Allegion PLC

ALLE
🏛️ usa →
175.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 174.86 174.86 174.86 174.86 4.2K
09:31 174.79 174.79 174.35 174.35 0.8K
09:32 173.90 173.90 173.90 173.90 1.3K
09:35 173.71 173.71 173.71 173.71 0.8K
09:36 173.71 173.71 173.71 173.71 0.5K
09:37 173.72 173.72 173.72 173.72 0.7K
09:41 173.50 173.50 173.50 173.50 0.7K
09:43 174.08 174.08 174.08 174.08 0.6K
09:44 174.08 174.16 174.08 174.16 2.1K
09:45 174.20 174.20 174.20 174.20 1.2K
09:49 174.45 174.45 174.45 174.45 0.3K
09:50 174.45 174.45 174.45 174.45 1.6K
09:58 174.52 174.52 174.52 174.52 0.5K
09:59 174.64 174.64 174.64 174.64 0.4K
10:00 174.65 174.87 174.65 174.87 1.1K
10:02 174.72 174.72 174.59 174.70 4.6K
10:03 174.80 174.80 174.80 174.80 0.8K
10:04 174.90 175.03 174.81 175.03 2.7K
10:05 175.00 175.00 174.92 174.99 1.5K
10:07 174.90 174.91 174.90 174.91 1.2K
10:08 174.91 174.91 174.91 174.91 0.3K
10:09 174.90 174.90 174.90 174.90 0.2K
10:10 174.95 174.95 174.95 174.95 2.2K
10:12 175.05 175.05 175.05 175.05 1.0K
10:13 175.00 175.00 174.92 174.92 0.8K
10:14 174.85 174.89 174.70 174.71 2.6K
10:15 174.55 174.76 174.55 174.76 2.2K
10:19 174.61 174.64 174.61 174.64 2.0K
10:22 174.65 174.65 174.65 174.65 0.7K
10:24 174.70 174.71 174.65 174.71 1.2K
10:25 174.68 174.68 174.68 174.68 0.2K
10:27 174.73 174.83 174.73 174.83 1.5K
10:30 174.75 174.75 174.66 174.66 2.4K
10:31 174.69 174.69 174.58 174.58 0.8K
10:32 174.61 174.61 174.43 174.57 2.5K
10:33 174.63 174.63 174.63 174.63 0.5K
10:34 174.56 174.62 174.56 174.62 0.8K
10:37 174.56 174.56 174.56 174.56 0.1K
10:38 174.56 174.57 174.56 174.57 0.9K
10:40 174.59 174.59 174.59 174.59 0.3K
10:41 174.59 174.75 174.59 174.75 0.7K
10:42 174.59 174.72 174.59 174.72 0.6K
10:44 174.55 174.62 174.55 174.62 0.7K
10:45 174.60 174.60 174.59 174.59 0.7K
10:46 174.44 174.59 174.44 174.59 0.8K
10:49 174.49 174.60 174.49 174.60 0.2K
10:50 174.58 174.58 174.58 174.58 0.8K
10:51 174.57 174.57 174.57 174.57 1.0K
10:52 174.57 174.57 174.48 174.48 1.5K
10:54 174.66 174.66 174.66 174.66 1.9K
10:56 174.63 174.63 174.60 174.60 1.6K
10:57 174.53 174.53 174.53 174.53 0.4K
10:59 174.64 174.64 174.64 174.64 0.3K
11:00 174.60 174.60 174.60 174.60 0.7K
11:01 174.57 174.57 174.57 174.57 0.6K
11:02 174.54 174.54 174.52 174.52 2.5K
11:03 174.50 174.50 174.50 174.50 0.6K
11:04 174.50 174.50 174.48 174.48 0.7K
11:05 174.43 174.43 174.43 174.43 0.6K
11:06 174.39 174.45 174.39 174.45 0.7K
11:07 174.44 174.68 174.44 174.57 6.3K
