Bunge

BG
🏛️ usa →
82.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.61 78.61 78.55 78.61 26.6K
09:31 78.63 78.64 78.63 78.64 0.7K
09:32 78.65 78.83 78.65 78.72 7.9K
09:33 78.62 78.71 78.53 78.71 6.8K
09:34 78.60 78.63 78.60 78.63 2.5K
09:35 78.73 78.93 78.73 78.80 1.6K
09:36 78.82 78.82 78.82 78.82 1.2K
09:37 78.82 78.83 78.82 78.83 1.6K
09:38 78.83 78.87 78.83 78.86 2.4K
09:39 78.87 78.87 78.80 78.80 4.1K
09:40 78.78 78.78 78.70 78.70 3.3K
09:41 78.68 78.68 78.68 78.68 0.8K
09:42 78.70 78.70 78.70 78.70 1.7K
09:43 78.78 78.78 78.72 78.72 0.9K
09:44 78.72 78.78 78.72 78.78 2.4K
09:45 78.87 78.87 78.85 78.85 5.9K
09:46 78.87 78.89 78.87 78.89 3.9K
09:47 78.87 78.87 78.67 78.67 4.7K
09:48 78.75 78.75 78.75 78.75 2.1K
09:49 78.61 78.65 78.39 78.39 15.6K
09:50 78.41 78.47 78.39 78.41 7.5K
09:51 78.40 78.52 78.40 78.52 6.8K
09:52 78.52 78.52 78.52 78.52 2.2K
09:53 78.47 78.47 78.46 78.47 1.4K
09:54 78.45 78.48 78.45 78.45 3.0K
09:55 78.53 78.53 78.46 78.46 2.7K
09:56 78.46 78.46 78.46 78.46 0.7K
09:57 78.52 78.53 78.52 78.53 2.2K
09:58 78.62 78.62 78.62 78.61 2.9K
09:59 78.58 78.58 78.58 78.58 0.5K
10:00 78.52 78.60 78.39 78.39 5.6K
10:01 78.40 78.40 78.35 78.35 3.9K
10:02 78.38 78.38 78.34 78.34 25.2K
10:03 78.40 78.40 78.23 78.23 7.3K
10:04 78.11 78.11 78.09 78.08 3.6K
10:05 77.89 77.90 77.78 77.78 8.6K
10:06 77.78 77.92 77.78 77.92 7.7K
10:07 77.90 77.92 77.86 77.92 2.5K
10:08 77.86 77.86 77.65 77.65 10.5K
10:09 77.66 77.71 77.65 77.71 2.5K
10:10 77.66 77.66 77.62 77.65 4.9K
10:11 77.66 77.66 77.62 77.63 1.8K
10:12 77.66 77.66 77.58 77.59 1.9K
10:13 77.59 77.59 77.59 77.59 2.2K
10:14 77.52 77.58 77.52 77.55 1.3K
10:15 77.55 77.66 77.55 77.63 11.1K
10:16 77.71 77.75 77.55 77.55 3.7K
10:17 77.59 77.60 77.50 77.54 6.9K
10:18 77.50 77.51 77.50 77.51 1.4K
10:19 77.50 77.51 77.50 77.51 1.9K
10:20 77.55 77.55 77.55 77.55 0.7K
10:21 77.55 77.61 77.55 77.61 2.0K
10:22 77.64 77.64 77.45 77.45 6.4K
10:23 77.54 77.54 77.42 77.42 6.3K
10:24 77.33 77.35 77.31 77.33 5.5K
10:25 77.30 77.33 77.24 77.33 2.4K
10:26 77.32 77.32 77.28 77.29 2.7K
10:27 77.31 77.31 77.31 77.31 1.7K
10:28 77.34 77.37 77.26 77.31 2.6K
10:29 77.32 77.32 77.27 77.31 5.5K
10:30 77.32 77.32 77.30 77.30 1.4K
10:31 77.33 77.35 77.26 77.26 8.7K
10:32 77.26 77.30 77.26 77.27 2.9K
10:33 77.23 77.23 77.23 77.22 2.6K
10:34 77.27 77.29 77.25 77.25 6.6K
10:35 77.21 77.21 77.10 77.10 4.5K
10:36 77.15 77.15 77.15 77.15 1.6K
10:37 77.09 77.10 77.09 77.10 2.9K
10:38 76.99 76.99 76.93 76.98 5.2K
10:39 76.84 76.91 76.80 76.80 7.5K
10:40 76.80 76.80 76.67 76.71 1.7K
