LyondellBasell Industries

LYB
🏛️ usa →
49.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.30 49.44 49.28 49.40 95.5K
09:31 49.37 49.56 49.34 49.41 23.7K
09:32 49.48 49.48 49.31 49.38 15.6K
09:33 49.49 49.65 49.48 49.65 17.7K
09:34 49.69 49.89 49.68 49.81 25.2K
09:35 49.72 49.78 49.66 49.68 3.5K
09:36 49.73 49.75 49.65 49.71 18.0K
09:37 49.61 49.79 49.54 49.69 36.9K
09:38 49.69 49.82 49.69 49.77 13.1K
09:39 49.85 49.85 49.82 49.83 2.2K
09:40 49.89 49.97 49.89 49.94 14.0K
09:41 49.93 50.06 49.93 50.06 22.2K
09:42 50.05 50.22 50.05 50.18 12.7K
09:43 50.22 50.33 50.22 50.33 28.5K
09:44 50.35 50.35 50.22 50.27 5.6K
09:45 50.24 50.30 50.14 50.14 13.4K
09:46 50.20 50.30 50.16 50.28 7.1K
09:47 50.22 50.35 50.22 50.35 14.5K
09:48 50.33 50.35 50.30 50.34 11.9K
09:49 50.30 50.52 50.26 50.48 38.8K
09:50 50.52 50.55 50.44 50.46 35.9K
09:51 50.43 50.45 50.35 50.40 21.1K
09:52 50.45 50.45 50.20 50.23 13.8K
09:53 50.23 50.26 50.18 50.26 9.1K
09:54 50.26 50.29 50.19 50.24 14.8K
09:55 50.30 50.32 50.21 50.30 8.4K
09:56 50.31 50.31 50.25 50.25 6.5K
09:57 50.29 50.29 50.25 50.25 4.4K
09:58 50.24 50.27 50.21 50.21 5.0K
09:59 50.23 50.34 50.23 50.34 4.9K
10:00 50.37 50.54 50.37 50.47 25.8K
10:01 50.48 50.48 50.27 50.30 19.4K
10:02 50.27 50.27 50.05 50.08 8.0K
10:03 50.11 50.14 50.08 50.14 6.3K
10:04 50.09 50.15 50.07 50.15 7.6K
10:05 50.15 50.17 50.13 50.14 7.3K
10:06 50.16 50.28 50.16 50.27 13.5K
10:07 50.28 50.32 50.23 50.32 23.3K
10:08 50.28 50.33 50.28 50.33 17.5K
10:09 50.34 50.34 50.23 50.25 11.7K
10:10 50.23 50.23 50.15 50.22 7.3K
10:11 50.22 50.31 50.22 50.31 8.6K
10:12 50.31 50.37 50.27 50.37 4.9K
10:13 50.32 50.32 50.23 50.24 7.4K
10:14 50.25 50.25 50.18 50.19 5.6K
10:15 50.19 50.22 50.18 50.20 5.5K
10:16 50.20 50.20 50.14 50.18 3.4K
10:17 50.17 50.22 50.17 50.21 5.2K
10:18 50.22 50.22 50.19 50.19 3.4K
10:19 50.20 50.24 50.12 50.12 14.5K
10:20 50.11 50.23 50.11 50.23 6.7K
10:21 50.18 50.23 50.18 50.23 3.0K
10:22 50.23 50.23 50.15 50.16 4.9K
10:23 50.16 50.21 50.16 50.21 4.7K
10:24 50.16 50.16 50.10 50.15 7.8K
10:25 50.19 50.24 50.15 50.15 17.9K
10:26 50.14 50.16 50.11 50.13 5.7K
10:27 50.10 50.10 50.06 50.07 4.8K
10:28 50.08 50.12 50.08 50.11 10.1K
10:29 50.10 50.16 50.10 50.16 3.6K
10:30 50.15 50.19 50.10 50.12 6.7K
10:31 50.09 50.13 50.08 50.08 8.1K
10:32 50.05 50.05 49.98 50.05 9.9K
10:33 50.06 50.06 50.02 50.04 5.2K
10:34 50.06 50.06 50.00 50.00 6.0K
10:35 49.96 49.96 49.90 49.91 6.1K
10:36 49.91 49.93 49.90 49.92 6.5K
10:37 49.91 49.91 49.86 49.86 4.6K
10:38 49.83 49.91 49.83 49.88 11.7K
10:39 49.88 49.90 49.86 49.88 5.5K
10:40 49.85 49.86 49.85 49.85 3.1K
10:41 49.85 49.85 49.78 49.78 8.1K
10:42 49.78 49.79 49.78 49.79 5.2K