11:09 174.65 174.65 174.53 174.53 0.6K
11:11 174.66 174.66 174.48 174.48 1.9K
11:15 174.52 174.52 174.41 174.41 0.7K
11:16 174.52 174.52 174.49 174.49 1.5K
11:19 174.65 174.65 174.65 174.65 0.8K
11:22 174.67 174.72 174.67 174.72 1.5K
11:25 174.81 174.81 174.81 174.81 1.8K
11:28 175.04 175.04 175.04 175.04 1.1K
11:30 175.14 175.16 175.14 175.16 1.1K
11:31 175.21 175.23 175.21 175.23 3.1K
11:32 175.35 175.38 175.35 175.38 1.0K
11:33 175.36 175.36 175.36 175.36 0.8K
11:36 175.32 175.32 175.27 175.27 2.9K
11:37 175.21 175.21 175.21 175.21 2.2K
11:41 175.13 175.13 175.13 175.13 3.8K
11:46 174.96 174.96 174.93 174.93 0.3K
11:47 174.99 174.99 174.99 174.99 0.5K
11:49 175.00 175.00 175.00 175.00 0.6K
11:50 174.90 174.95 174.90 174.95 0.4K
11:51 174.97 174.97 174.97 174.97 0.6K
11:52 174.89 174.89 174.84 174.84 1.5K
11:54 174.71 174.75 174.71 174.75 0.8K
11:55 174.72 174.72 174.72 174.72 0.2K
11:56 174.85 174.85 174.85 174.85 1.5K
11:59 174.85 174.85 174.85 174.85 1.7K
12:04 174.84 174.84 174.84 174.84 0.7K
12:09 174.81 174.81 174.81 174.81 0.7K
12:12 174.85 174.85 174.85 174.85 0.7K
12:14 174.88 174.88 174.81 174.82 3.2K
12:15 174.87 174.87 174.87 174.87 0.4K
12:16 174.81 174.87 174.81 174.87 1.4K
12:17 174.79 174.79 174.70 174.70 1.1K
12:18 174.82 174.82 174.82 174.82 0.4K
12:19 174.82 174.82 174.82 174.82 1.0K
12:20 174.82 174.82 174.82 174.82 2.1K
12:24 174.90 174.90 174.90 174.90 3.3K
12:27 175.15 175.15 175.09 175.09 1.2K
12:28 175.03 175.03 175.03 175.03 1.1K
12:30 175.06 175.06 175.06 175.06 2.6K
12:32 174.97 174.97 174.95 174.95 0.8K
12:33 174.88 174.88 174.87 174.87 0.9K
12:35 174.87 174.87 174.81 174.81 1.6K
12:38 174.78 174.79 174.78 174.79 0.6K
12:40 174.93 174.93 174.93 174.93 0.8K
12:44 174.72 174.72 174.72 174.72 0.8K
12:48 174.89 174.89 174.89 174.89 0.6K
12:49 174.90 174.90 174.90 174.90 0.7K
12:50 174.84 174.84 174.84 174.84 2.8K
12:52 174.65 174.65 174.65 174.65 0.7K
12:56 174.66 174.66 174.66 174.66 0.4K
12:57 174.75 174.75 174.75 174.75 0.2K
12:58 174.70 174.76 174.70 174.76 6.2K
12:59 174.87 174.87 174.87 174.87 5.4K
13:00 174.88 174.91 174.88 174.91 4.8K
13:01 174.94 174.95 174.92 174.92 3.7K
13:03 175.00 175.00 175.00 175.00 2.9K
13:08 174.90 174.90 174.90 174.90 1.4K
13:12 174.98 174.98 174.98 174.98 0.6K
13:15 174.91 174.91 174.91 174.91 1.6K
13:20 174.83 174.83 174.83 174.83 1.8K
13:22 174.80 174.94 174.80 174.94 5.3K
13:23 174.96 174.96 174.95 174.95 1.2K
13:25 175.00 175.00 175.00 175.00 0.6K
13:26 174.96 174.96 174.96 174.96 0.5K
