Timken

TKR
🏛️ usa →
75.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 76.93 76.93 76.93 76.93 2.4K
09:31 77.14 77.14 77.04 77.04 2.9K
09:34 76.99 76.99 76.99 76.99 0.9K
09:35 77.08 77.08 77.08 77.08 0.3K
09:36 77.09 77.09 77.09 77.08 0.4K
09:37 77.09 77.09 77.09 77.09 0.3K
09:38 77.08 77.08 77.08 77.08 0.6K
09:39 76.91 76.91 76.87 76.87 1.5K
09:41 76.91 76.91 76.91 76.91 0.4K
09:44 76.74 76.74 76.72 76.72 0.5K
09:45 76.90 76.93 76.85 76.85 1.6K
09:46 76.93 76.93 76.93 76.93 0.5K
09:48 76.92 76.92 76.92 76.92 0.2K
09:49 77.13 77.13 76.92 76.92 0.3K
09:50 76.94 76.94 76.94 76.94 0.6K
09:51 77.00 77.00 77.00 77.00 0.6K
09:53 76.89 76.89 76.89 76.89 0.6K
09:55 76.91 76.91 76.91 76.91 1.2K
09:56 76.91 76.91 76.91 76.91 0.2K
09:57 76.99 76.99 76.96 76.96 1.6K
09:58 76.97 76.97 76.97 76.97 0.2K
09:59 77.02 77.02 77.02 77.02 2.0K
10:00 76.97 76.97 76.78 76.78 2.4K
10:03 76.76 76.80 76.76 76.80 3.0K
10:04 76.84 76.86 76.84 76.86 1.2K
10:06 76.76 76.76 76.76 76.76 2.1K
10:14 76.80 76.80 76.80 76.80 1.8K
10:18 76.56 76.56 76.56 76.56 0.6K
10:19 76.40 76.56 76.40 76.56 1.9K
10:20 76.50 76.50 76.49 76.49 1.4K
10:21 76.50 76.50 76.44 76.44 1.7K
10:23 76.36 76.36 76.31 76.36 1.1K
10:24 76.39 76.39 76.39 76.39 0.4K
10:27 76.34 76.42 76.34 76.42 2.0K
10:28 76.48 76.48 76.48 76.48 2.6K
10:30 76.45 76.45 76.45 76.45 0.9K
10:32 76.46 76.46 76.46 76.46 0.2K
10:33 76.36 76.36 76.36 76.36 0.7K
10:34 76.43 76.43 76.42 76.42 29.0K
10:35 76.38 76.38 76.28 76.28 1.0K
10:37 76.27 76.27 76.27 76.27 0.7K
10:38 76.27 76.27 76.27 76.27 3.8K
10:39 76.27 76.33 76.27 76.33 4.1K
10:40 76.32 76.32 76.32 76.32 0.3K
10:41 76.31 76.31 76.31 76.31 0.3K
10:42 76.31 76.31 76.31 76.31 7.2K
10:43 76.40 76.57 76.40 76.57 3.7K
10:44 76.58 76.60 76.58 76.60 1.4K
10:45 76.60 76.60 76.60 76.60 0.4K
10:46 76.64 76.64 76.64 76.64 1.8K
10:47 76.62 76.68 76.62 76.64 1.8K
10:49 76.70 76.70 76.64 76.66 5.6K
10:50 76.60 76.60 76.60 76.60 1.5K
10:51 76.60 76.63 76.60 76.63 1.7K
10:52 76.64 76.72 76.64 76.72 4.9K
10:53 76.77 76.77 76.77 76.77 0.9K
10:54 76.76 76.78 76.76 76.78 1.1K
10:55 76.77 76.77 76.72 76.72 1.1K
10:56 76.76 76.76 76.76 76.76 0.4K
10:57 76.77 76.77 76.77 76.77 1.0K
10:58 76.80 76.80 76.80 76.80 0.2K
10:59 76.81 76.81 76.81 76.81 1.8K
11:00 76.84 76.87 76.84 76.86 2.5K
11:01 76.86 76.91 76.86 76.91 2.3K
