Alibaba ADR

BABA
🏛️ usa →
179.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 172.03 172.03 171.54 171.59 1,073.5K
09:31 171.54 171.90 171.19 171.90 378.2K
09:32 172.00 172.69 171.95 172.69 135.7K
09:33 172.60 172.72 172.15 172.30 89.0K
09:34 172.35 172.39 171.96 171.98 65.0K
09:35 171.88 172.12 171.70 171.70 72.3K
09:36 171.67 171.69 170.95 170.95 162.8K
09:37 171.07 171.37 171.06 171.15 96.2K
09:38 171.19 171.55 171.19 171.35 88.5K
09:39 171.38 171.67 171.38 171.57 89.9K
09:40 171.64 171.64 171.26 171.26 84.3K
09:41 171.38 171.57 171.38 171.39 94.7K
09:42 171.26 171.58 171.26 171.50 60.3K
09:43 171.46 171.81 171.46 171.64 80.9K
09:44 171.69 171.80 171.56 171.58 108.3K
09:45 171.65 171.82 171.45 171.70 63.4K
09:46 171.89 171.97 171.74 171.94 65.1K
09:47 171.93 172.35 171.93 172.25 76.4K
09:48 172.15 172.21 171.93 171.96 73.8K
09:49 171.96 172.11 171.84 171.93 44.4K
09:50 171.93 172.34 171.93 172.08 79.0K
09:51 172.00 172.37 172.00 172.33 65.9K
09:52 172.34 172.46 172.19 172.19 53.5K
09:53 172.19 172.36 172.14 172.23 36.1K
09:54 172.24 172.26 172.07 172.13 47.6K
09:55 172.20 172.40 172.20 172.28 38.5K
09:56 172.34 172.40 172.28 172.33 43.0K
09:57 172.40 172.40 172.24 172.35 31.2K
09:58 172.37 172.46 172.36 172.46 40.1K
09:59 172.45 172.45 172.34 172.41 30.2K
10:00 172.40 172.47 172.10 172.15 56.5K
10:01 172.17 172.31 172.13 172.31 31.1K
10:02 172.34 172.45 172.22 172.22 31.2K
10:03 172.26 172.29 172.02 172.03 66.3K
10:04 172.02 172.10 172.00 172.02 65.1K
10:05 172.06 172.13 172.00 172.00 47.4K
10:06 172.01 172.08 171.85 172.01 70.0K
10:07 171.83 172.06 171.72 172.04 79.2K
10:08 172.12 172.23 171.99 172.05 49.9K
10:09 172.08 172.23 172.08 172.23 26.2K
10:10 172.26 172.29 172.00 172.01 25.4K
10:11 172.02 172.23 172.02 172.16 32.6K
10:12 172.08 172.13 171.98 171.99 92.5K
10:13 171.93 171.97 171.68 171.68 46.6K
10:14 171.66 171.86 171.66 171.77 34.4K
10:15 171.65 171.76 171.64 171.65 39.2K
10:16 171.68 171.77 171.54 171.54 40.2K
10:17 171.55 171.55 171.22 171.33 142.8K
10:18 171.31 171.33 171.19 171.31 44.3K
10:19 171.37 171.44 171.29 171.39 60.0K
10:20 171.33 171.40 171.29 171.40 21.1K
10:21 171.34 171.34 171.14 171.30 80.0K
10:22 171.40 171.44 171.15 171.16 33.5K
10:23 171.15 171.24 171.03 171.03 33.2K
10:24 171.02 171.02 170.78 170.84 124.0K
10:25 170.83 170.83 170.32 170.32 150.7K
10:26 170.36 170.37 170.13 170.29 84.0K
10:27 170.35 170.61 170.35 170.58 121.0K
10:28 170.59 170.73 170.44 170.50 109.0K
10:29 170.47 170.49 170.32 170.36 98.2K
10:30 170.34 170.55 170.27 170.43 76.0K
10:31 170.50 170.50 170.32 170.43 51.8K
10:32 170.43 170.43 170.22 170.22 53.1K
10:33 170.21 170.28 170.04 170.10 100.9K
10:34 170.09 170.10 169.89 170.05 250.3K
10:35 170.15 170.19 169.78 169.88 84.0K
10:36 169.88 170.23 169.88 170.00 71.9K
10:37 169.96 169.98 169.70 169.93 106.0K
10:38 169.87 170.27 169.80 170.26 94.7K
10:39 170.29 170.32 170.14 170.16 51.0K
10:40 170.12 170.30 170.04 170.30 53.0K
10:41 170.28 170.35 170.21 170.35 36.5K
