Kilroy

KRC
🏛️ usa →
42.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.35 43.35 43.35 43.35 4.4K
09:31 43.05 43.05 43.05 43.05 0.3K
09:32 43.05 43.05 43.05 43.05 0.3K
09:33 43.15 43.15 43.15 43.15 0.4K
09:34 43.35 43.35 43.35 43.35 1.3K
09:35 43.33 43.33 43.33 43.33 0.2K
09:36 43.35 43.39 43.35 43.39 0.4K
09:37 43.38 43.38 43.37 43.37 0.2K
09:38 43.37 43.47 43.37 43.47 4.6K
09:39 43.50 43.50 43.50 43.50 0.2K
09:40 43.54 43.54 43.43 43.43 0.3K
09:41 43.43 43.50 43.43 43.50 0.8K
09:42 43.54 43.55 43.54 43.55 1.5K
09:43 43.57 43.57 43.53 43.53 0.3K
09:44 43.49 43.51 43.49 43.51 3.1K
09:46 43.53 43.53 43.53 43.53 0.6K
09:47 43.48 43.53 43.48 43.48 0.4K
09:48 43.54 43.55 43.50 43.50 0.8K
09:49 43.52 43.61 43.52 43.56 2.8K
09:51 43.52 43.52 43.50 43.50 3.8K
09:52 43.53 43.54 43.52 43.53 6.1K
09:53 43.52 43.56 43.52 43.56 1.3K
09:54 43.53 43.53 43.53 43.53 0.3K
09:55 43.50 43.50 43.50 43.50 0.5K
09:58 43.51 43.51 43.51 43.51 0.3K
09:59 43.44 43.44 43.44 43.44 0.4K
10:00 43.51 43.58 43.51 43.58 3.9K
10:01 43.53 43.56 43.53 43.54 7.4K
10:02 43.50 43.50 43.49 43.49 3.0K
10:03 43.47 43.49 43.47 43.49 1.6K
10:04 43.48 43.48 43.48 43.48 2.1K
10:05 43.48 43.48 43.48 43.48 12.2K
10:06 43.48 43.48 43.48 43.48 3.7K
10:07 43.41 43.41 43.38 43.38 2.4K
10:08 43.38 43.40 43.37 43.37 24.6K
10:09 43.38 43.38 43.34 43.34 4.6K
10:10 43.37 43.37 43.37 43.37 0.9K
10:11 43.37 43.37 43.32 43.32 5.0K
10:12 43.32 43.32 43.27 43.27 3.2K
10:13 43.27 43.27 43.27 43.27 14.3K
10:14 43.27 43.27 43.27 43.27 0.7K
10:15 43.27 43.28 43.27 43.28 11.3K
10:16 43.30 43.35 43.30 43.35 3.4K
10:17 43.34 43.38 43.34 43.38 16.5K
10:18 43.36 43.36 43.34 43.35 19.7K
10:19 43.35 43.38 43.35 43.38 1.6K
10:20 43.35 43.35 43.35 43.35 8.3K
10:21 43.35 43.35 43.33 43.34 4.7K
10:22 43.34 43.34 43.34 43.34 2.3K
10:23 43.35 43.38 43.35 43.38 2.4K
10:24 43.39 43.39 43.31 43.31 2.8K
10:25 43.30 43.30 43.30 43.30 0.5K
10:26 43.29 43.29 43.29 43.29 10.4K
10:27 43.30 43.32 43.30 43.32 10.1K
10:28 43.38 43.38 43.38 43.38 0.3K
10:29 43.35 43.35 43.34 43.34 2.0K
10:30 43.29 43.34 43.29 43.31 6.6K
10:31 43.29 43.29 43.27 43.27 5.9K
10:32 43.25 43.25 43.24 43.24 0.7K
10:33 43.25 43.25 43.25 43.25 2.5K
10:35 43.22 43.22 43.19 43.19 2.2K
10:36 43.19 43.21 43.19 43.20 4.5K
10:37 43.20 43.20 43.20 43.20 0.3K
10:38 43.20 43.22 43.20 43.22 2.9K
10:39 43.23 43.23 43.23 43.23 1.1K
10:40 43.23 43.23 43.23 43.23 0.1K
10:41 43.20 43.20 43.20 43.20 0.3K
10:42 43.24 43.25 43.24 43.25 96.8K