11:02 76.88 76.88 76.88 76.88 1.2K
11:04 76.91 76.91 76.91 76.91 0.4K
11:05 76.89 76.89 76.89 76.89 0.3K
11:06 76.89 76.89 76.89 76.89 0.8K
11:08 76.88 76.89 76.88 76.89 1.6K
11:11 76.92 76.92 76.92 76.92 1.2K
11:12 76.85 76.85 76.85 76.85 1.3K
11:13 76.87 76.87 76.87 76.87 0.2K
11:14 76.82 76.82 76.82 76.82 1.1K
11:18 76.85 76.85 76.85 76.85 0.6K
11:19 76.85 76.85 76.85 76.85 2.5K
11:20 76.86 76.93 76.85 76.93 3.0K
11:21 76.90 76.90 76.90 76.90 0.1K
11:22 76.90 76.90 76.86 76.86 1.7K
11:23 76.80 76.80 76.80 76.80 1.0K
11:28 76.70 76.70 76.70 76.70 1.4K
11:29 76.73 76.73 76.73 76.73 0.5K
11:30 76.67 76.67 76.67 76.67 0.5K
11:33 76.72 76.72 76.72 76.72 1.4K
11:36 76.70 76.70 76.70 76.69 1.6K
11:40 76.59 76.59 76.59 76.59 1.0K
11:41 76.60 76.66 76.60 76.66 2.0K
11:42 76.63 76.66 76.63 76.63 0.7K
11:43 76.65 76.67 76.65 76.67 1.0K
11:44 76.67 76.67 76.66 76.66 1.1K
11:45 76.59 76.59 76.59 76.59 0.7K
11:47 76.51 76.51 76.51 76.51 0.6K
11:48 76.52 76.52 76.52 76.52 1.6K
11:53 76.48 76.48 76.48 76.48 0.5K
11:54 76.48 76.48 76.48 76.47 2.1K
11:56 76.50 76.50 76.50 76.50 0.8K
11:57 76.55 76.55 76.55 76.55 2.4K
11:58 76.53 76.53 76.53 76.53 1.1K
12:01 76.51 76.51 76.51 76.51 0.5K
12:03 76.51 76.51 76.51 76.51 0.2K
12:04 76.54 76.54 76.54 76.54 1.2K
12:05 76.55 76.57 76.55 76.57 1.4K
12:06 76.57 76.57 76.57 76.57 1.5K
12:07 76.55 76.55 76.55 76.55 0.5K
12:08 76.51 76.51 76.51 76.51 0.8K
12:09 76.53 76.53 76.53 76.53 1.0K
12:10 76.46 76.46 76.46 76.46 0.4K
12:11 76.50 76.50 76.43 76.44 1.6K
12:12 76.45 76.45 76.45 76.45 0.5K
12:13 76.44 76.44 76.44 76.44 2.6K
12:14 76.46 76.46 76.46 76.46 1.5K
12:17 76.46 76.46 76.46 76.46 0.3K
12:18 76.44 76.47 76.44 76.47 5.1K
12:27 76.61 76.61 76.60 76.60 1.2K
12:30 76.63 76.63 76.63 76.63 0.3K
12:31 76.62 76.63 76.62 76.63 1.0K
12:32 76.61 76.61 76.61 76.61 0.8K
12:33 76.63 76.63 76.63 76.63 1.0K
12:36 76.58 76.58 76.58 76.58 0.7K
12:37 76.51 76.51 76.51 76.51 0.4K
12:38 76.54 76.57 76.54 76.57 4.7K
12:39 76.58 76.63 76.58 76.63 2.4K
12:42 76.61 76.61 76.61 76.61 0.8K
12:45 76.64 76.64 76.64 76.64 2.4K
12:51 76.69 76.69 76.69 76.69 1.2K
12:55 76.69 76.69 76.69 76.69 0.2K
12:56 76.70 76.70 76.70 76.69 0.2K
12:57 76.68 76.68 76.68 76.68 0.1K
12:58 76.69 76.69 76.69 76.69 0.9K
12:59 76.66 76.66 76.66 76.66 0.8K