10:42 170.33 170.35 170.26 170.26 53.2K
10:43 170.28 170.44 170.26 170.44 41.2K
10:44 170.43 170.49 170.40 170.46 47.5K
10:45 170.41 170.47 170.14 170.15 44.8K
10:46 170.08 170.64 170.08 170.63 56.8K
10:47 170.61 170.66 170.44 170.65 38.9K
10:48 170.64 170.85 170.58 170.58 89.8K
10:49 170.57 170.76 170.54 170.65 29.9K
10:50 170.65 170.70 170.60 170.70 32.2K
10:51 170.72 171.18 170.72 171.18 86.8K
10:52 171.22 171.23 171.06 171.09 55.2K
10:53 171.13 171.19 171.00 171.00 41.9K
10:54 171.09 171.16 171.05 171.14 34.2K
10:55 171.14 171.21 171.12 171.21 52.8K
10:56 171.27 171.27 171.10 171.14 40.8K
10:57 171.12 171.25 171.05 171.09 29.2K
10:58 171.08 171.21 171.08 171.21 27.7K
10:59 171.22 171.29 171.07 171.10 37.5K
11:00 171.19 171.29 171.19 171.24 43.9K
11:01 171.33 171.35 171.05 171.12 17.6K
11:02 171.13 171.23 171.13 171.20 19.2K
11:03 171.15 171.29 171.10 171.28 16.0K
11:04 171.29 171.34 171.12 171.12 17.1K
11:05 171.16 171.26 171.13 171.20 17.9K
11:06 171.17 171.28 171.13 171.20 21.2K
11:07 171.20 171.35 171.12 171.35 26.9K
11:08 171.39 171.61 171.39 171.55 38.0K
11:09 171.56 171.68 171.56 171.64 45.8K
11:10 171.66 171.74 171.64 171.66 38.9K
11:11 171.64 171.71 171.63 171.66 37.0K
11:12 171.72 171.76 171.61 171.62 45.7K
11:13 171.68 171.74 171.67 171.71 15.7K
11:14 171.70 171.71 171.45 171.45 26.4K
11:15 171.45 171.55 171.42 171.42 29.2K
11:16 171.42 171.68 171.42 171.65 21.4K
11:17 171.67 171.75 171.64 171.67 24.8K
11:18 171.62 171.65 171.42 171.48 27.6K
11:19 171.43 171.59 171.41 171.59 18.8K
11:20 171.59 171.74 171.59 171.70 22.0K
11:21 171.65 171.68 171.53 171.58 13.7K
11:22 171.61 171.62 171.50 171.53 16.9K
11:23 171.57 171.64 171.54 171.62 13.5K
11:24 171.59 171.66 171.59 171.66 14.2K
11:25 171.66 171.75 171.66 171.70 27.0K
11:26 171.68 171.70 171.59 171.65 22.2K
11:27 171.67 171.74 171.67 171.70 28.5K
11:28 171.69 171.69 171.63 171.68 16.0K
11:29 171.74 171.77 171.62 171.62 26.5K
11:30 171.60 171.68 171.60 171.68 13.8K
11:31 171.71 171.71 171.60 171.60 18.9K
11:32 171.58 171.64 171.50 171.50 13.7K
11:33 171.44 171.47 171.29 171.29 32.4K
11:34 171.29 171.37 171.21 171.37 20.6K
11:35 171.39 171.46 171.38 171.46 15.5K
11:36 171.51 171.64 171.50 171.58 14.0K
11:37 171.62 171.62 171.53 171.56 11.3K
11:38 171.54 171.54 171.34 171.34 21.0K
11:39 171.33 171.36 171.23 171.33 23.7K
11:40 171.41 171.46 171.26 171.26 26.1K
11:41 171.25 171.29 171.14 171.19 29.9K
11:42 171.22 171.23 171.04 171.05 27.6K
11:43 171.04 171.26 171.04 171.26 37.1K
11:44 171.27 171.38 171.26 171.29 16.2K
11:45 171.31 171.31 171.25 171.30 10.4K
11:46 171.30 171.44 171.28 171.37 15.4K
11:47 171.40 171.53 171.40 171.53 16.2K
11:48 171.57 171.66 171.57 171.64 22.3K
11:49 171.68 171.79 171.68 171.78 28.3K
11:50 171.78 171.84 171.73 171.73 45.5K
11:51 171.75 171.88 171.75 171.83 31.1K
11:52 171.80 171.87 171.79 171.82 13.5K
11:53 171.86 171.92 171.72 171.72 16.5K
11:54 171.73 171.81 171.72 171.81 10.6K
11:55 171.82 171.88 171.75 171.75 38.7K
11:56 171.75 171.80 171.63 171.63 10.4K