10:43 43.27 43.27 43.24 43.24 2.8K
10:44 43.20 43.20 43.15 43.15 1.6K
10:45 43.15 43.15 43.15 43.15 0.8K
10:46 43.07 43.07 43.06 43.07 1.6K
10:47 43.07 43.07 43.07 43.07 0.2K
10:49 43.01 43.01 43.01 43.01 0.7K
10:51 43.00 43.03 43.00 43.03 2.3K
10:52 42.98 42.98 42.98 42.98 4.6K
10:53 42.94 42.94 42.94 42.94 0.5K
10:54 42.93 42.93 42.93 42.93 1.8K
10:55 43.02 43.02 43.02 43.02 1.0K
10:56 42.98 42.98 42.97 42.97 2.5K
10:57 42.97 42.97 42.97 42.97 1.5K
10:59 42.96 42.96 42.93 42.95 1.6K
11:00 42.90 42.90 42.90 42.90 1.0K
11:01 42.92 42.92 42.90 42.90 0.4K
11:02 42.93 42.95 42.92 42.95 4.0K
11:03 42.95 42.97 42.95 42.97 1.1K
11:04 42.92 42.93 42.92 42.93 2.0K
11:05 42.92 42.92 42.91 42.91 1.2K
11:06 42.90 42.93 42.88 42.93 2.1K
11:07 42.93 42.93 42.93 42.93 0.7K
11:08 42.93 43.00 42.93 43.00 9.7K
11:09 42.97 42.97 42.97 42.97 2.1K
11:10 42.97 42.97 42.95 42.95 1.9K
11:11 42.95 42.95 42.95 42.95 6.3K
11:12 42.97 42.97 42.97 42.97 0.8K
11:13 42.98 42.98 42.98 42.98 0.2K
11:14 42.95 42.95 42.95 42.95 5.4K
11:15 42.92 42.92 42.90 42.90 2.0K
11:16 42.90 42.92 42.90 42.91 2.0K
11:17 42.94 42.96 42.94 42.96 3.5K
11:18 42.96 42.96 42.96 42.96 1.4K
11:19 43.01 43.01 43.01 43.01 0.5K
11:20 42.99 42.99 42.95 42.97 4.0K
11:22 42.97 42.97 42.95 42.95 1.4K
11:23 42.99 42.99 42.99 42.99 1.8K
11:25 42.97 43.01 42.97 43.01 2.2K
11:26 43.04 43.04 43.04 43.04 1.0K
11:27 43.03 43.03 43.03 43.03 1.0K
11:28 43.06 43.06 43.06 43.06 0.9K
11:30 43.08 43.10 43.08 43.10 1.5K
11:31 43.13 43.13 43.11 43.11 1.5K
11:32 43.14 43.14 43.14 43.14 0.4K
11:33 43.13 43.13 43.13 43.13 0.7K
11:34 43.13 43.13 43.13 43.13 1.6K
11:35 43.13 43.15 43.13 43.15 1.6K
11:37 43.19 43.19 43.17 43.17 1.5K
11:39 43.17 43.17 43.17 43.17 0.3K
11:40 43.17 43.17 43.17 43.17 0.6K
11:41 43.19 43.21 43.19 43.20 2.0K
11:43 43.23 43.23 43.23 43.23 0.5K
11:44 43.25 43.25 43.25 43.25 0.7K
11:45 43.25 43.25 43.24 43.24 1.1K
11:46 43.22 43.23 43.22 43.23 1.2K
11:47 43.25 43.25 43.23 43.23 1.4K
11:48 43.25 43.25 43.23 43.24 2.4K
11:50 43.23 43.24 43.23 43.24 1.4K
11:51 43.24 43.25 43.24 43.25 1.3K
11:52 43.24 43.24 43.24 43.24 2.4K
11:54 43.24 43.24 43.22 43.22 3.9K
11:57 43.17 43.17 43.17 43.17 2.2K
11:58 43.17 43.18 43.17 43.17 1.4K
11:59 43.15 43.15 43.14 43.15 8.2K
12:00 43.15 43.15 43.13 43.13 1.0K
12:01 43.11 43.11 43.10 43.10 1.9K
12:02 43.10 43.10 43.10 43.10 5.5K
12:03 43.09 43.09 43.07 43.07 2.2K
12:05 43.04 43.04 43.04 43.04 0.4K
12:06 43.04 43.08 43.04 43.08 6.4K
12:07 43.08 43.08 43.08 43.08 1.4K