13:00 76.63 76.63 76.63 76.63 2.2K
13:07 76.57 76.57 76.57 76.57 0.7K
13:08 76.55 76.55 76.55 76.55 1.4K
13:11 76.54 76.54 76.54 76.54 0.8K
13:13 76.51 76.56 76.51 76.56 2.0K
13:16 76.64 76.64 76.64 76.64 2.1K
13:20 76.62 76.65 76.62 76.65 1.4K
13:23 76.66 76.66 76.61 76.61 1.7K
13:24 76.62 76.62 76.58 76.61 1.1K
13:25 76.60 76.65 76.60 76.65 2.6K
13:30 76.81 76.81 76.81 76.81 0.8K
13:34 76.77 76.77 76.76 76.76 2.8K
13:36 76.74 76.74 76.74 76.74 0.3K
13:37 76.80 76.80 76.80 76.80 1.2K
13:42 76.81 76.81 76.81 76.81 0.1K
13:43 76.81 76.84 76.81 76.84 0.9K
13:44 76.82 76.82 76.82 76.82 0.3K
13:46 76.82 76.82 76.82 76.82 0.2K
13:47 76.82 76.82 76.82 76.82 1.0K
13:50 76.80 76.80 76.78 76.78 2.5K
13:52 76.76 76.76 76.76 76.76 1.5K
13:53 76.76 76.76 76.76 76.76 0.3K
13:56 76.73 76.73 76.72 76.72 1.5K
13:57 76.70 76.70 76.70 76.70 1.4K
14:00 76.67 76.67 76.67 76.67 0.4K
14:01 76.63 76.63 76.63 76.63 1.0K
14:02 76.62 76.62 76.61 76.61 1.3K
14:03 76.57 76.57 76.57 76.57 0.9K
14:04 76.52 76.52 76.52 76.52 0.6K
14:05 76.51 76.51 76.51 76.51 1.6K
14:07 76.46 76.46 76.46 76.46 1.0K
14:08 76.44 76.44 76.44 76.44 0.4K
14:09 76.46 76.51 76.46 76.51 2.0K
14:10 76.51 76.51 76.51 76.51 0.8K
14:11 76.57 76.61 76.57 76.61 1.5K
14:13 76.65 76.66 76.65 76.66 0.7K
14:15 76.67 76.67 76.67 76.67 0.3K
14:16 76.65 76.65 76.65 76.65 3.6K
14:17 76.65 76.65 76.65 76.65 3.8K
14:20 76.74 76.75 76.74 76.75 1.6K
14:21 76.69 76.69 76.69 76.69 1.9K
14:23 76.75 76.75 76.75 76.75 1.2K
14:24 76.77 76.77 76.77 76.77 0.5K
14:25 76.77 76.77 76.77 76.77 2.3K
14:27 76.76 76.76 76.76 76.76 0.2K
14:28 76.75 76.75 76.75 76.75 0.4K
14:29 76.73 76.73 76.73 76.73 1.9K
14:32 76.68 76.68 76.68 76.68 0.8K
14:33 76.65 76.65 76.65 76.65 0.7K
14:35 76.68 76.75 76.68 76.75 2.5K
14:37 76.78 76.78 76.78 76.78 0.1K
14:38 76.75 76.75 76.72 76.72 2.1K
14:39 76.78 76.78 76.78 76.78 1.1K
14:40 76.80 76.80 76.78 76.78 0.9K
14:41 76.78 76.81 76.78 76.81 1.1K
14:42 76.80 76.80 76.80 76.80 1.1K
14:44 76.80 76.80 76.80 76.80 0.7K
14:46 76.82 76.82 76.82 76.82 1.2K
14:47 76.75 76.79 76.75 76.79 1.3K
14:48 76.77 76.77 76.77 76.77 1.4K
14:51 76.78 76.82 76.78 76.82 2.4K
14:52 76.86 76.90 76.86 76.90 0.5K
14:55 76.88 76.91 76.88 76.91 1.1K
14:56 76.90 76.90 76.86 76.86 5.4K
14:57 76.89 76.89 76.89 76.89 0.2K
14:58 76.88 76.88 76.88 76.88 2.0K