11:57 171.56 171.77 171.56 171.77 19.4K
11:58 171.73 171.84 171.63 171.63 16.8K
11:59 171.62 171.69 171.62 171.69 11.5K
12:00 171.70 171.83 171.70 171.82 13.8K
12:01 171.81 171.84 171.73 171.84 18.4K
12:02 171.83 171.84 171.78 171.81 13.7K
12:03 171.81 171.94 171.79 171.89 30.2K
12:04 171.92 172.09 171.92 172.09 59.2K
12:05 172.06 172.08 171.77 171.77 49.1K
12:06 171.80 171.89 171.77 171.82 36.1K
12:07 171.82 172.03 171.82 171.99 11.8K
12:08 172.08 172.11 172.04 172.11 17.6K
12:09 172.10 172.10 171.98 172.08 24.2K
12:10 172.08 172.12 172.02 172.05 24.3K
12:11 172.12 172.20 172.08 172.09 47.6K
12:12 172.09 172.15 172.09 172.11 11.0K
12:13 172.08 172.14 172.05 172.14 14.9K
12:14 172.19 172.27 172.17 172.21 16.2K
12:15 172.20 172.23 172.14 172.15 47.5K
12:16 172.16 172.32 172.13 172.28 23.6K
12:17 172.30 172.31 172.22 172.24 25.5K
12:18 172.22 172.22 172.12 172.20 23.9K
12:19 172.23 172.30 172.23 172.23 30.4K
12:20 172.24 172.25 172.15 172.23 16.2K
12:21 172.21 172.24 172.13 172.17 14.1K
12:22 172.10 172.17 172.04 172.17 29.0K
12:23 172.17 172.17 172.10 172.11 24.1K
12:24 172.10 172.19 172.10 172.16 10.6K
12:25 172.17 172.17 172.09 172.10 39.0K
12:26 172.10 172.15 172.09 172.11 14.3K
12:27 172.11 172.15 172.11 172.13 7.9K
12:28 172.12 172.12 172.09 172.09 58.7K
12:29 172.10 172.16 172.08 172.08 13.5K
12:30 172.06 172.06 171.95 171.98 46.6K
12:31 171.99 172.03 171.92 171.92 14.0K
12:32 171.94 172.00 171.90 171.97 29.0K
12:33 171.97 171.97 171.79 171.79 21.3K
12:34 171.80 171.90 171.80 171.82 22.3K
12:35 171.82 171.84 171.78 171.78 8.1K
12:36 171.78 171.80 171.77 171.77 32.6K
12:37 171.76 171.79 171.72 171.76 17.1K
12:38 171.75 171.75 171.65 171.66 26.2K
12:39 171.66 171.72 171.58 171.70 41.4K
12:40 171.88 171.88 171.74 171.76 48.2K
12:41 171.76 171.82 171.75 171.80 13.9K
12:42 171.82 171.82 171.62 171.63 23.4K
12:43 171.66 171.74 171.65 171.74 12.5K
12:44 171.74 171.85 171.74 171.74 12.7K
12:45 171.70 171.70 171.53 171.57 21.2K
12:46 171.58 171.58 171.51 171.54 12.2K
12:47 171.52 171.72 171.52 171.72 21.9K
12:48 171.76 171.80 171.64 171.68 11.1K
12:49 171.67 171.71 171.67 171.67 7.8K
12:50 171.67 171.70 171.65 171.70 4.5K
12:51 171.75 171.88 171.74 171.80 16.1K
12:52 171.80 171.85 171.78 171.78 13.7K
12:53 171.80 171.87 171.77 171.86 15.1K
12:54 171.82 171.87 171.80 171.80 6.3K
12:55 171.81 171.85 171.73 171.75 16.5K
12:56 171.74 171.76 171.73 171.75 7.6K
12:57 171.77 171.85 171.77 171.85 9.2K
12:58 171.83 171.88 171.82 171.86 11.9K
12:59 171.87 171.95 171.87 171.93 17.8K
13:00 171.90 172.00 171.90 172.00 40.5K
13:01 172.02 172.11 172.02 172.07 16.5K
13:02 172.07 172.20 172.07 172.15 20.2K
13:03 172.15 172.21 172.09 172.21 12.7K
13:04 172.22 172.32 172.22 172.27 20.3K
13:05 172.26 172.33 172.18 172.33 14.3K
13:06 172.35 172.38 172.32 172.37 34.4K
13:07 172.36 172.36 172.28 172.28 12.1K
13:08 172.28 172.37 172.28 172.32 14.4K
13:09 172.39 172.43 172.31 172.31 36.7K
13:10 172.31 172.38 172.23 172.23 17.8K
13:11 172.22 172.28 172.19 172.26 16.8K