10:41 76.68 76.68 76.50 76.50 5.7K
10:42 76.39 76.55 76.39 76.55 5.8K
10:43 76.50 76.50 76.42 76.42 7.8K
10:44 76.45 76.45 76.37 76.44 8.5K
10:45 76.44 76.46 76.41 76.46 1.5K
10:46 76.44 76.44 76.37 76.37 13.1K
10:47 76.34 76.38 76.34 76.36 4.3K
10:48 76.35 76.35 76.32 76.32 2.9K
10:49 76.34 76.37 76.34 76.37 5.3K
10:50 76.37 76.47 76.37 76.37 5.4K
10:51 76.36 76.54 76.31 76.53 9.7K
10:52 76.54 76.54 76.54 76.54 1.4K
10:53 76.53 76.53 76.40 76.44 5.3K
10:54 76.34 76.37 76.34 76.37 4.4K
10:55 76.33 76.33 76.33 76.33 0.2K
10:56 76.31 76.37 76.29 76.29 12.7K
10:57 76.33 76.37 76.30 76.33 5.0K
10:58 76.34 76.34 76.27 76.27 4.0K
10:59 76.31 76.34 76.31 76.34 2.2K
11:00 76.38 76.38 76.38 76.38 2.9K
11:01 76.48 76.53 76.48 76.53 4.9K
11:02 76.53 76.53 76.49 76.50 3.3K
11:03 76.50 76.50 76.50 76.50 6.2K
11:04 76.46 76.46 76.42 76.42 5.6K
11:05 76.45 76.47 76.45 76.46 3.9K
11:06 76.46 76.49 76.46 76.49 1.9K
11:07 76.52 76.59 76.52 76.59 4.0K
11:08 76.57 76.63 76.57 76.62 7.7K
11:09 76.65 76.65 76.65 76.65 0.5K
11:10 76.65 76.65 76.56 76.60 7.4K
11:11 76.60 76.82 76.59 76.82 7.1K
11:12 76.81 76.86 76.81 76.86 2.1K
11:13 76.80 76.80 76.80 76.80 1.0K
11:14 76.83 76.83 76.66 76.66 7.8K
11:15 76.62 76.71 76.62 76.64 1.8K
11:16 76.64 76.69 76.64 76.69 2.5K
11:17 76.66 76.66 76.64 76.64 2.3K
11:18 76.64 76.66 76.64 76.66 1.4K
11:19 76.67 76.72 76.65 76.65 4.4K
11:21 76.74 76.74 76.74 76.74 0.5K
11:22 76.79 76.79 76.79 76.79 1.4K
11:23 76.71 76.71 76.60 76.60 4.4K
11:24 76.60 76.63 76.59 76.59 4.3K
11:25 76.68 76.68 76.68 76.68 4.4K
11:28 76.77 76.80 76.77 76.79 15.3K
11:29 76.80 76.80 76.71 76.71 4.3K
11:30 76.72 76.72 76.71 76.71 3.3K
11:31 76.71 76.85 76.71 76.85 4.2K
11:32 76.84 76.87 76.84 76.83 1.2K
11:33 76.83 76.83 76.82 76.82 3.9K
11:34 76.79 76.79 76.76 76.76 2.0K
11:35 76.79 76.79 76.72 76.76 1.4K
11:36 76.76 76.76 76.71 76.71 4.2K
11:37 76.69 76.69 76.65 76.69 2.5K
11:38 76.70 76.73 76.70 76.71 4.0K
11:39 76.69 76.69 76.63 76.63 3.6K
11:40 76.63 76.67 76.63 76.67 1.5K
11:41 76.68 76.79 76.68 76.76 5.5K
11:42 76.79 76.84 76.76 76.83 4.9K
11:43 76.80 76.80 76.80 76.80 2.1K
11:44 76.82 76.82 76.73 76.73 4.2K
11:45 76.71 76.71 76.67 76.67 1.4K
11:46 76.60 76.60 76.50 76.50 7.6K
11:47 76.45 76.45 76.45 76.45 0.5K
11:48 76.43 76.43 76.43 76.43 1.3K
11:49 76.43 76.48 76.43 76.48 2.4K
11:50 76.51 76.51 76.51 76.51 1.2K
11:51 76.49 76.49 76.40 76.40 5.3K
11:52 76.42 76.47 76.40 76.47 5.0K
11:53 76.46 76.47 76.46 76.47 0.9K
11:54 76.40 76.44 76.40 76.44 5.0K
11:55 76.42 76.42 76.40 76.40 3.1K
11:56 76.39 76.43 76.39 76.43 3.4K
11:57 76.36 76.36 76.36 76.36 2.0K