10:43 49.80 49.80 49.77 49.77 5.5K
10:44 49.77 49.84 49.77 49.80 8.6K
10:45 49.88 49.91 49.84 49.84 30.0K
10:46 49.87 49.88 49.84 49.84 5.6K
10:47 49.88 49.89 49.86 49.87 5.8K
10:48 49.87 49.88 49.84 49.87 2.8K
10:49 49.86 49.90 49.86 49.87 2.8K
10:50 49.87 49.93 49.87 49.87 3.2K
10:51 49.88 49.95 49.88 49.95 6.8K
10:52 49.95 49.95 49.89 49.93 3.9K
10:53 49.92 49.92 49.89 49.89 1.8K
10:54 49.90 49.91 49.90 49.90 3.7K
10:55 49.91 49.98 49.91 49.96 4.5K
10:56 49.95 49.99 49.95 49.96 3.8K
10:57 49.96 50.01 49.96 50.00 28.1K
10:58 50.00 50.00 49.94 49.94 7.3K
10:59 49.91 49.92 49.89 49.89 3.4K
11:00 49.90 49.90 49.87 49.87 5.1K
11:01 49.88 49.89 49.87 49.88 4.9K
11:02 49.87 49.91 49.87 49.89 5.6K
11:03 49.90 49.91 49.89 49.91 5.7K
11:04 49.93 49.93 49.88 49.91 5.8K
11:05 49.89 49.89 49.87 49.88 2.4K
11:06 49.88 49.89 49.88 49.89 3.0K
11:07 49.88 49.94 49.88 49.91 6.6K
11:08 49.91 49.94 49.91 49.94 3.9K
11:09 49.92 49.92 49.89 49.90 4.3K
11:10 49.90 49.90 49.90 49.90 2.5K
11:11 49.91 49.99 49.91 49.94 12.4K
11:12 49.95 49.96 49.90 49.90 6.2K
11:13 49.93 49.93 49.92 49.92 3.1K
11:14 49.92 49.94 49.91 49.93 5.4K
11:15 49.94 49.94 49.89 49.89 9.3K
11:16 49.89 49.93 49.89 49.91 7.4K
11:17 49.93 49.93 49.93 49.93 2.0K
11:18 49.92 49.95 49.92 49.92 2.9K
11:19 49.94 49.96 49.94 49.95 9.2K
11:20 49.94 49.97 49.94 49.97 2.5K
11:21 49.95 50.00 49.95 50.00 71.0K
11:22 49.97 49.97 49.92 49.94 4.2K
11:23 49.95 49.95 49.90 49.95 6.2K
11:24 49.95 49.97 49.95 49.97 3.2K
11:25 49.94 49.97 49.92 49.92 6.0K
11:26 49.94 49.95 49.92 49.95 2.1K
11:27 49.97 49.97 49.94 49.94 3.9K
11:28 49.94 49.96 49.93 49.96 7.7K
11:29 49.97 50.01 49.97 50.01 12.6K
11:30 49.98 50.03 49.98 50.02 14.8K
11:31 50.02 50.04 50.01 50.01 10.5K
11:32 50.00 50.02 50.00 50.02 2.9K
11:33 50.02 50.02 50.00 50.02 6.4K
11:34 50.01 50.02 49.99 49.99 5.0K
11:35 50.03 50.03 49.99 49.99 3.8K
11:36 49.98 50.02 49.96 50.00 6.4K
11:37 49.99 49.99 49.95 49.96 8.8K
11:38 49.98 50.04 49.98 49.98 8.6K
11:39 49.99 50.05 49.99 50.05 17.0K
11:40 50.10 50.14 50.06 50.07 13.6K
11:41 50.07 50.12 50.07 50.12 5.2K
11:42 50.13 50.15 50.08 50.12 8.7K
11:43 50.13 50.13 50.08 50.09 7.6K
11:44 50.11 50.14 50.10 50.10 8.5K
11:45 50.10 50.11 50.09 50.09 6.5K
11:46 50.08 50.08 50.04 50.04 6.9K
11:47 50.05 50.05 50.03 50.04 8.7K
11:48 50.07 50.12 50.07 50.10 9.2K
11:49 50.13 50.13 50.11 50.11 2.0K
11:50 50.10 50.10 50.03 50.03 6.5K
11:51 50.02 50.17 49.99 50.17 33.5K
11:52 50.18 50.21 50.18 50.18 9.6K
11:53 50.17 50.20 50.17 50.20 3.7K
11:54 50.21 50.22 50.19 50.22 2.8K
11:55 50.19 50.20 50.18 50.18 5.7K
11:56 50.17 50.17 50.16 50.16 2.5K
11:57 50.15 50.16 50.12 50.15 3.5K