13:12 172.27 172.40 172.27 172.36 20.2K
13:13 172.37 172.37 172.34 172.37 6.9K
13:14 172.36 172.40 172.36 172.39 11.5K
13:15 172.37 172.37 172.29 172.31 6.5K
13:16 172.33 172.33 172.28 172.28 6.0K
13:17 172.29 172.45 172.29 172.43 11.1K
13:18 172.42 172.45 172.32 172.34 12.6K
13:19 172.36 172.39 172.34 172.37 6.2K
13:20 172.37 172.39 172.34 172.39 11.4K
13:21 172.36 172.41 172.35 172.40 15.4K
13:22 172.42 172.46 172.37 172.46 36.0K
13:23 172.46 172.62 172.46 172.62 64.4K
13:24 172.62 172.67 172.62 172.67 16.4K
13:25 172.69 172.69 172.55 172.60 14.0K
13:26 172.58 172.67 172.53 172.63 18.6K
13:27 172.63 172.67 172.55 172.55 6.2K
13:28 172.57 172.68 172.56 172.68 89.3K
13:29 172.66 172.71 172.66 172.68 18.6K
13:30 172.68 172.71 172.67 172.70 9.3K
13:31 172.71 172.76 172.70 172.72 12.1K
13:32 172.73 172.73 172.62 172.62 17.4K
13:33 172.59 172.61 172.56 172.57 16.5K
13:34 172.55 172.60 172.53 172.53 15.4K
13:35 172.55 172.69 172.55 172.64 10.8K
13:36 172.65 172.68 172.56 172.56 17.7K
13:37 172.60 172.68 172.60 172.67 11.7K
13:38 172.64 172.64 172.52 172.60 32.9K
13:39 172.56 172.62 172.56 172.57 19.3K
13:40 172.58 172.62 172.58 172.58 8.4K
13:41 172.56 172.56 172.49 172.50 12.0K
13:42 172.48 172.48 172.39 172.42 22.8K
13:43 172.43 172.50 172.41 172.50 9.2K
13:44 172.55 172.60 172.53 172.57 12.5K
13:45 172.59 172.65 172.56 172.63 24.4K
13:46 172.60 172.62 172.53 172.55 8.8K
13:47 172.55 172.59 172.46 172.55 427.4K
13:48 172.53 172.64 172.48 172.64 178.2K
13:49 172.64 172.64 172.53 172.56 279.6K
13:50 172.55 172.58 172.51 172.58 97.1K
13:51 172.60 172.63 172.57 172.58 10.1K
13:52 172.55 172.55 172.47 172.47 8.0K
13:53 172.48 172.52 172.37 172.37 15.5K
13:54 172.37 172.44 172.35 172.42 26.6K
13:55 172.44 172.44 172.34 172.34 21.6K
13:56 172.36 172.50 172.36 172.49 29.6K
13:57 172.51 172.61 172.51 172.61 11.3K
13:58 172.61 172.69 172.61 172.69 17.3K
13:59 172.68 172.69 172.64 172.69 409.9K
14:00 172.68 172.68 172.63 172.68 14.3K
14:01 172.67 172.71 172.57 172.57 29.2K
14:02 172.54 172.61 172.54 172.61 15.4K
14:03 172.59 172.59 172.46 172.49 28.0K
14:04 172.47 172.54 172.47 172.50 12.7K
14:05 172.54 172.54 172.40 172.43 8.5K
14:06 172.49 172.50 172.35 172.35 11.9K
14:07 172.35 172.39 172.27 172.30 49.4K
14:08 172.28 172.33 172.27 172.31 12.2K
14:09 172.25 172.26 172.23 172.26 7.3K
14:10 172.24 172.24 172.13 172.13 21.2K
14:11 172.15 172.20 172.08 172.09 9.1K
14:12 172.01 172.13 171.96 172.09 43.8K
14:13 172.10 172.17 172.10 172.15 6.0K
14:14 172.12 172.26 172.12 172.23 13.5K
14:15 172.26 172.26 172.17 172.17 16.4K
14:16 172.14 172.15 172.11 172.14 7.8K
14:17 172.14 172.22 172.14 172.21 3.4K
14:18 172.23 172.32 172.23 172.28 29.9K
14:19 172.25 172.25 172.18 172.18 9.3K
14:20 172.20 172.20 172.14 172.14 10.0K
14:21 172.13 172.17 172.12 172.17 5.0K
14:22 172.19 172.24 172.19 172.24 4.5K
14:23 172.24 172.34 172.23 172.34 14.3K
14:24 172.37 172.38 172.35 172.37 15.8K
14:25 172.39 172.41 172.33 172.40 19.7K
14:26 172.42 172.50 172.42 172.47 26.0K