11:58 76.36 76.36 76.36 76.36 0.2K
11:59 76.36 76.38 76.33 76.33 6.5K
12:00 76.24 76.26 76.24 76.26 5.7K
12:01 76.30 76.37 76.30 76.37 5.0K
12:02 76.37 76.37 76.34 76.34 2.0K
12:03 76.33 76.35 76.31 76.35 3.3K
12:04 76.36 76.36 76.36 76.36 1.5K
12:05 76.41 76.41 76.38 76.38 3.3K
12:06 76.31 76.35 76.31 76.35 1.4K
12:08 76.39 76.42 76.39 76.39 8.4K
12:10 76.37 76.37 76.37 76.36 0.1K
12:11 76.37 76.38 76.37 76.36 2.7K
12:12 76.34 76.37 76.34 76.36 0.9K
12:13 76.40 76.55 76.40 76.52 8.2K
12:14 76.56 76.56 76.55 76.55 3.6K
12:15 76.49 76.49 76.43 76.43 4.1K
12:16 76.35 76.35 76.35 76.35 0.8K
12:17 76.35 76.35 76.32 76.35 1.1K
12:18 76.32 76.32 76.31 76.31 1.9K
12:19 76.30 76.30 76.27 76.27 1.3K
12:20 76.29 76.29 76.27 76.27 0.9K
12:21 76.30 76.30 76.24 76.24 2.8K
12:22 76.24 76.24 76.24 76.24 4.2K
12:23 76.20 76.20 76.16 76.16 4.8K
12:24 76.15 76.16 76.14 76.16 8.0K
12:25 76.15 76.19 76.15 76.19 1.5K
12:26 76.15 76.15 76.15 76.15 2.2K
12:27 76.10 76.10 76.04 76.09 3.9K
12:28 76.05 76.07 76.05 76.07 0.6K
12:29 76.07 76.07 76.07 76.07 0.9K
12:30 76.10 76.12 76.07 76.12 2.6K
12:31 76.12 76.12 76.10 76.10 5.1K
12:32 76.11 76.11 76.11 76.11 1.8K
12:33 76.07 76.07 76.07 76.07 1.0K
12:34 76.11 76.16 76.11 76.14 3.0K
12:35 76.14 76.14 76.14 76.14 2.8K
12:36 76.16 76.16 76.09 76.09 7.4K
12:37 76.07 76.07 76.06 76.06 2.3K
12:38 76.07 76.08 76.07 76.08 2.4K
12:39 76.09 76.13 76.09 76.13 3.7K
12:40 76.13 76.13 76.12 76.12 1.0K
12:41 76.08 76.15 76.08 76.15 2.3K
12:42 76.12 76.16 76.12 76.16 4.5K
12:44 76.11 76.16 76.06 76.06 9.4K
12:45 76.06 76.16 76.06 76.16 22.5K
12:46 76.15 76.15 76.15 76.15 2.4K
12:47 76.19 76.19 76.14 76.14 5.3K
12:49 76.11 76.11 76.11 76.11 0.3K
12:50 76.11 76.11 76.07 76.10 1.0K
12:51 76.09 76.12 76.09 76.12 3.2K
12:52 76.10 76.10 76.10 76.10 2.4K
12:53 76.07 76.10 76.07 76.10 2.5K
12:54 76.08 76.11 76.08 76.11 1.3K
12:55 76.15 76.16 76.15 76.16 3.1K
12:56 76.20 76.29 76.20 76.29 2.7K
12:57 76.21 76.23 76.21 76.23 5.0K
12:59 76.24 76.24 76.24 76.24 0.3K
13:00 76.27 76.27 76.27 76.27 1.3K
13:01 76.26 76.30 76.26 76.30 0.6K
13:02 76.27 76.30 76.27 76.27 6.2K
13:03 76.25 76.27 76.25 76.27 1.2K
13:04 76.27 76.31 76.26 76.31 3.5K
13:05 76.31 76.32 76.31 76.32 2.1K
13:06 76.34 76.41 76.34 76.41 1.9K
13:07 76.42 76.42 76.42 76.42 0.7K
13:08 76.45 76.47 76.45 76.47 2.4K
13:09 76.47 76.47 76.47 76.47 1.2K
13:10 76.55 76.58 76.55 76.57 3.1K
13:11 76.61 76.63 76.61 76.63 2.0K
13:12 76.69 76.69 76.67 76.68 3.9K
13:13 76.71 76.71 76.69 76.69 4.3K
13:14 76.69 76.76 76.69 76.76 2.8K
13:15 76.75 76.75 76.75 76.75 0.3K
