Citizens Financial Group Inc

CFG
🏛️ usa →
53.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.63 52.70 52.61 52.70 26.6K
09:31 52.84 52.85 52.79 52.79 8.8K
09:32 52.83 52.93 52.83 52.88 5.9K
09:33 52.88 53.00 52.88 52.96 5.5K
09:34 52.95 53.06 52.95 53.06 4.1K
09:35 53.08 53.11 53.07 53.11 8.8K
09:36 53.14 53.19 53.14 53.16 7.0K
09:37 53.14 53.16 53.13 53.16 5.2K
09:38 53.28 53.29 53.28 53.29 5.8K
09:39 53.30 53.30 53.30 53.30 2.2K
09:40 53.26 53.26 53.26 53.26 4.1K
09:41 53.34 53.35 53.32 53.35 2.7K
09:42 53.32 53.32 53.29 53.29 3.4K
09:43 53.31 53.33 53.29 53.33 6.5K
09:44 53.38 53.40 53.38 53.40 3.0K
09:45 53.44 53.44 53.39 53.38 4.0K
09:46 53.42 53.46 53.41 53.46 6.0K
09:47 53.48 53.59 53.48 53.59 5.4K
09:48 53.58 53.62 53.58 53.59 14.4K
09:49 53.60 53.65 53.60 53.65 5.4K
09:50 53.64 53.64 53.55 53.55 6.8K
09:51 53.60 53.61 53.60 53.61 2.4K
09:52 53.62 53.62 53.59 53.62 12.5K
09:53 53.65 53.70 53.63 53.68 9.1K
09:54 53.69 53.71 53.66 53.71 6.0K
09:55 53.72 53.72 53.70 53.71 7.6K
09:56 53.71 53.71 53.66 53.66 8.8K
09:57 53.67 53.70 53.63 53.70 11.4K
09:58 53.68 53.72 53.68 53.72 6.3K
09:59 53.71 53.74 53.71 53.74 4.7K
10:00 53.77 53.79 53.73 53.74 8.2K
10:01 53.71 53.73 53.71 53.72 10.8K
10:02 53.74 53.74 53.70 53.72 8.6K
10:03 53.72 53.72 53.68 53.69 5.6K
10:04 53.67 53.70 53.67 53.68 9.1K
10:05 53.72 53.75 53.72 53.73 9.2K
10:06 53.76 53.76 53.74 53.74 4.4K
10:07 53.74 53.75 53.72 53.74 10.5K
10:08 53.75 53.76 53.73 53.76 7.0K
10:09 53.77 53.81 53.76 53.78 8.8K
10:10 53.81 53.85 53.81 53.85 5.6K
10:11 53.84 53.85 53.81 53.81 5.5K
10:12 53.82 53.83 53.77 53.77 10.1K
10:13 53.73 53.73 53.70 53.70 2.8K
10:14 53.70 53.70 53.69 53.69 4.9K
10:15 53.68 53.68 53.66 53.68 7.0K
10:16 53.65 53.66 53.65 53.65 3.0K
10:17 53.65 53.66 53.65 53.66 3.9K
10:18 53.65 53.67 53.65 53.65 3.1K
10:19 53.69 53.71 53.69 53.71 6.8K
10:20 53.71 53.71 53.70 53.70 4.2K
10:21 53.71 53.71 53.63 53.63 5.9K
10:22 53.64 53.65 53.64 53.65 2.5K
10:23 53.64 53.68 53.64 53.68 9.6K
10:24 53.67 53.69 53.67 53.68 4.4K
10:25 53.67 53.67 53.62 53.62 4.7K
10:26 53.64 53.65 53.63 53.63 3.4K
10:27 53.61 53.61 53.56 53.58 12.1K
10:28 53.58 53.59 53.58 53.58 3.6K
10:29 53.57 53.58 53.53 53.58 8.4K
10:30 53.56 53.56 53.50 53.50 61.5K
10:31 53.51 53.51 53.48 53.48 12.9K
10:32 53.49 53.52 53.49 53.49 11.7K
10:33 53.50 53.50 53.48 53.48 1.3K
10:34 53.48 53.50 53.47 53.47 12.9K
10:35 53.47 53.48 53.46 53.47 2.9K
10:36 53.48 53.49 53.46 53.49 8.5K
10:37 53.50 53.55 53.50 53.55 65.5K