11:58 50.14 50.16 50.10 50.10 4.4K
11:59 50.08 50.08 50.05 50.05 2.0K
12:00 50.07 50.07 50.04 50.07 12.0K
12:01 50.05 50.05 50.01 50.01 2.6K
12:02 50.01 50.04 50.01 50.02 5.8K
12:03 50.03 50.05 50.03 50.05 3.9K
12:04 50.04 50.09 50.03 50.09 20.4K
12:05 50.10 50.13 50.08 50.13 1.1K
12:06 50.14 50.20 50.14 50.20 5.4K
12:07 50.23 50.23 50.21 50.23 6.5K
12:08 50.25 50.26 50.23 50.25 2.9K
12:09 50.25 50.25 50.24 50.24 5.2K
12:10 50.26 50.26 50.24 50.26 6.4K
12:11 50.26 50.27 50.24 50.24 11.7K
12:12 50.26 50.29 50.26 50.29 3.8K
12:13 50.29 50.31 50.29 50.30 9.2K
12:14 50.30 50.30 50.29 50.30 6.0K
12:15 50.31 50.33 50.31 50.32 10.7K
12:16 50.34 50.34 50.29 50.29 7.3K
12:17 50.31 50.31 50.25 50.25 8.3K
12:18 50.25 50.27 50.24 50.27 4.6K
12:19 50.24 50.25 50.21 50.24 5.9K
12:20 50.28 50.31 50.28 50.29 2.4K
12:21 50.31 50.34 50.31 50.34 2.7K
12:22 50.35 50.37 50.35 50.37 8.5K
12:23 50.37 50.44 50.37 50.44 9.3K
12:24 50.43 50.46 50.43 50.44 5.2K
12:25 50.44 50.45 50.44 50.45 5.1K
12:26 50.45 50.46 50.45 50.46 2.8K
12:27 50.46 50.48 50.45 50.45 9.4K
12:28 50.44 50.47 50.43 50.45 18.1K
12:29 50.45 50.45 50.43 50.45 7.9K
12:30 50.45 50.51 50.45 50.51 10.6K
12:31 50.50 50.51 50.43 50.43 7.7K
12:32 50.44 50.47 50.43 50.46 11.0K
12:33 50.42 50.46 50.40 50.43 16.0K
12:34 50.44 50.50 50.44 50.50 7.1K
12:35 50.51 50.51 50.49 50.49 13.1K
12:36 50.49 50.53 50.49 50.53 20.2K
12:37 50.53 50.53 50.47 50.47 9.6K
12:38 50.46 50.49 50.46 50.47 9.6K
12:39 50.49 50.49 50.47 50.49 5.2K
12:40 50.50 50.50 50.46 50.48 12.0K
12:41 50.47 50.47 50.46 50.47 4.1K
12:42 50.45 50.45 50.43 50.45 8.8K
12:43 50.41 50.43 50.27 50.28 26.9K
12:44 50.29 50.40 50.29 50.38 7.5K
12:45 50.39 50.46 50.39 50.45 5.3K
12:46 50.45 50.46 50.40 50.42 9.3K
12:47 50.40 50.43 50.39 50.41 4.5K
12:48 50.43 50.43 50.41 50.43 2.8K
12:49 50.43 50.43 50.37 50.37 6.4K
12:50 50.39 50.42 50.37 50.37 8.7K
12:51 50.39 50.40 50.37 50.39 6.4K
12:52 50.41 50.42 50.41 50.42 9.4K
12:53 50.43 50.46 50.42 50.45 3.9K
12:54 50.48 50.49 50.48 50.49 2.1K
12:55 50.48 50.49 50.44 50.44 6.0K
12:56 50.46 50.46 50.41 50.42 4.5K
12:57 50.41 50.44 50.40 50.44 4.0K
12:58 50.42 50.49 50.42 50.49 17.4K
12:59 50.51 50.53 50.51 50.51 15.8K
13:00 50.52 50.57 50.52 50.52 11.6K
13:01 50.53 50.53 50.51 50.53 21.3K
13:02 50.52 50.56 50.50 50.50 11.5K
13:03 50.49 50.49 50.41 50.41 4.8K
13:04 50.44 50.44 50.38 50.38 3.9K
13:05 50.38 50.40 50.38 50.40 2.5K
13:06 50.42 50.42 50.38 50.41 7.9K
13:07 50.41 50.41 50.39 50.41 2.4K
13:08 50.42 50.42 50.40 50.41 4.8K
13:09 50.42 50.42 50.39 50.39 4.4K
13:10 50.38 50.38 50.33 50.33 3.9K
13:11 50.33 50.34 50.32 50.32 3.1K
13:12 50.34 50.35 50.34 50.34 3.9K
13:13 50.35 50.35 50.34 50.34 1.8K