14:27 172.47 172.48 172.41 172.41 20.7K
14:28 172.38 172.42 172.38 172.40 10.0K
14:29 172.40 172.45 172.40 172.43 32.3K
14:30 172.45 172.49 172.31 172.31 35.9K
14:31 172.32 172.34 172.27 172.33 46.3K
14:32 172.33 172.33 172.28 172.30 10.2K
14:33 172.29 172.41 172.29 172.41 30.9K
14:34 172.41 172.41 172.36 172.37 6.5K
14:35 172.39 172.54 172.39 172.53 17.6K
14:36 172.53 172.54 172.50 172.50 11.7K
14:37 172.51 172.54 172.49 172.53 19.6K
14:38 172.51 172.51 172.45 172.45 8.6K
14:39 172.45 172.52 172.45 172.47 12.2K
14:40 172.45 172.47 172.40 172.40 7.7K
14:41 172.44 172.52 172.43 172.52 26.8K
14:42 172.54 172.57 172.54 172.55 9.1K
14:43 172.55 172.61 172.53 172.61 14.8K
14:44 172.63 172.65 172.58 172.62 10.7K
14:45 172.64 172.64 172.52 172.55 14.4K
14:46 172.47 172.47 172.42 172.47 7.4K
14:47 172.50 172.55 172.48 172.52 9.2K
14:48 172.55 172.66 172.55 172.66 6.4K
14:49 172.64 172.64 172.59 172.61 8.6K
14:50 172.55 172.60 172.53 172.60 6.2K
14:51 172.62 172.62 172.58 172.61 6.3K
14:52 172.59 172.59 172.55 172.58 5.4K
14:53 172.59 172.59 172.49 172.49 16.2K
14:54 172.46 172.51 172.45 172.51 8.6K
14:55 172.51 172.55 172.51 172.54 9.3K
14:56 172.54 172.55 172.54 172.55 8.0K
14:57 172.55 172.63 172.55 172.60 17.8K
14:58 172.60 172.60 172.52 172.53 10.8K
14:59 172.53 172.53 172.45 172.47 8.5K
15:00 172.44 172.50 172.41 172.41 16.6K
15:01 172.43 172.44 172.40 172.41 17.8K
15:02 172.42 172.48 172.42 172.46 29.6K
15:03 172.47 172.55 172.46 172.53 62.5K
15:04 172.49 172.49 172.42 172.49 21.9K
15:05 172.48 172.50 172.48 172.48 13.3K
15:06 172.48 172.54 172.48 172.52 13.9K
15:07 172.51 172.51 172.46 172.49 9.2K
15:08 172.50 172.51 172.40 172.40 12.9K
15:09 172.43 172.46 172.42 172.46 10.1K
15:10 172.47 172.47 172.32 172.38 13.6K
15:11 172.36 172.37 172.33 172.34 12.2K
15:12 172.34 172.37 172.33 172.37 14.5K
15:13 172.36 172.36 172.22 172.22 24.5K
15:14 172.22 172.29 172.21 172.29 15.9K
15:15 172.27 172.33 172.27 172.32 17.0K
15:16 172.37 172.43 172.36 172.41 14.4K
15:17 172.42 172.42 172.37 172.37 16.0K
15:18 172.45 172.54 172.45 172.54 15.7K
15:19 172.55 172.55 172.48 172.50 19.1K
15:20 172.49 172.49 172.44 172.49 6.1K
15:21 172.52 172.52 172.38 172.38 16.5K
15:22 172.38 172.38 172.26 172.28 14.1K
15:23 172.27 172.31 172.25 172.25 6.3K
15:24 172.26 172.32 172.23 172.30 14.0K
15:25 172.30 172.35 172.30 172.35 11.3K
15:26 172.34 172.37 172.32 172.36 24.0K
15:27 172.35 172.41 172.35 172.39 9.8K
15:28 172.39 172.41 172.37 172.37 5.6K
15:29 172.37 172.38 172.35 172.36 15.2K
15:30 172.37 172.39 172.27 172.28 23.8K
15:31 172.21 172.25 172.21 172.22 21.5K
15:32 172.22 172.26 172.22 172.24 12.4K
15:33 172.24 172.27 172.23 172.27 21.3K
15:34 172.27 172.36 172.27 172.36 26.1K
15:35 172.36 172.49 172.36 172.47 21.2K
15:36 172.44 172.46 172.39 172.42 19.7K
15:37 172.43 172.45 172.40 172.41 20.8K
15:38 172.42 172.42 172.38 172.40 20.5K
15:39 172.40 172.42 172.37 172.38 19.6K
15:40 172.34 172.37 172.32 172.35 25.8K
15:41 172.35 172.43 172.32 172.43 28.3K