10:38 53.55 53.57 53.52 53.52 25.2K
10:39 53.53 53.55 53.52 53.52 31.9K
10:40 53.52 53.60 53.52 53.56 10.6K
10:41 53.58 53.58 53.55 53.55 12.5K
10:42 53.52 53.57 53.52 53.57 3.5K
10:43 53.60 53.63 53.60 53.62 5.3K
10:44 53.62 53.63 53.62 53.63 1.9K
10:45 53.64 53.66 53.64 53.65 8.9K
10:46 53.64 53.76 53.64 53.76 63.1K
10:47 53.75 53.87 53.75 53.80 54.6K
10:48 53.77 53.77 53.74 53.74 9.9K
10:49 53.75 53.79 53.75 53.78 7.2K
10:50 53.77 53.77 53.73 53.74 11.0K
10:51 53.72 53.75 53.71 53.75 12.5K
10:52 53.78 53.78 53.75 53.75 4.5K
10:53 53.74 53.75 53.72 53.75 3.9K
10:54 53.77 53.78 53.74 53.74 21.9K
10:55 53.75 53.77 53.74 53.77 8.3K
10:56 53.74 53.74 53.71 53.72 1.6K
10:57 53.73 53.74 53.70 53.70 3.3K
10:58 53.72 53.72 53.69 53.71 5.6K
10:59 53.73 53.73 53.69 53.69 5.5K
11:00 53.70 53.70 53.68 53.68 6.0K
11:01 53.69 53.69 53.67 53.68 9.1K
11:02 53.66 53.67 53.66 53.66 3.8K
11:03 53.66 53.66 53.64 53.64 2.6K
11:04 53.65 53.70 53.64 53.70 57.2K
11:05 53.73 53.76 53.73 53.76 4.6K
11:06 53.77 53.77 53.76 53.76 3.4K
11:07 53.77 53.77 53.74 53.77 7.1K
11:08 53.78 53.78 53.72 53.72 5.1K
11:09 53.70 53.72 53.70 53.70 2.5K
11:10 53.70 53.70 53.66 53.66 5.8K
11:11 53.66 53.67 53.65 53.67 7.6K
11:12 53.67 53.67 53.66 53.67 3.6K
11:13 53.65 53.66 53.64 53.65 9.1K
11:14 53.62 53.62 53.60 53.60 6.5K
11:15 53.61 53.61 53.60 53.60 3.0K
11:16 53.60 53.62 53.59 53.60 11.5K
11:17 53.60 53.64 53.60 53.64 3.5K
11:18 53.63 53.63 53.63 53.63 2.8K
11:19 53.62 53.62 53.59 53.59 14.1K
11:20 53.59 53.59 53.56 53.56 6.6K
11:21 53.57 53.57 53.56 53.57 2.6K
11:22 53.56 53.56 53.53 53.53 4.6K
11:23 53.54 53.54 53.52 53.52 2.1K
11:24 53.52 53.52 53.51 53.51 2.7K
11:25 53.51 53.52 53.50 53.50 4.4K
11:26 53.49 53.52 53.49 53.52 5.7K
11:27 53.52 53.52 53.50 53.50 2.7K
11:28 53.51 53.51 53.50 53.51 2.8K
11:29 53.50 53.50 53.49 53.50 1.9K
11:30 53.49 53.49 53.47 53.47 4.5K
11:31 53.50 53.50 53.50 53.50 2.5K
11:32 53.49 53.51 53.48 53.50 7.4K
11:33 53.52 53.53 53.50 53.50 5.4K
11:34 53.48 53.48 53.48 53.48 1.2K
11:35 53.47 53.48 53.47 53.47 2.9K
11:36 53.46 53.47 53.46 53.46 3.4K
11:37 53.46 53.46 53.44 53.46 3.5K
11:38 53.45 53.46 53.45 53.46 1.1K
11:39 53.47 53.50 53.47 53.50 2.5K
11:40 53.49 53.49 53.48 53.48 6.2K
11:41 53.46 53.48 53.46 53.48 56.1K
11:42 53.48 53.53 53.47 53.53 8.2K
11:43 53.50 53.50 53.50 53.50 2.6K
11:44 53.51 53.51 53.48 53.48 3.7K
11:45 53.48 53.49 53.45 53.45 5.1K
11:46 53.44 53.44 53.43 53.43 4.4K
11:47 53.43 53.43 53.43 53.43 0.8K