12:09 43.06 43.06 43.06 43.06 1.9K
12:10 43.04 43.04 43.04 43.04 0.4K
12:11 43.05 43.05 43.05 43.05 3.0K
12:14 43.05 43.07 43.05 43.05 4.5K
12:15 43.05 43.06 43.03 43.06 7.2K
12:16 43.04 43.05 43.04 43.05 1.3K
12:17 43.00 43.00 42.97 42.97 9.0K
12:18 42.96 42.96 42.96 42.96 0.4K
12:19 42.97 43.00 42.97 43.00 2.5K
12:20 43.02 43.05 43.02 43.05 4.9K
12:21 43.07 43.08 43.07 43.08 1.2K
12:22 43.08 43.08 43.07 43.07 2.4K
12:24 43.08 43.08 43.02 43.02 6.9K
12:25 43.03 43.05 42.98 42.98 23.0K
12:26 43.02 43.04 43.02 43.04 8.2K
12:27 43.04 43.04 43.03 43.03 29.7K
12:28 43.01 43.01 42.98 42.98 2.3K
12:29 42.96 42.96 42.96 42.96 0.9K
12:30 42.98 42.98 42.98 42.98 2.4K
12:31 43.01 43.05 43.01 43.02 13.6K
12:32 43.01 43.01 43.00 43.00 4.2K
12:33 42.99 42.99 42.98 42.98 3.8K
12:34 42.98 42.99 42.98 42.99 3.2K
12:35 42.98 42.98 42.90 42.91 12.6K
12:36 42.91 42.93 42.91 42.93 1.3K
12:37 42.92 42.95 42.92 42.95 7.3K
12:38 42.96 42.96 42.96 42.96 2.5K
12:39 42.93 42.93 42.88 42.88 3.7K
12:40 42.89 42.89 42.89 42.89 2.6K
12:43 42.87 42.87 42.85 42.85 4.2K
12:44 42.85 42.93 42.85 42.93 5.4K
12:45 42.94 42.94 42.94 42.94 1.4K
12:48 42.92 42.92 42.92 42.92 2.3K
12:49 42.92 42.95 42.90 42.90 13.8K
12:50 42.90 42.90 42.90 42.90 0.9K
12:52 42.92 42.92 42.92 42.92 1.2K
12:53 42.93 42.93 42.93 42.93 0.8K
12:54 42.93 42.93 42.93 42.93 0.2K
12:55 42.93 42.93 42.92 42.93 6.1K
12:56 42.93 42.93 42.93 42.93 0.5K
12:57 42.91 42.94 42.91 42.94 3.0K
12:58 42.94 42.98 42.94 42.98 9.6K
12:59 43.00 43.00 43.00 43.00 0.7K
13:00 42.99 43.03 42.99 43.02 22.6K
13:01 43.02 43.03 43.02 43.03 21.5K
13:02 43.04 43.06 43.04 43.06 16.7K
13:03 43.06 43.06 43.02 43.02 7.6K
13:04 42.99 42.99 42.99 42.99 2.3K
13:05 43.03 43.03 43.03 43.03 0.5K
13:06 43.03 43.03 43.03 43.03 15.6K
13:07 43.04 43.09 43.04 43.09 3.5K
13:08 43.06 43.06 43.06 43.06 1.2K
13:09 43.08 43.08 43.08 43.08 0.1K
13:10 43.08 43.08 43.08 43.08 0.8K
13:11 43.08 43.08 43.08 43.08 0.7K
13:12 43.04 43.04 43.02 43.02 7.3K
13:13 43.04 43.04 43.04 43.04 1.8K
13:15 43.04 43.04 43.04 43.04 0.6K
13:16 43.04 43.11 43.04 43.11 6.1K
13:17 43.12 43.14 43.11 43.11 9.9K
13:19 43.14 43.14 43.14 43.14 0.3K
13:20 43.10 43.10 43.10 43.10 1.9K
13:22 43.10 43.12 43.10 43.12 3.3K
13:23 43.13 43.14 43.13 43.14 4.1K
13:24 43.19 43.20 43.19 43.20 1.1K
13:25 43.17 43.17 43.16 43.16 2.5K
13:26 43.17 43.17 43.17 43.17 0.2K
13:27 43.15 43.15 43.15 43.15 0.3K
13:28 43.15 43.15 43.15 43.15 1.1K
13:29 43.15 43.15 43.10 43.10 20.8K
13:30 43.10 43.12 43.10 43.12 11.9K