13:14 50.36 50.38 50.36 50.37 3.6K
13:15 50.38 50.42 50.38 50.39 4.2K
13:16 50.39 50.43 50.39 50.43 2.1K
13:17 50.42 50.42 50.41 50.41 3.2K
13:18 50.43 50.44 50.43 50.43 3.2K
13:19 50.43 50.43 50.41 50.42 9.2K
13:20 50.41 50.41 50.18 50.22 31.9K
13:21 50.23 50.26 50.23 50.26 2.7K
13:22 50.29 50.37 50.29 50.37 5.8K
13:23 50.37 50.40 50.37 50.38 7.0K
13:24 50.39 50.39 50.37 50.37 5.1K
13:25 50.36 50.37 50.35 50.35 10.1K
13:26 50.35 50.35 50.26 50.28 11.4K
13:27 50.26 50.27 50.21 50.22 10.1K
13:28 50.22 50.22 50.18 50.19 19.0K
13:29 50.21 50.26 50.20 50.26 9.7K
13:30 50.26 50.26 50.24 50.25 5.8K
13:31 50.25 50.27 50.24 50.27 5.3K
13:32 50.26 50.27 50.26 50.27 3.3K
13:33 50.27 50.32 50.27 50.28 8.1K
13:34 50.29 50.29 50.25 50.27 9.1K
13:35 50.26 50.31 50.26 50.30 4.3K
13:36 50.30 50.30 50.27 50.28 4.8K
13:37 50.28 50.29 50.27 50.28 3.0K
13:38 50.28 50.28 50.25 50.25 4.0K
13:39 50.26 50.26 50.20 50.22 11.0K
13:40 50.25 50.28 50.25 50.28 3.7K
13:41 50.30 50.38 50.29 50.38 15.0K
13:42 50.38 50.40 50.37 50.39 6.1K
13:43 50.39 50.41 50.34 50.34 19.1K
13:44 50.33 50.33 50.30 50.30 6.3K
13:45 50.27 50.27 50.22 50.22 7.0K
13:46 50.22 50.22 50.21 50.21 5.1K
13:47 50.20 50.29 50.20 50.27 12.2K
13:48 50.26 50.26 50.24 50.24 3.4K
13:49 50.26 50.27 50.25 50.27 3.5K
13:50 50.28 50.28 50.23 50.23 5.6K
13:51 50.22 50.22 50.20 50.22 4.8K
13:52 50.25 50.28 50.25 50.28 2.1K
13:53 50.29 50.30 50.28 50.30 3.3K
13:54 50.29 50.29 50.26 50.26 4.5K
13:55 50.28 50.28 50.23 50.23 4.0K
13:56 50.22 50.22 50.21 50.22 5.1K
13:57 50.23 50.31 50.23 50.28 11.0K
13:58 50.29 50.29 50.25 50.25 3.9K
13:59 50.27 50.31 50.27 50.31 21.0K
14:00 50.31 50.36 50.31 50.33 8.4K
14:01 50.32 50.32 50.25 50.29 8.1K
14:02 50.29 50.29 50.23 50.25 15.3K
14:03 50.26 50.26 50.23 50.23 3.6K
14:04 50.21 50.22 50.20 50.20 2.6K
14:05 50.20 50.21 50.16 50.16 11.5K
14:06 50.16 50.18 50.16 50.17 3.2K
14:07 50.18 50.21 50.18 50.21 5.9K
14:08 50.17 50.17 50.15 50.17 2.9K
14:09 50.17 50.17 50.14 50.14 6.4K
14:10 50.15 50.16 50.14 50.15 7.0K
14:11 50.17 50.19 50.17 50.18 5.5K
14:12 50.20 50.20 50.19 50.20 2.6K
14:13 50.21 50.21 50.16 50.16 5.2K
14:14 50.15 50.18 50.15 50.17 4.8K
14:15 50.18 50.21 50.17 50.20 10.4K
14:16 50.20 50.20 50.17 50.19 45.8K
14:17 50.21 50.22 50.20 50.20 9.8K
14:18 50.20 50.20 50.17 50.17 7.8K
14:19 50.19 50.19 50.14 50.14 215.0K
14:20 50.12 50.21 50.12 50.19 11.2K
14:21 50.27 50.28 50.23 50.23 10.1K
14:22 50.23 50.23 50.21 50.23 7.6K
14:23 50.23 50.23 50.20 50.21 5.3K
14:24 50.24 50.25 50.23 50.23 4.0K
14:25 50.23 50.24 50.20 50.24 21.3K
14:26 50.25 50.25 50.23 50.23 4.0K
14:27 50.23 50.28 50.23 50.28 6.6K
14:28 50.30 50.30 50.26 50.28 3.2K