15:42 172.45 172.46 172.39 172.40 25.7K
15:43 172.39 172.42 172.39 172.41 19.8K
15:44 172.43 172.43 172.39 172.39 38.3K
15:45 172.39 172.44 172.39 172.42 24.2K
15:46 172.42 172.47 172.36 172.36 27.5K
15:47 172.34 172.38 172.32 172.33 24.5K
15:48 172.33 172.40 172.33 172.36 47.6K
15:49 172.35 172.47 172.35 172.41 60.3K
15:50 172.47 172.47 172.27 172.27 32.4K
15:51 172.28 172.28 172.02 172.02 65.2K
15:52 172.03 172.28 172.03 172.28 78.6K
15:53 172.28 172.32 172.18 172.30 113.8K
15:54 172.31 172.39 172.26 172.37 45.8K
15:55 172.34 172.34 172.05 172.05 64.1K
15:56 172.05 172.09 171.88 171.92 100.4K
15:57 171.92 171.96 171.87 171.89 81.0K
15:58 171.91 171.99 171.87 171.89 115.7K
15:59 171.86 171.91 171.78 171.91 812.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 178.37 181.34 177.59 179.90 20.7M
2025-09-26 172.17 172.76 169.70 171.91 16.0M
2025-09-25 173.40 175.77 170.44 175.47 20.7M
2025-09-24 175.98 180.16 175.00 176.44 52.6M
2025-09-23 165.01 167.83 162.80 163.08 18.3M
2025-09-22 163.76 167.44 163.03 164.25 18.7M
2025-09-19 164.69 166.25 162.61 162.81 18.2M
2025-09-18 162.50 164.79 161.30 162.48 19.5M
2025-09-17 166.00 167.32 163.26 166.17 29.3M
2025-09-16 158.36 163.00 157.59 162.21 26.0M
2025-09-15 159.09 159.70 156.73 158.04 23.6M
2025-09-12 154.07 155.46 152.06 155.06 20.9M
2025-09-11 148.12 156.85 147.86 155.44 50.1M
2025-09-10 145.42 145.92 143.23 143.93 21.1M
2025-09-09 145.40 148.00 144.65 147.10 32.8M
2025-09-08 139.88 141.22 138.77 141.20 20.1M
2025-09-05 135.03 135.61 132.70 135.58 19.2M
2025-09-04 133.16 134.25 130.06 130.92 24.7M
2025-09-03 136.70 137.77 135.58 136.45 16.5M
2025-09-02 134.47 138.83 133.06 138.55 41.6M
2025-08-29 128.88 136.65 128.51 135.00 82.2M
2025-08-28 119.53 121.25 117.60 119.57 14.5M
2025-08-27 121.20 122.52 120.79 122.23 13.8M
2025-08-26 125.30 126.00 123.72 124.19 8.7M
2025-08-25 125.18 126.73 123.50 124.35 12.9M
2025-08-22 120.48 123.40 120.28 122.94 13.9M
2025-08-21 117.88 119.27 117.51 118.09 8.2M
2025-08-20 119.92 120.81 118.67 119.49 7.1M
2025-08-19 121.58 122.58 119.99 119.99 8.1M
2025-08-18 121.92 123.15 120.90 121.40 8.6M
2025-08-15 120.98 122.19 120.68 121.26 11.1M
2025-08-14 123.73 123.93 121.34 122.28 15.0M
2025-08-13 126.69 127.93 125.08 126.86 19.4M
2025-08-12 118.81 122.79 118.10 122.42 12.0M
2025-08-11 120.43 121.30 118.12 118.64 12.1M
2025-08-08 119.32 120.70 118.66 120.36 9.8M
2025-08-07 121.34 122.28 119.60 120.96 9.5M
2025-08-06 118.88 121.29 117.77 120.86 12.1M
2025-08-05 118.10 118.65 116.87 117.04 5.9M
2025-08-04 118.35 119.49 116.86 117.50 7.3M
2025-08-01 118.06 118.37 116.11 117.07 12.4M
2025-07-31 117.82 121.34 117.52 120.63 13.7M
2025-07-30 119.05 119.59 116.84 117.38 12.8M
2025-07-29 122.49 122.87 119.05 119.36 13.6M
2025-07-28 122.03 123.45 121.53 122.15 11.2M
2025-07-25 120.19 120.48 119.34 120.03 7.1M
2025-07-24 121.85 123.99 120.45 121.15 11.4M
2025-07-23 122.80 123.87 121.40 122.58 12.9M
2025-07-22 120.44 121.84 119.00 120.71 11.6M
2025-07-21 119.51 122.31 118.25 120.27 17.9M