13:31 43.12 43.15 43.12 43.12 1.0K
13:32 43.09 43.09 43.09 43.09 1.1K
13:33 43.07 43.07 43.06 43.06 1.1K
13:34 43.03 43.03 43.03 43.03 0.7K
13:35 43.03 43.03 43.02 43.02 0.7K
13:36 43.03 43.04 43.02 43.04 2.6K
13:37 43.05 43.05 43.05 43.05 1.2K
13:38 43.05 43.05 43.04 43.04 1.3K
13:39 43.02 43.02 43.01 43.01 3.1K
13:40 43.00 43.00 43.00 43.00 1.8K
13:41 43.05 43.05 43.05 43.05 3.1K
13:43 43.05 43.05 43.05 43.05 0.3K
13:44 43.02 43.02 43.01 43.01 11.2K
13:45 43.01 43.01 43.01 43.01 0.8K
13:46 42.99 42.99 42.99 42.99 0.3K
13:47 43.00 43.00 42.99 42.99 2.0K
13:48 42.99 43.00 42.99 43.00 1.8K
13:49 42.98 42.98 42.98 42.98 1.7K
13:51 42.97 42.99 42.97 42.99 4.0K
13:52 42.99 43.01 42.99 43.01 4.4K
13:53 43.01 43.01 43.01 43.01 1.9K
13:54 42.99 42.99 42.98 42.98 4.6K
13:55 42.97 42.97 42.95 42.95 4.5K
13:57 42.95 42.96 42.95 42.96 1.3K
13:58 42.99 42.99 42.97 42.97 4.5K
13:59 43.00 43.02 42.99 43.02 1.8K
14:00 43.00 43.01 43.00 43.01 1.8K
14:01 43.00 43.00 43.00 43.00 1.8K
14:03 42.97 43.00 42.97 42.99 1.1K
14:04 42.97 42.97 42.97 42.97 2.3K
14:05 42.96 42.96 42.94 42.94 1.6K
14:06 42.93 42.93 42.93 42.93 0.5K
14:07 42.92 42.92 42.92 42.92 0.6K
14:08 42.89 42.89 42.84 42.84 3.8K
14:09 42.82 42.82 42.79 42.79 0.6K
14:10 42.78 42.78 42.78 42.78 0.6K
14:11 42.79 42.79 42.79 42.79 0.3K
14:12 42.79 42.79 42.79 42.79 1.5K
14:14 42.76 42.77 42.76 42.77 1.5K
14:15 42.79 42.81 42.79 42.81 2.9K
14:16 42.79 42.79 42.79 42.79 2.1K
14:17 42.78 42.82 42.78 42.79 6.5K
14:18 42.79 42.87 42.79 42.86 4.1K
14:20 42.80 42.80 42.78 42.78 2.3K
14:21 42.78 42.78 42.75 42.75 5.5K
14:22 42.71 42.72 42.71 42.72 3.8K
14:23 42.71 42.71 42.69 42.71 7.8K
14:24 42.74 42.74 42.74 42.74 0.7K
14:25 42.76 42.80 42.76 42.80 2.6K
14:26 42.78 42.78 42.78 42.78 2.2K
14:27 42.80 42.80 42.78 42.78 1.7K
14:28 42.79 42.79 42.79 42.79 0.8K
14:29 42.80 42.80 42.80 42.80 1.5K
14:30 42.81 42.84 42.81 42.84 3.4K
14:31 42.87 42.87 42.87 42.87 0.6K
14:32 42.87 42.87 42.87 42.87 0.2K
14:33 42.83 42.83 42.77 42.77 4.4K
14:34 42.77 42.80 42.77 42.78 11.8K
14:36 42.76 42.76 42.75 42.75 2.0K
14:37 42.74 42.74 42.73 42.73 0.7K
14:38 42.73 42.73 42.73 42.73 0.5K
14:39 42.73 42.73 42.72 42.72 3.0K
14:40 42.72 42.73 42.71 42.73 2.7K
14:41 42.69 42.72 42.69 42.72 3.3K
14:43 42.72 42.72 42.72 42.72 1.3K
14:44 42.72 42.72 42.72 42.72 1.1K
14:45 42.70 42.70 42.69 42.69 3.0K
14:46 42.68 42.68 42.68 42.68 0.8K
14:47 42.69 42.69 42.69 42.69 0.6K
14:48 42.69 42.69 42.69 42.69 0.8K