14:59 76.87 76.92 76.87 76.92 2.6K
15:01 76.89 76.90 76.89 76.90 3.5K
15:02 76.90 76.94 76.90 76.94 2.1K
15:05 76.95 76.95 76.95 76.95 1.2K
15:06 76.96 76.96 76.96 76.96 0.2K
15:07 76.97 76.97 76.97 76.97 0.3K
15:08 76.94 76.94 76.91 76.91 1.8K
15:09 76.88 76.88 76.88 76.88 2.6K
15:10 76.85 76.86 76.85 76.86 1.0K
15:11 76.88 76.88 76.88 76.88 1.6K
15:12 76.92 76.97 76.92 76.97 2.3K
15:14 76.90 76.90 76.90 76.90 2.2K
15:15 76.90 76.90 76.90 76.90 0.6K
15:16 76.86 76.87 76.86 76.87 1.8K
15:17 76.87 76.89 76.87 76.89 1.1K
15:19 76.89 76.89 76.87 76.87 0.3K
15:20 76.91 76.92 76.91 76.92 1.9K
15:22 76.92 76.99 76.92 76.96 2.3K
15:23 76.98 77.00 76.98 77.00 0.7K
15:24 77.02 77.02 77.00 77.00 3.0K
15:25 76.96 76.96 76.94 76.94 2.4K
15:26 76.94 76.98 76.94 76.98 2.6K
15:28 76.94 76.94 76.94 76.94 1.0K
15:29 76.94 76.95 76.94 76.95 1.1K
15:30 76.95 76.95 76.92 76.93 2.0K
15:31 76.96 76.98 76.96 76.98 1.3K
15:33 77.00 77.00 77.00 77.00 1.7K
15:35 76.93 76.94 76.92 76.94 2.9K
15:36 76.94 76.94 76.94 76.94 0.9K
15:37 76.93 76.93 76.93 76.93 0.9K
15:38 76.90 76.90 76.90 76.90 0.9K
15:39 76.91 76.95 76.91 76.95 3.2K
15:40 76.93 76.94 76.93 76.94 1.1K
15:41 76.96 76.98 76.95 76.98 2.6K
15:42 76.95 76.95 76.95 76.95 0.6K
15:43 76.97 76.97 76.97 76.97 0.6K
15:44 76.98 76.98 76.98 76.98 1.3K
15:45 77.01 77.01 77.01 77.01 3.9K
15:47 77.06 77.06 77.02 77.02 1.2K
15:48 77.01 77.03 77.01 77.01 2.8K
15:49 77.03 77.09 77.03 77.08 2.6K
15:50 77.05 77.09 77.03 77.09 5.5K
15:51 77.11 77.18 77.11 77.18 2.2K
15:53 77.16 77.20 77.14 77.14 8.5K
15:54 77.11 77.11 77.11 77.11 2.8K
15:55 77.01 77.03 76.98 77.03 7.9K
15:56 77.05 77.06 77.05 77.05 2.4K
15:57 77.06 77.06 76.98 76.99 5.2K
15:58 76.97 76.97 76.91 76.92 9.1K
15:59 76.92 76.92 76.84 76.84 189.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 76.25 76.13 74.88 75.23 0.3M
2025-09-26 74.62 75.73 74.43 75.55 0.5M
2025-09-25 74.43 75.19 74.11 74.20 0.6M
2025-09-24 76.71 77.30 75.53 75.67 0.9M
2025-09-23 77.69 78.50 76.71 76.75 1.0M
2025-09-22 77.14 77.41 76.23 76.84 0.6M
2025-09-19 79.31 79.31 77.40 77.50 0.8M
2025-09-18 77.79 79.48 77.52 79.09 0.5M
2025-09-17 78.07 79.78 76.53 77.11 1.2M
2025-09-16 77.58 78.11 76.78 77.91 0.8M
2025-09-15 77.25 78.30 76.79 77.38 1.0M
2025-09-12 78.94 79.28 77.30 77.51 0.5M
2025-09-11 76.72 79.24 76.65 79.16 1.0M