13:27 175.06 175.06 174.89 174.89 2.1K
13:29 174.88 174.88 174.88 174.88 0.5K
13:32 174.86 174.86 174.86 174.86 1.1K
13:35 174.82 174.82 174.82 174.82 1.5K
13:37 174.83 174.83 174.83 174.83 4.1K
13:40 174.88 174.88 174.88 174.88 0.7K
13:41 174.90 174.99 174.90 174.96 7.0K
13:42 174.94 174.94 174.94 174.94 0.2K
13:43 174.93 174.93 174.93 174.93 0.9K
13:45 174.96 174.96 174.96 174.96 0.2K
13:46 174.96 174.97 174.96 174.97 2.3K
13:47 174.99 175.04 174.99 175.04 5.9K
13:49 175.11 175.11 175.11 175.11 0.8K
13:51 175.08 175.08 175.08 175.08 0.2K
13:52 175.15 175.16 175.15 175.16 0.8K
13:53 175.17 175.17 175.17 175.17 0.1K
13:54 175.14 175.16 175.09 175.16 2.1K
13:57 175.18 175.18 175.18 175.18 0.9K
13:59 175.19 175.19 175.19 175.19 0.7K
14:00 175.19 175.19 175.19 175.19 0.8K
14:02 175.14 175.14 175.09 175.09 3.1K
14:05 175.10 175.10 175.03 175.03 1.0K
14:06 175.01 175.01 175.01 175.01 0.4K
14:07 175.06 175.06 175.06 175.06 0.5K
14:09 174.93 174.93 174.93 174.93 1.3K
14:10 174.95 174.95 174.95 174.95 0.8K
14:12 174.95 174.95 174.94 174.94 2.5K
14:13 174.95 174.95 174.95 174.95 1.2K
14:14 174.95 174.95 174.95 174.95 0.5K
14:15 175.06 175.06 174.95 174.95 2.5K
14:16 175.12 175.15 175.12 175.15 7.9K
14:18 175.17 175.17 175.17 175.17 0.5K
14:20 175.06 175.06 175.06 175.06 2.4K
14:25 174.97 175.09 174.97 175.09 0.7K
14:26 175.02 175.02 175.02 175.02 0.4K
14:27 175.05 175.05 175.05 175.05 0.4K
14:28 174.97 174.97 174.92 174.92 2.0K
14:29 174.92 174.92 174.92 174.92 1.5K
14:30 174.92 175.12 174.92 175.12 5.7K
14:31 175.07 175.08 175.07 175.08 1.7K
14:36 175.12 175.14 175.12 175.14 2.1K
14:40 175.19 175.19 175.18 175.18 0.6K
14:41 175.21 175.21 175.21 175.21 0.5K
14:42 175.20 175.20 175.20 175.20 0.3K
14:43 175.22 175.22 175.16 175.16 1.0K
14:44 175.06 175.06 175.06 175.06 0.4K
14:45 175.13 175.13 175.02 175.08 2.6K
14:47 175.07 175.07 175.07 175.07 0.7K
14:48 175.04 175.05 175.04 175.05 1.5K
14:51 174.88 174.88 174.88 174.88 1.2K
14:52 174.94 174.94 174.94 174.94 0.6K
14:53 174.94 174.94 174.94 174.94 1.1K
14:55 174.96 174.99 174.96 174.99 8.8K
14:56 175.04 175.04 175.04 175.04 0.7K
14:58 174.98 175.01 174.98 175.01 1.2K
15:01 175.03 175.05 175.03 175.05 1.7K
15:02 175.04 175.16 175.04 175.16 4.7K
15:04 175.17 175.17 175.10 175.10 1.0K
15:05 175.17 175.17 175.17 175.17 0.3K
15:06 175.10 175.11 175.10 175.11 2.6K
15:07 175.11 175.24 175.10 175.24 8.7K
15:08 175.28 175.28 175.27 175.27 2.0K
15:09 175.31 175.31 175.26 175.26 2.1K
15:10 175.22 175.22 175.22 175.22 3.8K