13:16 76.75 76.78 76.75 76.78 1.5K
13:17 76.84 76.85 76.84 76.85 4.1K
13:18 76.82 76.85 76.82 76.85 0.7K
13:19 76.82 76.82 76.82 76.82 7.1K
13:20 76.78 76.78 76.68 76.68 4.1K
13:21 76.74 76.75 76.72 76.72 5.7K
13:22 76.68 76.68 76.66 76.66 2.2K
13:23 76.66 76.70 76.65 76.70 2.8K
13:24 76.66 76.66 76.57 76.58 4.9K
13:25 76.57 76.59 76.57 76.59 0.9K
13:26 76.57 76.57 76.57 76.57 0.2K
13:27 76.59 76.60 76.59 76.60 4.7K
13:28 76.63 76.63 76.61 76.61 2.3K
13:30 76.64 76.64 76.64 76.64 0.2K
13:31 76.66 76.66 76.63 76.65 6.4K
13:32 76.64 76.64 76.63 76.63 2.3K
13:33 76.63 76.63 76.59 76.59 1.8K
13:34 76.58 76.59 76.58 76.58 1.4K
13:35 76.59 76.59 76.58 76.58 2.0K
13:36 76.58 76.64 76.58 76.64 3.7K
13:37 76.66 76.67 76.66 76.67 4.7K
13:38 76.67 76.67 76.67 76.67 0.4K
13:39 76.70 76.70 76.70 76.69 0.9K
13:40 76.69 76.69 76.65 76.65 1.9K
13:41 76.63 76.67 76.63 76.65 3.4K
13:42 76.69 76.69 76.69 76.69 5.4K
13:43 76.65 76.66 76.65 76.66 1.7K
13:44 76.68 76.68 76.68 76.68 1.5K
13:45 76.67 76.67 76.67 76.67 2.7K
13:46 76.63 76.65 76.63 76.63 1.9K
13:47 76.61 76.61 76.55 76.55 5.7K
13:49 76.53 76.62 76.53 76.61 5.0K
13:50 76.59 76.59 76.59 76.59 3.9K
13:51 76.63 76.63 76.63 76.63 2.8K
13:52 76.63 76.63 76.63 76.63 2.1K
13:53 76.75 76.76 76.75 76.76 3.5K
13:54 76.78 76.80 76.76 76.76 6.4K
13:56 76.63 76.63 76.54 76.56 1.5K
13:57 76.52 76.56 76.52 76.56 1.1K
13:58 76.55 76.57 76.55 76.57 2.5K
13:59 76.61 76.61 76.61 76.61 0.6K
14:00 76.63 76.65 76.61 76.65 4.3K
14:01 76.65 76.65 76.61 76.61 2.8K
14:03 76.69 76.69 76.69 76.69 3.0K
14:04 76.66 76.68 76.66 76.68 3.6K
14:06 76.68 76.68 76.66 76.66 1.2K
14:07 76.65 76.65 76.64 76.64 6.1K
14:09 76.61 76.64 76.61 76.64 2.4K
14:10 76.61 76.65 76.61 76.65 3.1K
14:11 76.64 76.66 76.62 76.65 5.2K
14:12 76.63 76.63 76.58 76.58 5.7K
14:13 76.59 76.59 76.58 76.58 2.6K
14:14 76.60 76.69 76.60 76.69 7.1K
14:15 76.77 76.77 76.72 76.72 1.3K
14:16 76.74 76.74 76.74 76.74 0.7K
14:17 76.72 76.72 76.72 76.72 1.0K
14:18 76.76 76.76 76.76 76.76 1.9K
14:19 76.77 76.77 76.77 76.77 1.2K
14:22 76.85 76.85 76.85 76.85 1.9K
14:23 76.83 76.84 76.83 76.84 10.2K
14:24 76.84 76.84 76.84 76.84 2.5K
14:25 76.84 76.84 76.84 76.84 0.1K
14:26 76.85 76.85 76.79 76.79 5.7K
14:27 76.80 76.81 76.79 76.81 5.1K
14:28 76.80 76.80 76.80 76.80 0.7K
14:29 76.79 76.82 76.79 76.80 4.3K
14:30 76.80 76.80 76.80 76.80 0.9K
14:31 76.82 76.82 76.82 76.82 4.1K
14:32 76.83 76.83 76.83 76.83 0.4K
14:33 76.83 76.83 76.80 76.80 2.1K
14:34 76.77 76.77 76.74 76.74 4.4K
14:35 76.72 76.77 76.72 76.76 5.5K
14:36 76.78 76.83 76.78 76.83 4.4K