2025-09-10 75.97 76.91 75.77 76.40 1.0M
2025-09-09 76.80 77.01 75.50 76.14 0.8M
2025-09-08 77.78 77.78 76.34 77.15 0.4M
2025-09-05 77.81 79.07 77.20 77.78 0.6M
2025-09-04 75.42 77.42 74.70 77.42 0.7M
2025-09-03 76.31 76.86 74.78 75.12 0.5M
2025-09-02 76.29 76.75 75.58 76.49 0.6M
2025-08-29 78.08 78.28 76.92 77.23 0.6M
2025-08-28 79.44 79.44 77.88 78.21 0.5M
2025-08-27 78.18 79.58 78.18 79.01 0.8M
2025-08-26 79.15 79.78 78.79 78.96 0.6M
2025-08-25 78.80 79.58 78.80 79.25 1.1M
2025-08-22 75.95 79.79 75.64 78.99 0.8M
2025-08-21 75.66 75.79 74.99 75.32 0.5M
2025-08-20 76.56 76.62 75.76 75.86 0.5M
2025-08-19 76.66 77.79 76.01 76.88 0.4M
2025-08-18 75.90 76.93 75.71 76.69 0.5M
2025-08-15 77.26 77.52 75.79 76.00 0.9M
2025-08-14 78.70 78.89 76.09 77.08 1.0M
2025-08-13 77.48 80.41 76.87 80.39 0.6M
2025-08-12 74.85 77.00 74.57 76.91 0.4M
2025-08-11 74.75 74.75 73.55 74.15 0.4M
2025-08-08 74.12 74.83 73.41 74.39 0.3M
2025-08-07 74.51 74.83 73.16 73.91 0.4M
2025-08-06 74.83 74.87 73.02 73.57 0.6M
2025-08-05 74.58 74.95 73.16 74.65 0.6M
2025-08-04 74.02 74.44 73.19 73.94 0.6M
2025-08-01 74.50 75.16 72.41 73.50 1.0M
2025-07-31 74.21 76.82 73.79 76.09 1.6M
2025-07-30 77.01 77.50 71.73 74.77 3.3M
2025-07-29 82.03 82.37 80.22 80.98 0.8M
2025-07-28 81.67 82.05 81.22 81.69 0.4M
2025-07-25 80.95 81.75 79.88 81.66 0.4M
2025-07-24 80.71 80.97 79.91 80.76 0.4M
2025-07-23 80.82 81.18 80.42 80.99 0.6M
2025-07-22 78.50 80.39 78.20 80.02 0.6M
2025-07-21 79.88 80.11 78.50 78.63 0.6M
2025-07-18 79.55 79.90 78.34 79.16 0.6M
2025-07-17 76.70 79.36 76.70 79.13 0.6M
2025-07-16 76.41 76.90 75.21 76.68 0.3M
2025-07-15 77.89 78.20 76.30 76.33 0.4M
2025-07-14 77.63 77.81 76.66 77.30 0.5M
2025-07-11 77.77 78.43 77.24 78.07 0.3M
2025-07-10 78.01 80.07 77.46 78.57 0.7M
2025-07-09 77.57 78.46 76.72 77.68 0.5M
2025-07-08 75.89 77.82 75.64 76.94 0.7M
2025-07-07 75.86 76.78 75.21 75.52 0.6M
2025-07-03 77.15 77.73 76.28 76.67 0.4M
2025-07-02 75.81 76.96 74.98 76.72 0.6M
2025-07-01 72.46 77.18 72.46 75.44 0.8M
2025-06-30 73.07 73.32 72.16 72.55 0.6M
2025-06-27 74.56 74.73 72.35 73.21 1.5M
2025-06-26 73.55 75.05 73.55 74.03 1.0M
2025-06-25 74.06 74.06 72.96 73.05 0.6M
2025-06-24 71.83 73.93 71.79 73.62 0.7M
2025-06-23 70.18 71.35 69.26 71.18 0.5M
2025-06-20 71.01 71.19 70.07 70.56 0.6M