15:11 175.25 175.30 175.25 175.30 2.3K
15:12 175.27 175.28 175.27 175.28 2.1K
15:13 175.28 175.28 175.28 175.28 0.6K
15:14 175.28 175.28 175.28 175.28 0.1K
15:15 175.20 175.20 175.17 175.17 2.4K
15:16 175.12 175.19 175.12 175.19 1.1K
15:17 175.17 175.22 175.17 175.22 4.3K
15:18 175.29 175.29 175.29 175.29 2.9K
15:19 175.29 175.34 175.29 175.32 10.7K
15:22 175.24 175.24 175.23 175.23 2.0K
15:24 175.13 175.13 175.01 175.01 3.1K
15:25 175.06 175.06 175.04 175.04 3.0K
15:26 175.06 175.06 175.06 175.06 0.9K
15:27 174.97 174.97 174.97 174.97 0.8K
15:28 174.93 174.94 174.93 174.93 3.2K
15:29 174.89 174.89 174.89 174.89 0.4K
15:30 174.88 174.88 174.84 174.84 1.6K
15:31 174.82 174.83 174.81 174.83 2.3K
15:32 174.83 174.91 174.83 174.91 2.2K
15:33 174.92 174.92 174.92 174.92 0.8K
15:34 174.95 175.08 174.95 175.08 2.9K
15:35 175.18 175.18 175.18 175.18 0.3K
15:36 175.18 175.18 175.15 175.15 1.5K
15:37 175.14 175.15 175.13 175.13 1.6K
15:38 175.10 175.12 175.10 175.12 3.6K
15:39 175.13 175.29 175.13 175.29 2.3K
15:40 175.14 175.14 175.14 175.14 0.5K
15:41 175.21 175.21 175.14 175.14 1.0K
15:42 175.21 175.21 175.21 175.21 0.4K
15:43 175.17 175.17 175.17 175.17 1.0K
15:44 175.18 175.18 175.16 175.16 2.7K
15:45 175.25 175.25 175.22 175.22 2.0K
15:46 175.23 175.26 175.21 175.23 2.2K
15:47 175.19 175.22 175.04 175.11 4.7K
15:49 175.14 175.14 175.08 175.08 1.6K
15:50 175.23 175.23 175.15 175.15 3.2K
15:51 175.16 175.16 175.15 175.16 4.4K
15:52 175.07 175.16 175.07 175.07 2.3K
15:53 175.09 175.17 175.09 175.17 3.0K
15:54 175.13 175.14 175.01 175.14 7.5K
15:55 175.05 175.05 174.94 174.97 7.3K
15:56 175.04 175.04 174.95 174.97 12.5K
15:57 175.00 175.12 175.00 175.12 11.9K
15:58 175.12 175.13 175.04 175.04 9.8K
15:59 175.00 175.07 174.92 175.01 132.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 173.56 175.40 173.50 175.01 0.6M
2025-09-25 174.20 174.84 172.67 172.97 0.9M
2025-09-24 176.27 177.78 174.95 175.34 0.6M
2025-09-23 178.11 179.71 176.09 177.44 0.6M
2025-09-22 177.93 179.27 177.35 177.81 0.8M
2025-09-19 178.81 180.34 177.42 179.33 3.2M
2025-09-18 176.45 179.92 175.70 178.78 1.2M
2025-09-17 177.88 179.60 175.62 176.61 1.0M
2025-09-16 176.09 177.68 175.43 177.04 0.9M
2025-09-15 175.07 177.63 174.40 176.20 0.9M
2025-09-12 176.29 177.70 174.46 175.02 1.1M
2025-09-11 171.77 177.75 170.49 177.18 1.4M
2025-09-10 170.08 171.65 169.61 170.43 0.5M
2025-09-09 172.15 173.09 168.51 169.97 0.6M
2025-09-08 171.53 173.25 170.70 173.10 0.6M