14:49 42.69 42.70 42.69 42.69 3.5K
14:50 42.69 42.69 42.66 42.66 2.2K
14:51 42.67 42.67 42.64 42.64 4.5K
14:52 42.60 42.61 42.59 42.61 10.9K
14:53 42.63 42.66 42.63 42.64 5.2K
14:54 42.64 42.66 42.64 42.66 0.9K
14:55 42.66 42.71 42.66 42.71 2.3K
14:56 42.72 42.73 42.71 42.71 3.4K
14:57 42.70 42.71 42.70 42.71 3.3K
14:59 42.72 42.72 42.70 42.70 9.7K
15:00 42.70 42.75 42.70 42.75 5.4K
15:01 42.74 42.75 42.72 42.75 3.2K
15:02 42.73 42.73 42.71 42.72 3.3K
15:03 42.70 42.70 42.70 42.70 0.7K
15:04 42.68 42.68 42.67 42.67 2.6K
15:05 42.67 42.67 42.67 42.67 1.2K
15:06 42.65 42.65 42.58 42.58 13.5K
15:07 42.56 42.56 42.53 42.53 2.3K
15:08 42.53 42.53 42.51 42.51 8.1K
15:09 42.48 42.48 42.48 42.48 1.1K
15:10 42.45 42.47 42.45 42.47 3.9K
15:11 42.48 42.53 42.48 42.51 3.6K
15:12 42.51 42.52 42.50 42.51 4.3K
15:13 42.51 42.51 42.51 42.51 0.9K
15:14 42.51 42.51 42.48 42.48 5.7K
15:15 42.48 42.49 42.47 42.48 9.2K
15:16 42.49 42.51 42.49 42.51 4.5K
15:17 42.51 42.53 42.51 42.53 2.9K
15:18 42.54 42.59 42.54 42.59 4.3K
15:19 42.59 42.64 42.59 42.63 2.3K
15:20 42.64 42.64 42.62 42.64 2.4K
15:21 42.65 42.65 42.65 42.65 0.6K
15:22 42.60 42.60 42.60 42.60 5.9K
15:23 42.61 42.61 42.61 42.61 2.2K
15:24 42.63 42.63 42.60 42.60 5.7K
15:25 42.59 42.60 42.57 42.57 6.4K
15:26 42.56 42.56 42.54 42.54 1.8K
15:27 42.56 42.56 42.52 42.53 5.6K
15:28 42.50 42.50 42.47 42.48 3.1K
15:29 42.46 42.47 42.45 42.47 5.8K
15:30 42.44 42.46 42.44 42.46 8.8K
15:31 42.49 42.49 42.46 42.46 9.8K
15:32 42.47 42.47 42.44 42.46 17.9K
15:33 42.45 42.47 42.45 42.47 3.2K
15:34 42.47 42.49 42.46 42.47 5.5K
15:35 42.45 42.48 42.41 42.41 5.3K
15:36 42.43 42.43 42.42 42.42 3.3K
15:37 42.42 42.42 42.40 42.40 5.0K
15:38 42.40 42.41 42.40 42.41 3.9K
15:39 42.43 42.46 42.43 42.46 9.9K
15:40 42.46 42.48 42.46 42.47 8.5K
15:41 42.47 42.48 42.44 42.45 13.3K
15:42 42.45 42.45 42.44 42.44 13.3K
15:43 42.40 42.45 42.40 42.45 11.1K
15:44 42.46 42.48 42.46 42.46 9.4K
15:45 42.46 42.52 42.46 42.52 6.3K
15:46 42.51 42.52 42.50 42.51 5.4K
15:47 42.51 42.52 42.46 42.50 10.3K
15:48 42.50 42.51 42.50 42.51 4.2K
15:49 42.53 42.57 42.53 42.57 11.6K
15:50 42.62 42.65 42.60 42.65 10.9K
15:51 42.66 42.67 42.60 42.60 14.8K
15:52 42.58 42.58 42.56 42.57 8.5K
15:53 42.58 42.61 42.58 42.61 6.5K
15:54 42.64 42.65 42.60 42.63 13.0K
15:55 42.67 42.67 42.59 42.63 24.8K
15:56 42.64 42.64 42.59 42.61 15.8K
15:57 42.61 42.64 42.60 42.60 23.4K
15:58 42.57 42.62 42.57 42.62 21.8K