14:37 76.82 76.94 76.81 76.94 5.4K
14:38 76.93 76.93 76.91 76.92 1.7K
14:39 76.93 76.93 76.93 76.93 6.5K
14:40 76.88 76.88 76.88 76.88 1.0K
14:41 76.95 76.95 76.93 76.93 2.3K
14:42 76.94 76.94 76.92 76.92 2.4K
14:44 76.93 76.93 76.92 76.92 1.3K
14:45 76.91 76.92 76.91 76.92 1.0K
14:46 76.92 76.93 76.92 76.93 2.4K
14:47 76.92 76.93 76.89 76.92 2.8K
14:48 76.96 76.96 76.95 76.95 2.0K
14:49 76.95 76.97 76.95 76.97 1.9K
14:50 76.97 76.97 76.97 76.97 0.1K
14:51 76.95 77.05 76.95 77.05 5.7K
14:52 77.10 77.10 77.10 77.10 2.1K
14:53 77.11 77.11 77.11 77.11 0.7K
14:54 77.12 77.13 77.12 77.13 1.2K
14:55 77.13 77.13 77.13 77.13 1.8K
14:56 77.18 77.18 77.13 77.13 6.7K
14:57 77.14 77.14 77.14 77.14 1.8K
14:58 77.15 77.15 77.15 77.15 4.4K
14:59 77.16 77.16 77.16 77.16 2.2K
15:00 77.16 77.16 77.16 77.16 0.6K
15:01 77.18 77.18 77.18 77.18 2.7K
15:02 77.17 77.17 77.17 77.17 1.0K
15:03 77.17 77.17 77.17 77.17 4.8K
15:04 77.17 77.17 77.15 77.15 8.8K
15:05 77.14 77.14 77.14 77.14 1.4K
15:06 77.12 77.13 77.11 77.11 2.5K
15:07 77.11 77.11 77.11 77.11 1.9K
15:08 77.11 77.11 77.10 77.10 2.0K
15:09 77.12 77.14 77.12 77.14 8.4K
15:10 77.14 77.20 77.14 77.20 3.3K
15:11 77.18 77.19 77.18 77.19 5.6K
15:12 77.18 77.18 77.18 77.18 0.4K
15:13 77.23 77.23 77.20 77.20 10.9K
15:14 77.19 77.23 77.19 77.23 7.1K
15:15 77.24 77.24 77.24 77.24 3.0K
15:17 77.29 77.31 77.29 77.31 2.4K
15:18 77.33 77.35 77.33 77.35 2.8K
15:19 77.35 77.35 77.32 77.34 5.2K
15:20 77.34 77.34 77.30 77.30 5.8K
15:21 77.30 77.30 77.30 77.30 1.8K
15:22 77.29 77.32 77.28 77.32 2.8K
15:23 77.33 77.35 77.33 77.35 2.8K
15:24 77.34 77.36 77.34 77.36 1.2K
15:25 77.34 77.34 77.34 77.34 2.2K
15:26 77.35 77.37 77.35 77.37 4.0K
15:27 77.35 77.37 77.35 77.35 4.0K
15:28 77.36 77.36 77.27 77.29 8.2K
15:29 77.27 77.29 77.27 77.29 6.3K
15:30 77.30 77.30 77.26 77.30 10.9K
15:31 77.34 77.36 77.34 77.36 4.3K
15:32 77.37 77.37 77.37 77.36 9.1K
15:33 77.37 77.40 77.37 77.40 6.7K
15:34 77.39 77.39 77.35 77.35 7.2K
15:35 77.35 77.35 77.35 77.35 0.8K
15:36 77.35 77.41 77.35 77.41 7.4K
15:37 77.40 77.43 77.35 77.36 10.0K
15:38 77.33 77.33 77.26 77.26 12.6K
15:39 77.29 77.39 77.28 77.39 9.8K
15:40 77.37 77.37 77.30 77.30 5.4K
15:41 77.29 77.37 77.29 77.37 5.2K
15:42 77.33 77.33 77.29 77.29 2.7K
15:43 77.32 77.32 77.32 77.32 1.2K
15:44 77.29 77.29 77.26 77.26 7.0K
15:45 77.26 77.28 77.23 77.24 7.2K
15:46 77.25 77.25 77.22 77.22 3.9K
15:47 77.21 77.22 77.17 77.20 4.8K
15:48 77.20 77.22 77.17 77.22 5.3K
15:49 77.19 77.25 77.19 77.25 5.3K
15:50 77.26 77.26 77.16 77.21 12.6K
15:51 77.20 77.25 77.20 77.25 8.7K
15:52 77.27 77.30 77.27 77.30 6.9K