14:29 50.28 50.28 50.26 50.26 6.6K
14:30 50.26 50.28 50.26 50.26 7.7K
14:31 50.25 50.27 50.25 50.26 4.0K
14:32 50.25 50.25 50.21 50.21 6.2K
14:33 50.21 50.21 50.18 50.20 10.9K
14:34 50.22 50.22 50.08 50.19 22.5K
14:35 50.22 50.23 50.19 50.19 9.3K
14:36 50.18 50.20 50.18 50.20 3.7K
14:37 50.22 50.23 50.22 50.23 4.3K
14:38 50.21 50.23 50.21 50.22 4.4K
14:39 50.25 50.26 50.25 50.26 3.3K
14:40 50.24 50.24 50.22 50.22 6.1K
14:41 50.22 50.28 50.22 50.26 18.1K
14:42 50.25 50.26 50.23 50.26 4.2K
14:43 50.28 50.28 50.28 50.28 3.0K
14:44 50.30 50.30 50.27 50.27 4.9K
14:45 50.27 50.29 50.26 50.27 7.8K
14:46 50.25 50.25 50.22 50.24 5.5K
14:47 50.22 50.22 50.21 50.22 4.9K
14:48 50.21 50.24 50.21 50.24 9.2K
14:49 50.25 50.25 50.24 50.24 5.6K
14:50 50.24 50.24 50.20 50.20 4.7K
14:51 50.22 50.22 50.20 50.21 8.7K
14:52 50.19 50.19 50.16 50.17 6.5K
14:53 50.18 50.20 50.16 50.20 2.7K
14:54 50.20 50.22 50.19 50.21 15.6K
14:55 50.21 50.23 50.21 50.22 11.5K
14:56 50.22 50.26 50.22 50.26 7.1K
14:57 50.21 50.21 50.20 50.21 10.0K
14:58 50.21 50.21 50.14 50.14 6.3K
14:59 50.13 50.16 50.13 50.16 4.7K
15:00 50.15 50.18 50.15 50.18 8.1K
15:01 50.18 50.18 50.11 50.11 17.1K
15:02 50.11 50.14 50.09 50.14 10.4K
15:03 50.13 50.14 50.12 50.14 5.9K
15:04 50.17 50.17 50.16 50.16 5.3K
15:05 50.18 50.19 50.18 50.19 3.9K
15:06 50.20 50.20 50.15 50.15 9.3K
15:07 50.13 50.13 50.12 50.12 3.1K
15:08 50.14 50.14 50.11 50.12 7.0K
15:09 50.11 50.14 50.11 50.11 5.4K
15:10 50.10 50.10 50.07 50.07 5.0K
15:11 50.08 50.11 50.08 50.09 8.7K
15:12 50.10 50.10 50.09 50.09 10.7K
15:13 50.09 50.10 50.09 50.10 4.9K
15:14 50.10 50.10 50.09 50.09 8.9K
15:15 50.08 50.08 50.05 50.05 7.1K
15:16 50.00 50.02 50.00 50.00 16.9K
15:17 50.00 50.03 50.00 50.02 10.9K
15:18 50.03 50.04 50.00 50.00 6.5K
15:19 50.00 50.03 50.00 50.03 8.5K
15:20 50.03 50.03 50.02 50.03 12.1K
15:21 50.03 50.05 50.03 50.03 7.1K
15:22 50.03 50.04 50.00 50.03 10.8K
15:23 50.03 50.03 50.00 50.03 10.7K
15:24 50.03 50.03 50.01 50.01 9.1K
15:25 50.02 50.02 49.97 49.97 6.5K
15:26 49.98 49.98 49.92 49.92 7.2K
15:27 49.91 49.92 49.90 49.92 9.1K
15:28 49.92 49.93 49.91 49.93 5.8K
15:29 49.95 49.95 49.93 49.93 7.0K
15:30 49.93 49.93 49.89 49.90 8.6K
15:31 49.89 49.91 49.88 49.91 6.2K
15:32 49.89 49.89 49.88 49.89 9.5K
15:33 49.88 49.89 49.86 49.86 12.8K
15:34 49.88 49.88 49.87 49.87 18.8K
15:35 49.89 49.89 49.86 49.86 9.6K
15:36 49.85 49.85 49.82 49.85 12.6K
15:37 49.86 49.87 49.85 49.86 12.0K
15:38 49.85 49.85 49.84 49.84 5.4K
15:39 49.86 49.91 49.86 49.91 19.2K
15:40 49.91 49.96 49.91 49.95 12.0K
15:41 49.93 49.93 49.87 49.89 17.8K
15:42 49.89 49.89 49.84 49.84 11.9K
15:43 49.84 49.84 49.83 49.83 7.5K