2025-09-05 171.36 173.25 170.82 171.86 0.6M
2025-09-04 168.18 170.82 167.82 170.75 0.7M
2025-09-03 167.99 168.47 166.84 167.69 0.6M
2025-09-02 167.25 168.47 166.91 167.99 0.8M
2025-08-29 170.84 171.89 169.01 169.80 1.0M
2025-08-28 172.47 172.95 170.56 170.97 0.8M
2025-08-27 171.43 172.45 171.05 172.00 0.6M
2025-08-26 169.97 172.12 169.35 171.53 1.3M
2025-08-25 171.67 171.91 169.80 169.82 0.6M
2025-08-22 167.82 172.67 167.13 172.24 0.8M
2025-08-21 167.62 168.07 166.70 167.21 0.5M
2025-08-20 169.22 170.51 168.01 168.52 0.7M
2025-08-19 167.32 170.29 167.32 169.86 0.8M
2025-08-18 167.51 168.15 166.86 167.20 0.6M
2025-08-15 169.27 169.48 166.92 167.17 0.5M
2025-08-14 168.58 169.43 167.30 168.55 1.0M
2025-08-13 167.03 170.11 166.23 169.62 1.0M
2025-08-12 164.86 166.74 163.46 166.43 0.7M
2025-08-11 163.36 164.56 163.06 164.45 0.8M
2025-08-08 164.32 164.94 163.37 163.72 0.6M
2025-08-07 165.35 165.60 163.08 163.74 1.0M
2025-08-06 165.91 165.91 163.72 164.49 0.9M
2025-08-05 166.96 167.21 164.40 165.40 1.2M
2025-08-04 165.07 167.24 164.00 166.73 0.9M
2025-08-01 165.11 165.78 163.41 165.13 1.4M
2025-07-31 164.02 166.37 163.91 165.92 1.3M
2025-07-30 163.47 165.69 163.22 164.82 1.2M
2025-07-29 165.32 165.65 163.30 164.11 1.1M
2025-07-28 165.02 165.64 163.00 163.67 1.1M
2025-07-25 164.04 166.22 161.72 165.39 1.4M
2025-07-24 157.87 164.06 156.00 163.67 1.9M
2025-07-23 152.68 154.57 152.68 154.36 1.7M
2025-07-22 149.68 153.16 149.68 152.71 1.1M
2025-07-21 153.22 153.58 149.57 149.61 1.1M
2025-07-18 154.16 154.39 152.27 152.82 0.9M
2025-07-17 148.05 153.77 147.90 153.53 1.4M
2025-07-16 145.46 146.16 143.61 146.07 1.1M
2025-07-15 148.94 149.67 145.33 145.55 1.0M
2025-07-14 148.32 149.34 147.44 148.31 0.7M
2025-07-11 149.77 149.99 147.84 148.81 0.9M
2025-07-10 150.30 153.16 149.79 151.53 0.9M
2025-07-09 149.73 150.35 148.19 150.06 0.7M
2025-07-08 148.40 150.05 147.68 148.54 1.0M
2025-07-07 148.37 149.65 147.02 148.15 0.7M
2025-07-03 148.34 148.51 147.19 148.11 0.4M
2025-07-02 147.52 148.69 146.55 147.95 0.8M
2025-07-01 143.62 148.74 143.31 147.65 0.8M
2025-06-30 144.05 144.25 142.64 144.12 0.6M
2025-06-27 143.64 144.72 143.09 143.89 0.7M
2025-06-26 142.57 143.64 142.49 143.39 0.6M
2025-06-25 143.54 144.31 141.93 142.82 0.8M
2025-06-24 144.12 144.12 142.07 143.61 0.9M
2025-06-23 137.72 142.61 137.33 142.45 1.4M
2025-06-20 137.81 138.86 136.54 137.63 2.0M
2025-06-18 136.44 138.00 135.96 136.80 0.9M
2025-06-17 135.10 136.54 134.68 136.24 1.2M