15:53 77.27 77.29 77.21 77.21 12.6K
15:54 77.21 77.25 77.17 77.25 11.8K
15:55 77.19 77.19 77.11 77.11 22.5K
15:56 77.11 77.19 77.11 77.18 26.8K
15:57 77.18 77.25 77.16 77.25 24.9K
15:58 77.25 77.25 77.15 77.20 31.6K
15:59 77.20 77.22 77.09 77.14 520.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 82.16 82.64 80.14 82.43 1.8M
2025-09-26 79.93 82.02 79.52 81.97 2.3M
2025-09-25 79.40 80.18 78.82 79.39 1.6M
2025-09-24 78.75 80.08 78.53 78.99 1.7M
2025-09-23 77.66 79.73 77.60 78.46 1.8M
2025-09-22 78.93 79.10 76.01 77.14 2.1M
2025-09-19 79.94 80.10 79.14 79.17 4.7M
2025-09-18 80.90 81.12 79.42 79.90 1.6M
2025-09-17 83.43 83.83 80.35 80.41 1.9M
2025-09-16 80.54 84.09 79.58 83.69 2.4M
2025-09-15 81.92 82.07 80.27 80.30 1.6M
2025-09-12 81.71 82.10 81.23 81.62 1.2M
2025-09-11 82.08 82.63 81.26 81.94 1.1M
2025-09-10 83.63 84.08 78.61 82.34 3.1M
2025-09-09 84.50 85.06 83.99 84.15 1.7M
2025-09-08 84.35 85.31 83.00 84.34 2.5M
2025-09-05 80.96 84.38 80.96 84.33 2.0M
2025-09-04 81.12 81.93 80.47 81.13 1.5M
2025-09-03 81.09 81.57 80.22 81.23 1.9M
2025-09-02 83.62 84.39 80.48 81.42 3.7M
2025-08-29 84.12 85.09 84.00 84.22 1.4M
2025-08-28 84.74 85.07 83.92 84.63 1.4M
2025-08-27 84.58 85.93 84.39 84.67 1.4M
2025-08-26 87.37 87.75 84.76 84.93 2.4M
2025-08-25 87.21 88.51 87.10 88.15 2.3M
2025-08-22 83.43 87.16 83.43 87.11 3.3M
2025-08-21 82.33 84.69 82.22 83.40 2.1M
2025-08-20 80.65 82.63 80.65 82.37 2.3M
2025-08-19 80.36 80.36 78.37 79.87 1.8M
2025-08-18 81.57 82.07 80.26 80.57 1.9M
2025-08-15 82.17 82.60 81.05 81.78 1.1M
2025-08-14 82.92 83.08 81.32 82.10 2.0M
2025-08-13 81.98 83.29 80.33 83.24 1.7M
2025-08-12 82.30 85.31 81.95 82.52 2.8M
2025-08-11 83.24 83.89 82.06 82.22 1.6M
2025-08-08 83.19 84.38 82.77 82.94 1.5M
2025-08-07 81.91 83.16 81.23 82.75 1.8M
2025-08-06 82.94 83.88 80.93 80.97 2.4M
2025-08-05 81.20 82.72 80.81 82.41 2.6M
2025-08-04 77.68 80.76 77.68 80.60 2.3M
2025-08-01 79.80 80.00 77.25 78.00 1.9M
2025-07-31 79.00 80.53 78.00 79.76 3.0M
2025-07-30 78.40 81.38 77.14 80.30 4.0M
2025-07-29 76.84 77.02 74.95 76.34 2.4M
2025-07-28 77.25 77.25 76.19 76.70 1.1M
2025-07-25 76.44 77.48 75.67 77.27 1.1M
2025-07-24 77.90 78.07 76.53 76.93 1.6M
2025-07-23 76.00 78.33 75.62 78.15 1.5M
2025-07-22 74.35 75.85 74.35 75.68 1.4M
2025-07-21 74.89 75.48 74.14 74.24 1.3M
2025-07-18 73.35 74.63 73.17 74.42 1.5M
2025-07-17 72.50 73.30 71.60 73.16 1.7M
2025-07-16 74.41 74.74 72.83 73.00 2.3M
2025-07-15 74.92 75.16 74.02 74.21 1.4M
2025-07-14 76.61 76.77 74.31 74.99 1.7M
2025-07-11 76.13 77.05 75.37 76.74 1.5M
2025-07-10 75.50 77.55 74.72 76.54 1.5M