2025-06-18 70.66 71.73 70.42 70.60 0.3M
2025-06-17 71.00 71.78 70.12 70.44 0.5M
2025-06-16 71.76 72.13 70.92 71.63 0.4M
2025-06-13 70.55 71.75 70.41 70.68 0.4M
2025-06-12 71.29 72.57 71.29 72.06 0.3M
2025-06-11 73.48 73.70 72.08 72.24 0.8M
2025-06-10 73.01 73.62 72.11 73.15 0.3M
2025-06-09 72.27 73.32 71.84 72.63 0.3M
2025-06-06 72.21 72.30 71.34 71.79 0.3M
2025-06-05 70.79 71.29 70.16 70.75 0.4M
2025-06-04 70.81 71.31 70.55 70.59 0.4M
2025-06-03 68.93 70.98 68.59 70.57 0.7M
2025-06-02 68.55 69.03 67.14 68.98 0.8M
2025-05-30 68.97 69.62 68.19 68.49 0.6M
2025-05-29 70.41 70.41 69.16 69.70 0.4M
2025-05-28 70.83 71.23 69.46 69.59 0.4M
2025-05-27 69.85 70.97 68.86 70.82 0.5M
2025-05-23 67.66 68.72 67.49 68.46 0.4M
2025-05-22 69.07 69.73 68.37 69.31 0.7M
2025-05-21 71.44 72.18 69.51 69.53 0.6M
2025-05-20 72.80 73.31 72.13 72.49 0.8M
2025-05-19 72.22 73.43 72.22 73.12 0.5M
2025-05-16 72.73 73.95 72.42 73.68 0.6M
2025-05-15 72.23 72.73 72.08 72.49 0.5M
2025-05-14 72.95 73.52 72.04 72.60 0.9M
2025-05-13 72.88 73.63 72.73 73.30 0.5M
2025-05-12 73.01 74.00 71.55 72.81 0.7M
2025-05-09 68.95 69.08 68.16 68.62 0.5M
2025-05-08 67.85 69.27 67.26 68.43 0.6M
2025-05-07 66.84 67.49 65.85 66.11 0.6M
2025-05-06 65.76 67.04 65.49 66.27 0.8M
2025-05-05 65.79 67.69 65.54 66.36 0.9M
2025-05-02 66.17 66.99 65.52 66.55 0.6M
2025-05-01 64.78 65.78 64.01 64.35 0.9M
2025-04-30 64.68 65.84 62.11 64.25 1.1M
2025-04-29 65.29 65.88 64.83 65.27 0.8M
2025-04-28 65.26 66.21 64.58 65.29 0.6M
2025-04-25 64.49 65.07 64.21 64.95 0.4M
2025-04-24 62.75 65.35 62.27 64.99 0.6M
2025-04-23 64.04 65.38 62.43 62.58 0.7M
2025-04-22 61.25 62.05 60.85 61.67 0.6M
2025-04-21 60.15 60.62 59.22 60.19 0.5M
2025-04-17 60.97 61.83 60.72 61.42 0.7M
2025-04-16 61.27 61.95 60.32 60.97 0.6M
2025-04-15 61.76 62.55 61.56 62.05 0.6M
2025-04-14 62.55 62.68 60.73 61.89 0.6M
2025-04-11 60.32 61.88 59.43 61.48 0.8M
2025-04-10 61.53 61.73 58.69 60.25 1.1M
2025-04-09 56.83 64.88 56.20 63.61 1.8M
2025-04-08 61.25 61.52 56.52 57.34 1.0M
2025-04-07 58.41 62.29 57.17 59.09 1.2M
2025-04-04 60.98 61.83 58.26 60.09 1.9M
2025-04-03 66.39 67.03 62.76 63.41 1.6M
2025-04-02 67.08 70.63 67.06 70.44 0.9M
2025-04-01 68.52 69.59 66.76 68.74 2.0M
2025-03-31 71.04 72.47 70.18 71.87 0.5M
2025-03-28 73.58 74.13 71.08 71.97 0.5M
2025-03-27 75.08 75.15 73.15 73.79 0.6M