2025-07-18 121.38 122.16 119.77 120.23 26.8M
2025-07-17 115.04 118.20 114.86 117.30 14.6M
2025-07-16 115.50 116.03 114.04 115.73 14.4M
2025-07-15 114.66 117.22 113.20 116.97 34.8M
2025-07-14 107.65 108.80 107.19 108.22 13.2M
2025-07-11 106.91 107.42 106.30 106.72 10.8M
2025-07-10 105.14 106.76 104.41 106.64 13.6M
2025-07-09 105.48 105.53 103.71 103.83 24.6M
2025-07-08 108.77 109.13 107.91 107.99 11.3M
2025-07-07 107.43 108.20 105.94 106.27 17.4M
2025-07-03 108.34 109.08 107.95 108.70 11.8M
2025-07-02 111.57 111.82 110.37 110.71 13.8M
2025-07-01 112.95 114.79 112.74 113.97 9.2M
2025-06-30 112.46 113.49 111.40 113.41 10.5M
2025-06-27 114.37 115.50 113.32 114.08 12.4M
2025-06-26 114.10 114.20 113.38 113.93 8.4M
2025-06-25 117.20 117.45 114.17 114.55 12.8M
2025-06-24 114.62 117.32 113.62 117.01 17.1M
2025-06-23 112.12 113.09 111.26 113.09 12.5M
2025-06-20 114.11 114.43 112.62 113.01 12.7M
2025-06-18 113.64 114.30 113.02 113.49 14.0M
2025-06-17 115.94 116.61 115.03 115.03 10.2M
2025-06-16 114.98 116.90 114.87 115.96 10.2M
2025-06-13 113.67 114.78 112.27 112.87 13.4M
2025-06-12 117.52 117.55 115.95 116.62 10.2M
2025-06-11 121.66 122.49 119.10 119.38 10.4M
2025-06-10 119.66 121.20 118.93 120.92 8.9M
2025-06-09 120.13 121.19 119.17 120.52 10.4M
2025-06-06 118.06 118.82 117.29 118.44 9.8M
2025-06-05 120.95 121.55 119.14 119.96 15.4M
2025-06-04 116.82 120.00 116.66 119.45 18.1M
2025-06-03 115.38 115.81 114.42 114.97 14.0M
2025-06-02 114.90 115.40 113.66 114.75 13.1M
2025-05-30 115.01 115.07 111.60 113.84 17.2M
2025-05-29 119.04 119.34 116.70 117.18 12.4M
2025-05-28 117.45 117.92 116.51 116.74 11.7M
2025-05-27 119.88 120.01 118.89 119.52 8.5M
2025-05-23 119.58 121.04 119.28 120.73 7.2M
2025-05-22 121.49 122.17 120.92 121.48 7.8M
2025-05-21 125.45 126.06 122.77 123.59 8.5M
2025-05-20 124.29 125.22 124.15 125.16 11.8M
2025-05-19 120.18 123.06 120.00 122.96 11.2M
2025-05-16 125.78 126.10 123.31 123.46 20.1M
2025-05-15 126.24 126.32 122.65 123.90 35.4M
2025-05-14 134.08 134.51 132.65 134.05 18.3M
2025-05-13 131.00 133.03 130.20 131.65 16.1M
2025-05-12 133.87 134.07 132.30 132.55 22.6M
2025-05-09 126.99 127.77 125.19 125.33 11.2M
2025-05-08 125.35 126.82 124.17 125.79 10.8M
2025-05-07 124.91 124.97 122.91 123.23 16.0M
2025-05-06 128.46 129.73 127.49 127.66 17.9M
2025-05-05 125.00 127.13 124.71 126.57 9.9M
2025-05-02 126.01 126.62 124.25 125.76 18.1M
2025-05-01 120.19 121.45 119.36 120.53 8.7M
2025-04-30 119.09 119.94 118.19 119.43 10.1M
2025-04-29 117.73 119.88 117.69 118.88 8.3M
2025-04-28 119.50 120.67 117.29 118.37 10.7M
2025-04-25 118.58 120.49 118.27 120.28 9.3M
2025-04-24 117.94 119.34 117.58 119.29 13.7M
2025-04-23 119.59 123.81 118.75 118.97 25.8M
2025-04-22 114.36 117.43 113.01 115.88 27.7M
2025-04-21 108.73 110.23 107.27 110.15 12.1M
2025-04-17 110.84 111.52 108.42 108.87 17.9M
2025-04-16 108.18 108.97 105.95 106.75 18.0M
2025-04-15 113.78 114.00 111.47 112.28 16.2M
2025-04-14 111.87 116.00 111.70 113.97 32.9M
2025-04-11 104.78 108.04 102.19 107.73 40.5M