2025-07-09 75.62 76.02 73.81 75.64 2.6M
2025-07-08 75.22 76.85 74.81 75.80 2.7M
2025-07-07 78.53 78.53 74.83 74.85 2.5M
2025-07-03 81.50 81.75 77.90 78.44 2.1M
2025-07-02 81.00 81.74 78.76 81.39 2.4M
2025-07-01 80.04 81.53 78.96 80.25 2.8M
2025-06-30 80.06 81.36 79.95 80.28 2.4M
2025-06-27 82.15 82.24 79.78 80.44 2.4M
2025-06-26 82.68 83.42 81.48 82.30 1.7M
2025-06-25 82.88 83.22 81.98 82.22 1.4M
2025-06-24 84.15 84.38 83.34 83.59 1.9M
2025-06-23 84.85 85.86 84.06 84.15 1.6M
2025-06-20 86.10 87.02 85.04 85.38 2.7M
2025-06-18 85.78 87.11 85.41 85.55 2.0M
2025-06-17 86.32 87.49 85.22 85.69 2.2M
2025-06-16 81.67 86.71 81.53 86.28 2.9M
2025-06-13 77.07 83.63 77.04 81.41 4.0M
2025-06-12 74.94 77.11 74.01 77.03 1.9M
2025-06-11 76.02 76.35 74.96 75.47 1.1M
2025-06-10 74.95 76.55 74.63 76.04 1.2M
2025-06-09 74.93 75.30 74.37 74.67 1.5M
2025-06-06 74.41 74.94 74.18 74.55 1.0M
2025-06-05 74.76 74.76 73.67 73.85 1.5M
2025-06-04 76.15 76.30 74.59 74.59 1.7M
2025-06-03 77.68 77.81 75.62 76.27 1.6M
2025-06-02 78.39 78.63 77.10 78.37 1.4M
2025-05-30 78.64 79.14 77.75 78.15 2.9M
2025-05-29 79.42 80.47 78.42 79.22 1.3M
2025-05-28 79.31 79.92 79.04 79.38 2.2M
2025-05-27 78.75 79.29 77.81 79.24 1.4M
2025-05-23 76.98 78.49 76.60 78.10 1.3M
2025-05-22 77.59 78.27 76.67 77.80 2.1M
2025-05-21 79.97 80.18 77.82 78.20 2.5M
2025-05-20 80.53 81.12 79.80 80.40 1.8M
2025-05-19 81.00 81.20 79.69 80.30 1.7M
2025-05-16 80.09 81.68 79.76 81.54 1.2M
2025-05-15 81.14 81.19 78.10 80.02 2.6M
2025-05-14 82.59 83.79 81.78 81.94 2.1M
2025-05-13 80.03 83.88 79.93 82.91 2.6M
2025-05-12 78.44 80.28 78.38 80.15 2.5M
2025-05-09 76.44 77.80 76.29 77.35 1.8M
2025-05-08 75.46 76.79 75.00 76.27 2.0M
2025-05-07 80.28 80.28 75.52 75.90 3.3M
2025-05-06 77.26 79.30 77.18 78.16 2.5M
2025-05-05 78.45 79.04 77.60 77.82 1.3M
2025-05-02 79.40 80.16 76.93 79.21 1.5M
2025-05-01 78.64 79.87 77.55 78.48 1.4M
2025-04-30 80.56 80.57 78.01 78.72 2.2M
2025-04-29 80.30 80.80 79.73 80.25 0.7M
2025-04-28 80.91 81.72 80.11 80.66 1.2M
2025-04-25 80.57 81.34 80.35 80.91 1.1M
2025-04-24 79.70 81.17 78.76 80.80 1.3M
2025-04-23 80.58 81.00 79.01 79.82 1.3M
2025-04-22 79.05 80.75 79.00 80.09 1.2M
2025-04-21 78.96 78.96 77.65 78.80 1.4M
2025-04-17 76.75 79.01 76.75 78.96 1.6M
2025-04-16 76.81 77.57 76.14 76.38 0.9M
2025-04-15 76.78 77.01 75.46 76.20 1.3M
2025-04-14 76.61 77.69 75.58 77.07 1.5M
2025-04-11 73.68 76.66 73.26 76.30 2.0M
2025-04-10 74.19 74.35 72.04 73.23 1.8M
2025-04-09 68.84 74.81 68.33 74.29 2.4M
2025-04-08 72.61 73.16 68.57 69.51 2.3M
2025-04-07 72.20 74.45 71.07 71.84 2.8M