2025-06-16 136.41 136.53 135.17 136.10 0.6M
2025-06-13 136.68 138.29 134.67 135.30 0.6M
2025-06-12 137.36 138.92 136.63 138.67 0.6M
2025-06-11 139.91 139.91 137.48 137.94 0.6M
2025-06-10 139.17 140.05 138.96 139.67 0.6M
2025-06-09 139.65 140.46 138.23 139.60 0.7M
2025-06-06 139.18 139.94 138.74 139.15 0.7M
2025-06-05 138.44 138.87 137.64 138.23 0.8M
2025-06-04 139.28 139.90 137.86 138.11 0.9M
2025-06-03 139.27 139.87 137.36 139.10 1.5M
2025-06-02 141.77 143.06 138.78 139.41 1.1M
2025-05-30 142.80 143.08 141.63 142.70 1.1M
2025-05-29 143.49 144.01 142.10 143.35 0.9M
2025-05-28 144.20 144.80 142.49 143.10 1.2M
2025-05-27 142.49 144.71 141.02 144.53 1.2M
2025-05-23 140.53 141.69 140.16 141.31 0.6M
2025-05-22 141.41 142.30 140.38 141.63 0.9M
2025-05-21 142.48 143.74 141.84 141.96 1.1M
2025-05-20 144.30 144.70 143.22 143.68 0.7M
2025-05-19 144.15 145.07 143.43 144.49 0.7M
2025-05-16 143.09 145.75 142.35 145.64 0.8M
2025-05-15 141.52 143.03 140.90 142.91 0.7M
2025-05-14 142.22 143.02 140.53 141.08 0.9M
2025-05-13 144.06 144.82 142.78 142.85 0.9M
2025-05-12 145.00 145.94 142.65 143.80 1.1M
2025-05-09 142.14 142.20 141.16 141.85 0.6M
2025-05-08 141.50 142.53 140.81 140.91 0.9M
2025-05-07 139.81 141.13 139.11 140.23 0.9M
2025-05-06 139.66 141.37 139.25 139.90 0.9M
2025-05-05 140.50 141.87 140.36 140.89 0.7M
2025-05-02 140.46 141.55 140.23 140.93 0.8M
2025-05-01 139.37 140.27 138.59 138.69 0.6M
2025-04-30 138.54 139.54 136.19 139.20 0.8M
2025-04-29 137.00 138.75 136.66 138.20 1.0M
2025-04-28 137.06 138.69 136.62 137.26 0.9M
2025-04-25 138.13 138.49 136.15 136.49 1.1M
2025-04-24 139.61 142.00 134.19 139.51 2.6M
2025-04-23 128.05 130.84 126.16 126.46 1.5M
2025-04-22 124.17 127.05 124.17 126.82 0.9M
2025-04-21 124.65 125.28 122.14 123.27 1.0M
2025-04-17 125.52 127.27 125.52 126.35 0.8M
2025-04-16 126.47 127.22 124.36 125.13 0.7M
2025-04-15 126.39 127.99 125.92 126.90 0.8M
2025-04-14 126.19 126.99 124.84 126.29 0.8M
2025-04-11 121.91 125.77 120.36 125.15 1.1M
2025-04-10 123.24 123.24 118.16 122.08 1.5M
2025-04-09 117.43 126.38 116.65 124.65 1.3M
2025-04-08 123.03 123.70 116.57 118.52 1.5M
2025-04-07 121.47 125.06 118.85 120.78 1.6M
2025-04-04 123.44 127.89 122.82 123.64 2.4M
2025-04-03 129.52 130.81 125.65 127.21 1.6M
2025-04-02 129.63 133.13 129.48 132.15 0.9M
2025-04-01 130.09 131.69 129.20 131.00 1.1M
2025-03-31 127.70 131.52 126.82 130.46 1.4M
2025-03-28 130.42 131.05 128.01 128.29 1.2M
2025-03-27 130.45 131.64 129.33 130.19 0.8M
2025-03-26 129.17 130.62 129.17 130.38 1.0M