15:44 49.82 49.82 49.74 49.75 16.2K
15:45 49.75 49.79 49.73 49.75 26.2K
15:46 49.74 49.75 49.72 49.74 13.3K
15:47 49.75 49.75 49.73 49.73 16.5K
15:48 49.72 49.72 49.65 49.66 23.4K
15:49 49.66 49.72 49.66 49.72 49.9K
15:50 49.76 49.76 49.65 49.67 50.6K
15:51 49.69 49.69 49.65 49.65 29.2K
15:52 49.65 49.67 49.63 49.67 39.1K
15:53 49.67 49.67 49.60 49.61 67.0K
15:54 49.62 49.62 49.56 49.60 37.7K
15:55 49.59 49.59 49.46 49.50 111.1K
15:56 49.52 49.52 49.45 49.46 62.0K
15:57 49.48 49.50 49.44 49.44 103.1K
15:58 49.44 49.48 49.42 49.48 122.9K
15:59 49.48 49.48 49.43 49.45 1,060.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.23 50.58 49.20 49.45 6.2M
2025-09-25 51.03 51.15 48.94 48.98 5.7M
2025-09-24 50.76 51.89 50.67 51.37 3.9M
2025-09-23 51.46 51.76 50.35 50.37 4.8M
2025-09-22 51.76 51.78 50.81 51.10 5.0M
2025-09-19 52.49 52.69 51.65 52.01 7.8M
2025-09-18 54.21 54.37 52.50 52.69 4.5M
2025-09-17 52.68 55.17 52.30 53.52 7.3M
2025-09-16 52.95 53.69 52.51 52.65 5.8M
2025-09-15 55.75 55.84 52.43 52.58 6.3M
2025-09-12 55.43 56.10 54.83 55.22 4.9M
2025-09-11 54.36 55.81 54.17 55.47 6.4M
2025-09-10 54.17 55.04 53.94 54.40 3.6M
2025-09-09 54.85 55.32 53.83 54.39 3.6M
2025-09-08 54.79 54.79 52.68 54.63 3.9M
2025-09-05 54.28 56.30 53.89 55.08 4.2M
2025-09-04 53.75 54.73 52.93 54.30 4.5M
2025-09-03 55.33 55.93 54.07 54.19 4.4M
2025-09-02 55.59 56.03 54.63 55.84 4.8M
2025-08-29 56.09 57.39 55.95 56.35 3.5M
2025-08-28 56.58 56.71 55.21 55.86 3.3M
2025-08-27 56.59 56.97 55.71 56.28 3.2M
2025-08-26 56.75 57.25 56.30 56.60 3.2M
2025-08-25 56.85 57.17 56.05 57.05 3.5M
2025-08-22 55.80 59.03 55.75 58.77 7.9M
2025-08-21 55.04 55.68 54.55 55.47 4.4M
2025-08-20 53.88 55.67 53.79 55.33 4.3M
2025-08-19 53.41 54.44 53.28 53.82 3.2M
2025-08-18 53.20 53.65 52.80 52.95 3.4M
2025-08-15 53.73 54.16 53.24 53.38 2.7M
2025-08-14 51.98 53.46 51.25 53.31 4.0M
2025-08-13 50.18 52.97 50.16 52.93 5.1M
2025-08-12 48.54 50.61 48.44 50.27 5.2M
2025-08-11 49.23 50.17 47.55 48.34 6.6M
2025-08-08 50.28 50.28 48.90 49.06 3.6M
2025-08-07 50.62 51.50 49.44 50.17 5.2M
2025-08-06 52.59 52.88 49.27 49.55 7.5M
2025-08-05 51.46 52.72 50.97 51.98 7.1M
2025-08-04 54.32 54.58 50.77 50.90 10.1M
2025-08-01 57.55 57.59 53.40 53.42 10.6M
2025-07-31 58.56 58.77 57.64 57.93 9.1M
2025-07-30 62.19 62.26 58.62 58.85 6.3M
2025-07-29 62.38 62.81 61.38 62.48 2.8M
2025-07-28 63.89 64.03 62.50 62.88 4.6M
2025-07-25 61.00 64.20 60.51 64.01 5.7M
2025-07-24 62.64 63.06 59.79 60.70 9.6M
2025-07-23 66.57 67.50 66.15 67.22 3.6M
2025-07-22 62.90 66.05 62.84 65.41 5.4M
2025-07-21 63.77 64.21 62.60 62.65 3.1M
2025-07-18 63.88 63.90 62.64 63.21 2.2M
2025-07-17 62.30 63.47 62.00 63.30 2.3M