2025-04-04 76.13 76.50 72.56 73.20 2.4M
2025-04-03 77.69 78.73 77.26 78.20 1.7M
2025-04-02 77.50 78.06 76.55 78.01 1.5M
2025-04-01 76.87 77.89 75.80 77.85 1.7M
2025-03-31 75.28 77.56 74.90 76.42 1.3M
2025-03-28 76.69 77.42 75.97 76.43 1.2M
2025-03-27 74.35 76.81 73.87 76.50 1.7M
2025-03-26 73.44 74.49 73.00 74.19 1.2M
2025-03-25 73.19 74.12 72.71 73.45 1.3M
2025-03-24 72.75 73.72 72.17 72.72 1.2M
2025-03-21 73.65 74.68 72.67 73.25 10.3M
2025-03-20 74.95 75.50 73.85 73.95 1.7M
2025-03-19 74.31 75.41 73.81 75.24 1.5M
2025-03-18 75.30 75.92 74.21 74.71 1.1M
2025-03-17 74.22 75.61 74.15 74.55 1.6M
2025-03-14 73.69 74.20 72.50 73.88 1.1M
2025-03-13 73.18 74.01 72.66 73.59 1.6M
2025-03-12 73.67 73.88 71.89 73.13 1.3M
2025-03-11 76.25 76.92 74.31 74.41 1.9M
2025-03-10 76.36 78.07 75.73 76.31 1.9M
2025-03-07 74.35 77.08 73.74 75.60 2.1M
2025-03-06 71.95 75.08 71.41 74.65 1.5M
2025-03-05 71.87 72.95 71.04 71.71 1.4M
2025-03-04 71.41 72.83 70.89 71.70 2.1M
2025-03-03 74.40 74.86 71.29 71.83 1.5M
2025-02-28 73.34 74.59 73.17 74.19 2.3M
2025-02-27 73.01 73.65 72.62 73.25 1.1M
2025-02-26 73.87 73.92 72.75 73.26 1.2M
2025-02-25 73.62 74.67 73.35 74.27 1.6M
2025-02-24 73.06 75.41 72.73 73.58 1.7M
2025-02-21 71.48 73.99 71.48 73.06 2.1M
2025-02-20 70.21 71.33 69.44 71.26 1.8M
2025-02-19 69.68 71.08 69.65 70.18 1.1M
2025-02-18 69.71 69.95 68.57 69.88 1.5M
2025-02-14 70.07 70.96 69.71 70.50 1.3M
2025-02-13 68.88 71.59 68.88 69.79 1.7M
2025-02-12 69.50 70.40 68.70 69.07 1.6M
2025-02-11 69.25 70.61 68.70 69.92 2.0M
2025-02-10 69.45 69.73 67.81 69.16 2.8M
2025-02-07 69.61 69.86 68.27 69.60 1.6M
2025-02-06 70.77 70.87 67.40 69.29 3.3M
2025-02-05 71.26 73.76 69.73 69.87 3.6M
2025-02-04 75.16 75.59 73.74 75.02 2.3M
2025-02-03 75.30 75.78 74.47 75.16 1.5M
2025-01-31 77.19 77.77 75.72 76.13 1.5M
2025-01-30 78.52 78.93 77.05 77.65 1.1M
2025-01-29 77.05 78.45 77.05 78.22 1.2M
2025-01-28 78.96 79.26 76.86 77.26 1.0M
2025-01-27 78.38 79.33 77.04 78.68 2.0M
2025-01-24 78.84 78.88 77.00 77.19 1.2M
2025-01-23 78.16 79.31 77.90 78.67 1.0M
2025-01-22 78.32 78.81 77.64 77.91 1.3M
2025-01-21 78.92 79.62 78.34 78.63 1.6M
2025-01-17 79.58 80.22 79.02 79.54 1.4M
2025-01-16 79.88 80.48 78.60 79.40 1.9M
2025-01-15 82.17 82.35 80.32 80.44 1.8M
2025-01-14 82.01 82.43 80.58 81.61 1.2M
2025-01-13 81.57 82.57 81.16 81.99 1.6M
2025-01-10 77.53 82.17 77.44 81.22 2.3M
2025-01-08 77.42 77.86 75.75 77.38 1.7M
2025-01-07 78.12 79.13 77.60 77.81 0.9M
2025-01-06 77.95 79.44 77.59 77.98 0.9M
2025-01-03 77.68 78.00 76.72 77.28 1.2M
2025-01-02 78.50 78.77 77.23 77.57 0.9M