50 377.50 0.9M
2025-04-07 374.09 391.99 366.05 382.57 1.2M
2025-04-04 396.04 398.53 382.23 383.24 1.0M
2025-04-03 410.94 413.15 402.30 404.95 0.9M
2025-04-02 411.74 425.14 410.78 424.37 1.4M
2025-04-01 416.85 422.05 409.00 413.72 1.2M
2025-03-31 415.54 422.21 412.14 419.74 0.9M
2025-03-28 423.66 430.99 416.99 418.25 0.7M
2025-03-27 425.25 428.14 419.41 424.89 0.6M
2025-03-26 422.61 428.62 420.06 426.77 0.7M
2025-03-25 428.68 429.30 414.05 421.76 1.4M
2025-03-24 437.26 437.26 429.28 429.79 0.7M
2025-03-21 417.19 435.91 409.50 430.38 1.8M
2025-03-20 444.66 445.74 412.68 418.77 1.7M
2025-03-19 451.01 452.91 442.20 449.43 1.1M
2025-03-18 460.68 460.68 444.76 447.78 1.5M
2025-03-17 459.27 464.87 457.12 461.70 0.7M
2025-03-14 453.74 458.35 451.76 457.41 0.5M
2025-03-13 457.60 459.70 447.48 452.06 0.5M
2025-03-12 469.73 470.37 458.57 459.74 0.4M
2025-03-11 471.22 471.69 460.41 466.30 0.5M
2025-03-10 475.69 476.35 469.98 471.61 0.6M
2025-03-07 480.03 485.33 467.91 482.10 0.6M
2025-03-06 483.31 490.13 478.35 483.08 0.5M
2025-03-05 481.49 490.84 481.09 490.27 0.5M
2025-03-04 489.44 492.06 479.41 482.06 0.7M
2025-03-03 498.50 499.72 487.84 491.13 0.5M
2025-02-28 492.19 499.01 486.65 498.32 0.5M
2025-02-27 497.00 500.20 490.77 491.39 0.3M
2025-02-26 500.32 507.79 497.50 498.17 0.4M
2025-02-25 499.21 505.78 497.78 503.07 0.5M
2025-02-24 489.64 501.12 487.93 497.56 0.7M
2025-02-21 503.25 503.25 485.86 487.90 0.5M
2025-02-20 512.91 513.43 502.54 503.16 0.4M
2025-02-19 510.68 517.06 509.15 516.01 0.4M
2025-02-18 513.62 514.33 507.30 513.15 0.4M
2025-02-14 516.38 519.37 512.97 514.67 0.4M
2025-02-13 515.78 518.49 510.79 517.17 0.5M
2025-02-12 516.71 518.03 510.26 513.77 0.5M
2025-02-11 525.08 529.13 518.23 522.12 0.5M
2025-02-10 532.20 534.50 526.49 528.87 0.6M
2025-02-07 535.55 535.94 525.72 529.29 0.4M
2025-02-06 542.90 544.93 529.79 534.45 0.5M
2025-02-05 541.76 546.21 534.30 541.11 0.6M
2025-02-04 574.84 584.01 541.45 547.16 0.9M
2025-02-03 536.56 551.45 533.71 547.80 0.6M
2025-01-31 547.05 550.45 540.25 542.83 0.5M
2025-01-30 545.50 552.14 542.39 548.38 0.5M
2025-01-29 541.00 542.31 535.59 537.99 0.3M
2025-01-28 537.91 544.34 533.64 542.54 0.4M
2025-01-27 522.35 537.84 522.35 537.05 0.4M
2025-01-24 520.47 530.10 519.88 528.53 0.4M
2025-01-23 525.00 526.01 518.40 524.75 0.3M
2025-01-22 525.72 529.58 520.92 524.82 0.5M
2025-01-21 519.22 528.65 517.07 524.79 0.5M
2025-01-17 516.67 517.63 512.05 515.70 1.0M
2025-01-16 508.94 513.43 505.70 512.06 0.4M
2025-01-15 507.23 511.86 505.74 509.28 0.5M
2025-01-14 495.42 500.62 494.73 499.80 0.4M
2025-01-13 485.05 493.68 483.72 493.13 0.4M
2025-01-10 492.69 494.39 483.53 489.00 0.5M
2025-01-08 493.53 495.56 488.40 495.44 0.4M
2025-01-07 493.33 493.61 486.91 491.48 0.5M
2025-01-06 487.11 491.88 486.17 491.72 0.5M
2025-01-03 486.00 487.01 481.38 485.97 0.3M
2025-01-02 487.19 489.91 480.20 483.30 0.4M