15:59 42.61 42.67 42.58 42.65 291.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 42.82 42.87 41.96 42.58 2.4M
2025-09-26 43.44 43.61 42.40 42.65 1.8M
2025-09-25 43.20 43.59 42.81 43.34 1.7M
2025-09-24 44.35 44.45 43.68 43.68 1.4M
2025-09-23 44.56 45.03 44.00 44.33 1.0M
2025-09-22 44.14 44.52 43.51 44.34 1.2M
2025-09-19 44.31 44.64 44.16 44.23 2.4M
2025-09-18 43.91 44.61 43.61 44.44 1.5M
2025-09-17 44.75 44.89 43.46 43.72 2.0M
2025-09-16 43.51 44.34 43.26 44.18 3.3M
2025-09-15 43.18 43.73 42.75 43.60 1.4M
2025-09-12 43.08 43.56 42.86 43.17 1.1M
2025-09-11 42.30 43.18 42.30 42.95 1.4M
2025-09-10 42.14 42.42 41.84 42.10 0.9M
2025-09-09 42.72 42.72 41.71 42.00 1.2M
2025-09-08 41.95 42.83 41.70 42.69 1.9M
2025-09-05 41.85 42.72 41.65 42.70 1.7M
2025-09-04 41.19 41.92 41.11 41.40 1.3M
2025-09-03 40.88 41.71 40.64 41.64 0.9M
2025-09-02 40.88 41.24 40.71 40.98 0.7M
2025-08-29 41.71 41.88 41.33 41.59 1.1M
2025-08-28 41.32 41.82 41.00 41.75 1.4M
2025-08-27 40.65 41.20 40.53 41.15 1.5M
2025-08-26 40.41 40.97 40.25 40.51 1.6M
2025-08-25 39.89 40.62 39.86 40.48 1.0M
2025-08-22 39.10 40.51 39.05 40.16 1.2M
2025-08-21 38.19 39.07 38.09 38.86 1.3M
2025-08-20 39.12 39.29 38.63 38.93 1.4M
2025-08-19 38.50 39.16 38.25 39.12 1.1M
2025-08-18 38.62 38.77 38.16 38.17 0.9M
2025-08-15 38.43 38.75 38.18 38.71 1.3M
2025-08-14 38.11 38.57 37.99 38.33 0.9M
2025-08-13 37.96 38.83 37.68 38.73 1.0M
2025-08-12 36.68 37.92 36.67 37.90 1.1M
2025-08-11 37.74 38.03 36.51 36.54 1.7M
2025-08-08 38.20 38.46 37.80 37.81 1.3M
2025-08-07 38.39 38.61 37.81 38.26 1.0M
2025-08-06 37.65 38.21 37.41 38.17 1.8M
2025-08-05 37.52 37.90 36.70 37.82 1.7M
2025-08-04 36.77 37.60 36.54 37.54 1.6M
2025-08-01 36.79 37.14 36.04 36.55 2.2M
2025-07-31 36.98 37.44 36.73 36.86 1.8M
2025-07-30 38.48 38.64 36.79 37.09 3.8M
2025-07-29 37.53 38.98 36.64 38.32 3.5M
2025-07-28 37.08 37.17 36.32 36.61 3.5M
2025-07-25 37.27 37.47 36.72 37.08 2.0M
2025-07-24 37.50 37.76 37.10 37.24 2.2M
2025-07-23 38.30 38.71 37.50 37.83 3.2M
2025-07-22 37.63 38.27 37.39 37.98 1.5M
2025-07-21 37.38 37.89 36.95 37.31 1.4M
2025-07-18 37.00 37.15 36.51 36.83 1.4M
2025-07-17 36.60 36.96 36.20 36.72 1.1M
2025-07-16 36.65 37.31 36.26 36.66 2.2M
2025-07-15 37.36 37.52 36.66 36.88 1.6M
2025-07-14 36.85 37.58 36.76 37.13 1.7M
2025-07-11 35.98 37.27 35.78 37.20 1.9M
2025-07-10 35.36 36.64 35.31 36.47 1.4M
2025-07-09 35.24 35.70 35.09 35.46 1.9M
2025-07-08 34.51 35.32 34.30 35.04 1.4M
2025-07-07 34.97 35.22 34.40 34.55 1.3M
2025-07-03 34.75 35.36 34.63 35.29 0.6M