2025-07-16 62.58 62.84 61.40 62.42 2.0M
2025-07-15 63.55 64.00 62.37 62.44 2.1M
2025-07-14 63.98 64.60 62.66 63.04 3.4M
2025-07-11 64.26 64.85 63.50 64.55 2.5M
2025-07-10 64.50 66.41 64.25 65.32 2.7M
2025-07-09 64.25 66.14 63.77 64.84 3.6M
2025-07-08 61.11 64.40 61.00 63.70 4.1M
2025-07-07 61.32 62.01 60.15 60.73 3.0M
2025-07-03 62.58 62.78 61.82 62.01 2.0M
2025-07-02 62.00 62.88 60.65 62.56 4.2M
2025-07-01 57.75 61.69 57.50 61.20 4.5M
2025-06-30 58.30 58.62 57.48 57.86 4.0M
2025-06-27 58.72 59.50 57.96 58.67 4.1M
2025-06-26 57.96 58.56 57.74 58.40 2.2M
2025-06-25 58.10 58.28 57.35 57.48 3.1M
2025-06-24 57.98 58.48 57.62 58.33 3.2M
2025-06-23 58.01 58.48 56.72 57.34 4.2M
2025-06-20 58.98 59.12 57.74 58.34 8.0M
2025-06-18 59.57 59.90 58.58 58.64 4.1M
2025-06-17 60.98 61.39 59.52 59.59 4.0M
2025-06-16 60.83 61.30 60.03 61.22 4.0M
2025-06-13 60.05 61.69 59.80 60.10 5.1M
2025-06-12 60.33 60.76 59.77 60.13 4.1M
2025-06-11 61.09 61.22 60.31 61.12 4.6M
2025-06-10 59.34 61.25 59.01 60.58 7.7M
2025-06-09 57.30 59.31 57.15 58.48 6.7M
2025-06-06 56.38 56.94 55.93 56.54 3.7M
2025-06-05 56.49 56.61 55.45 55.60 3.8M
2025-06-04 55.56 56.09 55.43 56.01 3.3M
2025-06-03 54.44 56.07 53.16 55.70 4.1M
2025-06-02 55.14 55.17 53.91 54.44 5.0M
2025-05-30 56.75 57.30 55.95 56.49 5.9M
2025-05-29 57.93 58.36 56.72 57.61 4.6M
2025-05-28 58.20 58.63 56.99 57.07 5.1M
2025-05-27 57.41 58.10 57.15 57.97 4.3M
2025-05-23 55.79 56.23 55.30 56.13 3.0M
2025-05-22 56.23 56.66 55.53 56.33 2.6M
2025-05-21 58.18 58.26 56.52 56.55 3.4M
2025-05-20 59.14 59.36 58.25 58.52 2.6M
2025-05-19 58.78 59.35 58.21 59.18 2.8M
2025-05-16 58.43 59.89 57.90 59.77 6.2M
2025-05-15 58.33 58.69 57.64 58.42 3.3M
2025-05-14 60.04 60.16 58.78 59.17 4.0M
2025-05-13 60.60 61.20 59.95 60.34 3.2M
2025-05-12 60.63 62.55 60.50 60.68 4.3M
2025-05-09 57.64 58.47 56.71 56.93 3.7M
2025-05-08 56.23 58.26 56.06 57.22 2.8M
2025-05-07 56.35 56.35 55.16 55.61 3.2M
2025-05-06 56.10 56.84 55.80 55.89 3.1M
2025-05-05 57.40 58.15 56.10 56.21 3.8M
2025-05-02 58.93 59.46 58.09 58.38 3.1M
2025-05-01 58.07 59.04 57.84 58.31 3.6M
2025-04-30 57.70 58.33 57.19 58.21 3.4M
2025-04-29 58.20 58.96 57.78 58.83 4.0M
2025-04-28 59.80 60.85 58.06 58.72 4.6M
2025-04-25 57.55 59.88 57.16 59.44 4.6M
2025-04-24 58.01 59.66 57.57 59.25 3.9M
2025-04-23 60.00 61.06 57.56 57.78 3.6M
2025-04-22 57.20 58.33 57.07 58.14 3.2M
2025-04-21 56.85 56.95 55.59 56.30 4.0M
2025-04-17 56.33 57.48 56.15 56.77 4.0M
2025-04-16 56.71 57.57 55.48 55.94 4.0M
2025-04-15 57.09 57.69 56.46 56.70 4.2M
2025-04-14 58.30 58.59 55.95 57.45 4.3M
2025-04-11 54.04 56.98 52.80 56.89 5.8M
2025-04-10 57.96 58.03 53.30 54.34 7.8M
2025-04-09 52.50 61.60 51.11 59.83 11.3M