2025-03-26 76.55 76.80 75.09 75.68 0.5M
2025-03-25 76.59 77.23 75.39 76.42 0.9M
2025-03-24 75.43 76.43 75.24 76.26 0.3M
2025-03-21 73.83 74.42 73.02 74.18 1.1M
2025-03-20 74.49 75.88 74.33 74.69 0.4M
2025-03-19 74.60 76.04 74.60 75.44 0.6M
2025-03-18 74.69 75.45 74.09 74.61 0.5M
2025-03-17 74.33 75.53 74.33 75.20 0.4M
2025-03-14 73.78 74.68 73.55 74.51 0.4M
2025-03-13 73.10 73.76 71.98 72.65 0.5M
2025-03-12 75.08 75.36 73.40 73.46 0.6M
2025-03-11 75.20 75.78 73.70 74.69 0.6M
2025-03-10 76.34 76.75 74.15 74.76 0.6M
2025-03-07 75.91 77.65 75.54 77.06 0.5M
2025-03-06 75.41 77.11 74.91 76.53 0.6M
2025-03-05 75.24 76.11 74.31 75.87 0.6M
2025-03-04 76.55 76.55 73.50 74.63 0.6M
2025-03-03 81.37 81.59 77.28 77.63 0.7M
2025-02-28 79.19 81.08 78.83 81.00 0.6M
2025-02-27 79.92 80.59 79.16 79.29 0.4M
2025-02-26 79.99 80.94 79.87 80.16 0.5M
2025-02-25 79.90 80.77 78.82 79.62 0.5M
2025-02-24 81.52 81.63 80.05 80.09 0.6M
2025-02-21 84.19 84.19 80.91 81.25 0.6M
2025-02-20 83.12 84.26 82.43 83.79 0.5M
2025-02-19 82.26 83.46 81.74 83.19 0.7M
2025-02-18 82.50 83.92 82.26 83.41 0.7M
2025-02-14 83.82 83.92 82.65 83.15 0.7M
2025-02-13 82.32 83.28 81.93 83.12 0.6M
2025-02-12 81.34 82.12 80.81 82.04 0.6M
2025-02-11 81.15 82.68 80.71 82.11 0.8M
2025-02-10 82.21 82.86 81.25 81.53 1.2M
2025-02-07 81.35 82.16 80.14 81.87 0.8M
2025-02-06 82.19 82.60 80.99 81.28 1.0M
2025-02-05 77.00 82.51 77.00 81.64 1.3M
2025-02-04 78.57 79.75 78.15 78.91 1.4M
2025-02-03 78.04 78.96 76.50 77.24 1.0M
2025-01-31 80.43 82.18 80.20 80.27 1.0M
2025-01-30 77.84 80.26 77.56 80.16 0.8M
2025-01-29 76.66 77.50 76.46 77.23 0.4M
2025-01-28 77.47 77.94 76.16 76.62 0.3M
2025-01-27 77.10 77.56 75.92 77.14 0.5M
2025-01-24 76.88 77.04 76.22 76.71 0.3M
2025-01-23 76.40 76.94 76.09 76.74 0.3M
2025-01-22 77.54 77.54 75.94 76.35 0.5M
2025-01-21 77.51 78.84 77.45 77.54 0.5M
2025-01-17 77.42 77.98 76.58 76.68 0.5M
2025-01-16 76.45 77.18 76.02 76.84 0.5M
2025-01-15 78.32 78.53 75.83 76.13 0.8M
2025-01-14 74.82 76.67 74.80 76.58 0.7M
2025-01-13 72.09 74.31 72.09 74.19 0.6M
2025-01-10 73.01 73.48 71.63 72.62 0.6M
2025-01-08 72.99 74.28 72.29 73.95 0.7M
2025-01-07 73.97 75.16 73.01 73.73 0.9M
2025-01-06 72.51 74.45 72.16 73.76 0.8M
2025-01-03 69.81 71.66 69.35 71.54 0.6M
2025-01-02 71.80 72.22 69.77 69.85 0.5M