2025-03-25 130.53 131.72 128.57 129.59 1.1M
2025-03-24 128.45 130.84 128.27 130.59 1.1M
2025-03-21 126.25 127.47 125.63 127.06 2.5M
2025-03-20 127.51 129.15 126.97 127.72 1.0M
2025-03-19 127.50 129.25 126.63 128.65 1.3M
2025-03-18 127.14 128.57 127.05 127.98 1.0M
2025-03-17 126.58 128.35 126.43 127.37 1.0M
2025-03-14 125.75 126.91 124.99 126.66 1.1M
2025-03-13 123.71 126.57 123.71 124.99 1.1M
2025-03-12 124.46 126.51 123.01 123.94 1.0M
2025-03-11 131.78 132.51 125.94 125.96 1.2M
2025-03-10 131.08 135.38 130.74 132.30 1.1M
2025-03-07 127.35 132.12 127.23 131.30 0.9M
2025-03-06 126.45 128.03 125.47 127.35 0.8M
2025-03-05 124.86 127.51 124.59 126.48 0.8M
2025-03-04 124.93 125.84 123.27 123.79 1.2M
2025-03-03 128.89 130.02 126.05 126.52 0.9M
2025-02-28 128.10 129.01 126.94 128.71 1.2M
2025-02-27 128.66 129.95 127.32 127.39 1.0M
2025-02-26 129.70 130.28 129.07 129.42 0.7M
2025-02-25 128.72 131.02 128.30 129.89 1.0M
2025-02-24 127.55 129.76 126.53 127.93 0.9M
2025-02-21 127.92 127.92 126.00 127.16 0.9M
2025-02-20 126.26 127.46 125.60 127.11 1.2M
2025-02-19 125.89 127.28 124.19 126.58 1.5M
2025-02-18 130.94 133.16 125.62 125.89 1.9M
2025-02-14 133.55 134.25 132.76 133.39 1.4M
2025-02-13 132.02 133.18 131.22 133.15 1.3M
2025-02-12 129.09 131.54 128.85 131.50 1.0M
2025-02-11 130.44 131.87 129.53 131.73 1.0M
2025-02-10 129.51 130.56 129.01 130.56 1.2M
2025-02-07 129.36 129.71 127.91 128.69 0.9M
2025-02-06 129.46 129.88 128.38 129.30 1.0M
2025-02-05 129.52 129.52 127.81 129.07 1.0M
2025-02-04 128.83 129.94 128.36 128.49 0.9M
2025-02-03 129.42 129.98 127.00 128.73 1.0M
2025-01-31 133.52 134.94 132.38 132.73 0.9M
2025-01-30 131.73 134.38 131.60 133.52 0.6M
2025-01-29 131.91 132.63 130.88 131.00 0.6M
2025-01-28 134.83 135.46 132.07 132.11 0.6M
2025-01-27 132.83 135.58 132.59 135.50 1.0M
2025-01-24 133.41 133.75 132.20 132.53 0.6M
2025-01-23 132.39 133.42 131.37 133.25 0.7M
2025-01-22 134.48 135.30 131.73 132.18 0.9M
2025-01-21 134.67 136.28 134.47 135.07 0.6M
2025-01-17 133.58 134.08 132.59 133.59 0.6M
2025-01-16 130.70 132.85 130.62 132.62 0.6M
2025-01-15 132.51 132.93 129.92 130.93 0.6M
2025-01-14 128.87 130.12 128.47 129.75 0.5M
2025-01-13 125.72 128.30 125.26 128.26 0.8M
2025-01-10 127.12 128.00 126.03 126.21 0.7M
2025-01-08 126.62 128.77 126.33 128.40 1.1M
2025-01-07 129.05 129.51 126.89 127.42 0.9M
2025-01-06 130.41 131.29 128.64 129.12 0.8M
2025-01-03 129.07 130.44 128.11 130.18 0.6M
2025-01-02 131.47 131.88 128.36 128.59 0.5M