2025-04-10 106.86 108.45 101.37 104.18 53.1M
2025-04-09 100.60 107.04 95.73 104.78 75.0M
2025-04-08 108.26 109.00 97.75 99.37 52.1M
2025-04-07 106.62 114.12 102.64 105.98 61.4M
2025-04-04 117.57 118.87 111.30 116.54 57.2M
2025-04-03 125.65 130.67 125.50 129.33 30.6M
2025-04-02 131.96 132.83 129.15 129.79 21.2M
2025-04-01 132.75 134.10 131.53 132.70 11.6M
2025-03-31 130.03 132.87 128.00 132.23 12.2M
2025-03-28 133.50 134.21 131.40 132.43 13.3M
2025-03-27 133.45 137.79 132.88 135.63 16.7M
2025-03-26 133.53 134.66 131.13 132.24 16.0M
2025-03-25 132.94 136.25 132.35 132.75 17.9M
2025-03-24 136.33 136.43 133.63 134.48 14.0M
2025-03-21 133.99 136.47 133.30 135.14 14.0M
2025-03-20 137.18 138.99 136.37 136.91 23.6M
2025-03-19 145.07 145.20 141.87 143.20 16.3M
2025-03-18 146.38 146.87 142.50 142.74 21.0M
2025-03-17 140.16 148.43 140.03 147.57 33.9M
2025-03-14 141.35 141.82 139.45 141.10 17.4M
2025-03-13 134.77 140.28 134.34 138.35 20.5M
2025-03-12 138.41 138.95 135.28 137.14 23.9M
2025-03-11 138.16 141.33 136.04 139.02 29.1M
2025-03-10 136.00 137.95 131.00 132.54 33.5M
2025-03-07 142.92 145.36 139.38 140.62 31.9M
2025-03-06 142.20 144.76 138.09 139.95 35.5M
2025-03-05 134.37 141.83 133.34 141.03 37.3M
2025-03-04 129.60 132.10 126.10 129.85 25.4M
2025-03-03 134.01 134.72 129.56 130.81 22.5M
2025-02-28 130.95 133.95 130.14 132.51 24.9M
2025-02-27 138.68 140.11 135.87 136.55 23.9M
2025-02-26 140.00 141.95 138.29 139.08 40.7M
2025-02-25 132.79 134.47 130.75 134.01 38.9M
2025-02-24 135.80 135.80 128.44 129.04 74.1M
2025-02-21 141.60 145.30 141.10 143.75 73.9M
2025-02-20 137.81 144.51 131.41 135.97 118.8M
2025-02-19 126.00 127.70 124.95 125.79 35.2M
2025-02-18 127.74 129.02 125.61 126.90 42.2M
2025-02-14 126.59 126.80 120.50 124.73 52.7M
2025-02-13 115.33 119.57 114.76 119.54 34.4M
2025-02-12 115.82 119.81 114.97 118.33 44.0M
2025-02-11 113.96 115.54 111.00 112.78 55.0M
2025-02-10 107.32 111.65 106.70 111.32 42.4M
2025-02-07 104.46 107.51 103.00 103.51 39.5M
2025-02-06 101.25 101.74 99.87 100.38 12.8M
2025-02-05 100.17 101.82 99.03 99.28 17.0M
2025-02-04 100.59 103.61 99.68 102.35 29.9M
2025-02-03 96.51 101.87 96.07 98.61 29.3M
2025-01-31 102.00 102.50 98.00 98.84 36.5M
2025-01-30 97.30 103.67 97.14 102.74 45.9M
2025-01-29 99.39 101.28 96.45 96.72 75.1M
2025-01-28 90.94 96.43 89.90 96.03 31.3M
2025-01-27 90.59 91.43 89.22 89.99 26.0M
2025-01-24 86.71 89.19 86.48 89.14 18.8M
2025-01-23 85.80 86.20 84.96 86.10 9.2M
2025-01-22 85.00 86.54 84.42 86.40 10.4M
2025-01-21 86.87 86.90 84.92 85.38 17.1M
2025-01-17 83.20 85.59 83.03 85.12 21.1M
2025-01-16 82.02 82.59 81.82 82.43 7.6M
2025-01-15 82.63 82.79 82.15 82.44 11.7M
2025-01-14 82.39 82.65 81.49 81.68 8.8M
2025-01-13 80.15 81.08 80.06 80.54 10.7M
2025-01-10 82.25 82.25 80.40 80.53 15.4M
2025-01-08 83.09 83.79 82.72 83.69 9.7M
2025-01-07 84.31 85.11 83.78 84.48 11.1M
2025-01-06 86.55 87.36 85.08 85.52 18.1M
2025-01-03 85.10 85.55 84.76 85.54 7.7M
2025-01-02 84.39 85.43 84.20 84.95 10.6M