2025-04-08 59.11 59.58 52.50 53.23 7.2M
2025-04-07 55.56 59.69 54.11 56.60 7.5M
2025-04-04 60.62 60.70 57.57 57.98 8.0M
2025-04-03 68.01 68.67 62.92 63.11 6.9M
2025-04-02 69.32 70.83 69.31 70.65 2.5M
2025-04-01 69.84 70.08 69.12 70.04 3.6M
2025-03-31 69.37 71.00 69.15 70.40 3.7M
2025-03-28 70.90 71.33 69.74 69.82 2.6M
2025-03-27 70.35 71.38 70.10 70.95 3.3M
2025-03-26 69.86 71.12 69.81 71.06 3.0M
2025-03-25 71.98 72.12 69.79 69.85 3.0M
2025-03-24 72.00 72.50 71.38 71.96 3.4M
2025-03-21 72.07 72.20 70.75 71.55 13.0M
2025-03-20 73.18 73.18 72.28 72.69 2.6M
2025-03-19 75.02 75.35 73.35 73.66 2.5M
2025-03-18 75.44 75.62 74.68 75.09 1.9M
2025-03-17 74.01 75.56 74.01 75.15 2.4M
2025-03-14 73.85 74.53 73.48 74.15 1.9M
2025-03-13 72.00 73.90 71.81 72.61 2.5M
2025-03-12 73.84 73.95 71.98 72.19 2.8M
2025-03-11 76.96 77.00 73.14 73.96 3.9M
2025-03-10 76.81 78.41 76.35 76.54 3.3M
2025-03-07 75.45 77.73 75.18 77.50 3.2M
2025-03-06 75.40 76.31 74.94 75.91 2.1M
2025-03-05 74.42 76.63 74.38 76.21 3.1M
2025-03-04 73.62 74.89 72.86 73.47 4.3M
2025-03-03 77.87 77.87 73.36 73.41 3.4M
2025-02-28 76.12 77.08 75.99 76.83 3.8M
2025-02-27 75.72 76.74 74.66 75.99 1.5M
2025-02-26 77.89 78.00 75.66 76.20 1.6M
2025-02-25 77.68 78.33 77.21 77.63 2.2M
2025-02-24 76.80 77.58 76.00 77.31 1.9M
2025-02-21 77.68 78.07 76.62 76.96 2.4M
2025-02-20 77.47 78.15 77.29 77.61 1.7M
2025-02-19 76.79 78.06 76.56 77.50 1.9M
2025-02-18 77.25 78.52 76.94 78.22 2.3M
2025-02-14 77.05 78.23 76.67 76.70 1.5M
2025-02-13 76.07 76.72 75.75 76.24 1.9M
2025-02-12 75.80 76.15 75.51 75.89 2.0M
2025-02-11 75.95 76.55 75.33 76.42 3.3M
2025-02-10 77.32 77.42 75.50 75.84 2.3M
2025-02-07 78.03 78.23 76.44 76.61 2.2M
2025-02-06 77.35 77.94 77.14 77.75 2.1M
2025-02-05 77.67 77.87 76.80 76.99 3.1M
2025-02-04 76.93 78.97 76.79 78.24 3.9M
2025-02-03 74.78 76.48 73.27 76.30 3.5M
2025-01-31 77.84 79.10 75.16 75.70 6.5M
2025-01-30 77.38 77.73 74.35 76.12 3.6M
2025-01-29 77.79 78.72 77.62 77.86 1.7M
2025-01-28 78.85 79.39 78.04 78.31 1.9M
2025-01-27 77.89 78.73 77.45 78.67 2.4M
2025-01-24 77.54 77.98 76.88 77.36 1.6M
2025-01-23 77.33 77.61 76.80 77.36 3.7M
2025-01-22 77.47 78.03 77.06 77.08 1.9M
2025-01-21 77.82 78.50 77.39 77.73 2.4M
2025-01-17 77.14 77.70 76.90 77.30 1.9M
2025-01-16 75.73 76.91 75.39 76.63 2.8M
2025-01-15 76.06 76.45 75.71 76.08 2.0M
2025-01-14 75.40 75.77 74.71 75.31 2.4M
2025-01-13 72.70 75.19 72.59 75.15 3.7M
2025-01-10 72.80 73.09 72.22 72.48 4.0M
2025-01-08 73.26 73.50 72.21 73.03 1.9M
2025-01-07 73.55 74.94 73.49 73.90 2.8M
2025-01-06 73.25 74.12 73.15 73.86 3.1M
2025-01-03 72.95 73.30 72.21 72.77 3.7M
2025-01-02 74.45 75.17 72.65 72.78 2.9M