2025-07-02 34.37 35.02 34.15 34.94 1.1M
2025-07-01 34.20 35.36 33.97 34.56 1.3M
2025-06-30 34.32 34.58 33.69 34.31 1.0M
2025-06-27 34.83 35.23 34.35 34.79 1.2M
2025-06-26 34.42 34.75 34.24 34.60 1.1M
2025-06-25 34.35 35.03 33.67 34.12 1.4M
2025-06-24 35.17 35.33 34.66 34.78 1.1M
2025-06-23 35.06 35.46 34.12 35.00 1.2M
2025-06-20 35.23 35.43 34.89 35.08 1.4M
2025-06-18 35.02 35.60 34.86 35.04 1.0M
2025-06-17 35.41 35.54 34.80 35.01 1.0M
2025-06-16 35.63 36.27 35.35 35.57 1.1M
2025-06-13 35.66 35.89 34.89 35.22 1.1M
2025-06-12 35.41 36.01 35.26 35.95 1.1M
2025-06-11 35.89 36.27 35.58 35.65 1.5M
2025-06-10 35.18 35.97 34.66 35.54 1.8M
2025-06-09 35.25 35.53 34.86 34.97 1.5M
2025-06-06 34.64 35.34 34.57 34.92 1.9M
2025-06-05 33.48 34.25 33.30 34.15 1.2M
2025-06-04 33.26 33.86 32.98 33.59 1.6M
2025-06-03 32.35 33.30 31.95 33.17 1.1M
2025-06-02 32.00 32.42 31.37 32.26 1.0M
2025-05-30 32.70 32.74 32.01 32.20 1.2M
2025-05-29 32.67 33.09 32.42 32.89 1.2M
2025-05-28 32.35 32.65 32.16 32.39 1.1M
2025-05-27 31.88 32.70 31.44 32.46 1.2M
2025-05-23 31.15 31.50 31.08 31.27 1.3M
2025-05-22 31.50 31.80 31.21 31.51 1.2M
2025-05-21 32.45 32.73 31.51 31.52 1.2M
2025-05-20 32.74 33.15 32.69 32.75 0.9M
2025-05-19 32.26 33.07 32.18 32.97 0.9M
2025-05-16 32.36 32.99 32.15 32.85 1.0M
2025-05-15 31.41 32.53 31.41 32.50 1.1M
2025-05-14 31.66 31.96 31.28 31.53 1.2M
2025-05-13 32.49 32.74 31.66 31.74 1.2M
2025-05-12 32.59 32.93 32.22 32.38 0.9M
2025-05-09 31.05 31.73 30.92 31.63 1.0M
2025-05-08 31.19 31.48 30.63 31.13 0.8M
2025-05-07 31.08 31.27 30.66 30.83 1.2M
2025-05-06 30.90 31.44 30.15 30.81 1.7M
2025-05-05 32.08 32.50 31.80 31.88 1.1M
2025-05-02 32.33 32.79 32.22 32.42 1.0M
2025-05-01 31.80 32.47 31.23 31.96 1.5M
2025-04-30 31.17 31.62 30.55 31.51 1.5M
2025-04-29 32.47 32.61 31.70 31.78 0.9M
2025-04-28 32.28 32.79 32.18 32.68 0.8M
2025-04-25 32.44 32.64 32.11 32.37 0.6M
2025-04-24 32.43 32.73 32.11 32.59 1.3M
2025-04-23 33.36 33.74 32.35 32.52 1.3M
2025-04-22 31.68 32.38 31.50 32.14 1.4M
2025-04-21 31.35 31.56 30.88 31.20 1.1M
2025-04-17 31.51 32.17 31.40 31.79 1.5M
2025-04-16 31.51 32.09 30.96 31.23 1.9M
2025-04-15 30.94 31.56 30.75 31.37 1.6M
2025-04-14 30.41 31.34 30.13 30.94 2.5M
2025-04-11 29.01 29.82 27.97 29.76 1.9M
2025-04-10 29.99 30.16 28.29 29.33 1.5M
2025-04-09 27.75 31.04 27.07 30.90 3.5M
2025-04-08 30.11 30.62 27.86 28.32 1.9M
2025-04-07 28.94 30.98 27.80 29.39 3.3M
2025-04-04 29.81 30.42 28.54 30.00 2.7M
2025-04-03 32.45 32.46 30.50 30.56 2.0M
2025-04-02 32.34 33.38 32.21 33.30 1.1M
2025-04-01 32.92 32.92 31.88 32.86 1.8M
2025-03-31 32.41 32.98 32.30 32.76 2.0M
2025-03-28 33.96 34.33 32.98 33.25 1.7M
2025-03-27 34.45 34.78 34.10 34.23 1.0M
2025-03-26 35.18 35.46 34.23 34.51 1.8M
2025-03-25 35.08 35.49 34.49 35.07 1.7M
2025-03-24 34.82 35.32 34.60 35.01 1.9M
2025-03-21 34.30 34.75 34.09 34.37 2.3M
2025-03-20 34.25 34.80 34.25 34.56 1.2M
2025-03-19 34.04 34.83 34.02 34.60 1.3M
2025-03-18 34.03 34.52 33.83 34.16 1.2M
2025-03-17 33.22 34.53 33.20 34.32 1.5M
2025-03-14 32.42 33.19 32.11 33.18 1.6M
2025-03-13 32.97 33.52 31.95 32.02 1.7M
2025-03-12 32.65 33.23 32.37 32.93 3.6M
2025-03-11 33.19 33.27 32.17 32.47 2.7M
2025-03-10 33.06 33.72 32.91 33.17 2.3M
2025-03-07 33.17 33.51 32.51 33.32 1.2M
2025-03-06 33.57 33.78 32.99 33.03 1.4M
2025-03-05 33.88 34.40 33.08 34.00 1.5M
2025-03-04 34.27 34.71 33.34 34.02 1.6M
2025-03-03 35.77 36.07 34.36 34.69 1.0M
2025-02-28 35.58 35.94 35.42 35.70 1.7M
2025-02-27 35.25 36.13 34.93 35.55 1.4M
2025-02-26 34.33 35.17 34.14 34.54 1.1M
2025-02-25 33.38 34.63 33.38 34.06 1.5M
2025-02-24 33.02 33.48 32.61 33.27 1.3M
2025-02-21 33.76 33.88 32.29 32.78 2.2M
2025-02-20 34.15 34.20 33.29 33.48 1.7M
2025-02-19 34.34 34.76 33.77 34.11 1.4M
2025-02-18 34.73 34.90 34.03 34.72 1.5M
2025-02-14 35.70 36.20 34.76 34.91 1.5M
2025-02-13 35.20 35.64 34.76 35.40 1.4M
2025-02-12 35.00 35.32 34.43 35.02 2.3M
2025-02-11 36.29 37.86 35.56 35.82 3.6M
2025-02-10 37.31 37.43 36.71 36.79 1.7M
2025-02-07 37.17 37.44 36.41 37.25 1.5M
2025-02-06 37.16 37.51 36.75 37.17 3.0M
2025-02-05 37.53 37.61 36.16 36.78 1.9M
2025-02-04 37.35 37.58 36.71 37.14 1.5M
2025-02-03 37.67 38.15 37.29 37.53 1.2M
2025-01-31 38.89 39.14 38.39 39.02 1.5M
2025-01-30 37.68 39.62 37.59 38.89 1.8M
2025-01-29 39.15 39.15 37.24 37.28 2.4M
2025-01-28 39.35 39.94 38.98 39.30 1.1M
2025-01-27 38.48 39.98 38.48 39.70 1.0M
2025-01-24 37.73 39.08 37.54 38.85 1.3M
2025-01-23 38.16 38.26 37.42 37.83 0.9M
2025-01-22 39.02 39.37 38.23 38.26 1.0M
2025-01-21 39.25 39.73 39.03 39.19 0.8M
2025-01-17 38.70 39.50 38.53 38.96 1.1M
2025-01-16 37.74 38.47 37.66 38.26 0.7M
2025-01-15 38.71 38.95 37.71 37.85 1.1M
2025-01-14 36.29 37.27 36.29 37.17 0.8M
2025-01-13 35.52 36.22 34.97 36.09 1.0M
2025-01-10 36.07 36.26 35.27 35.54 1.4M
2025-01-08 37.64 37.73 36.74 37.07 1.3M
2025-01-07 39.46 39.98 37.75 37.99 1.2M
2025-01-06 40.67 40.74 39.51 39.53 0.7M
2025-01-03 40.12 40.77 40.07 40.63 0.7M
2025-01-02 39.88 40.59 39.64 39.85 1.0M