11:48 53.40 53.40 53.39 53.40 2.3K
11:49 53.40 53.40 53.38 53.40 5.8K
11:50 53.41 53.43 53.41 53.42 5.0K
11:51 53.42 53.43 53.40 53.40 3.2K
11:52 53.38 53.39 53.37 53.37 3.4K
11:53 53.37 53.37 53.33 53.33 2.8K
11:54 53.34 53.35 53.32 53.32 4.0K
11:55 53.32 53.35 53.32 53.35 5.5K
11:56 53.34 53.34 53.31 53.31 4.3K
11:57 53.32 53.32 53.31 53.31 4.6K
11:58 53.31 53.36 53.31 53.36 9.9K
11:59 53.36 53.37 53.30 53.31 11.1K
12:00 53.31 53.32 53.31 53.31 3.4K
12:01 53.31 53.33 53.29 53.29 10.5K
12:02 53.31 53.31 53.28 53.28 10.3K
12:03 53.28 53.29 53.28 53.29 3.5K
12:04 53.29 53.30 53.28 53.30 2.7K
12:05 53.29 53.32 53.29 53.32 3.9K
12:06 53.31 53.33 53.31 53.33 8.2K
12:07 53.35 53.36 53.33 53.36 14.5K
12:08 53.36 53.36 53.32 53.32 2.5K
12:09 53.33 53.35 53.33 53.35 13.3K
12:10 53.35 53.36 53.31 53.31 4.8K
12:11 53.33 53.39 53.33 53.39 12.4K
12:12 53.38 53.39 53.35 53.35 52.0K
12:13 53.34 53.38 53.34 53.37 11.8K
12:14 53.36 53.40 53.36 53.40 8.6K
12:15 53.37 53.40 53.34 53.34 29.7K
12:16 53.32 53.32 53.28 53.28 6.8K
12:17 53.28 53.29 53.27 53.28 10.0K
12:18 53.30 53.34 53.30 53.33 4.2K
12:19 53.32 53.35 53.32 53.35 4.0K
12:20 53.38 53.39 53.37 53.39 4.6K
12:21 53.39 53.40 53.39 53.40 2.6K
12:22 53.41 53.43 53.40 53.40 3.4K
12:23 53.39 53.39 53.38 53.38 1.8K
12:24 53.39 53.40 53.38 53.38 2.4K
12:25 53.38 53.38 53.34 53.34 2.8K
12:26 53.33 53.34 53.33 53.33 4.2K
12:27 53.36 53.36 53.35 53.35 1.8K
12:28 53.35 53.36 53.33 53.33 3.3K
12:29 53.32 53.33 53.32 53.32 1.0K
12:30 53.31 53.32 53.30 53.30 2.5K
12:31 53.29 53.30 53.27 53.27 2.8K
12:32 53.27 53.27 53.27 53.27 1.1K
12:33 53.28 53.30 53.28 53.30 2.6K
12:34 53.32 53.32 53.31 53.31 2.1K
12:35 53.30 53.31 53.27 53.27 24.4K
12:36 53.26 53.26 53.22 53.22 4.7K
12:37 53.24 53.27 53.23 53.27 6.6K
12:38 53.32 53.33 53.32 53.32 2.6K
12:39 53.32 53.32 53.30 53.30 2.2K
12:40 53.31 53.31 53.25 53.26 5.0K
12:41 53.25 53.28 53.25 53.28 2.5K
12:42 53.30 53.30 53.28 53.28 4.4K
12:43 53.29 53.29 53.24 53.27 3.1K
12:44 53.26 53.27 53.25 53.27 2.4K
12:45 53.27 53.29 53.27 53.29 1.9K
12:46 53.27 53.29 53.27 53.28 2.9K
12:47 53.30 53.30 53.29 53.30 2.4K
12:48 53.32 53.36 53.32 53.36 14.8K
12:49 53.36 53.38 53.36 53.36 7.1K
12:50 53.36 53.38 53.35 53.36 8.2K
12:51 53.34 53.34 53.34 53.34 0.7K
12:52 53.35 53.35 53.33 53.33 2.0K
12:53 53.33 53.37 53.33 53.36 4.4K
12:54 53.36 53.36 53.35 53.35 1.3K
12:55 53.34 53.35 53.30 53.30 3.7K
12:56 53.30 53.33 53.30 53.33 3.8K
12:57 53.32 53.33 53.31 53.32 4.6K
12:58 53.35 53.35 53.32 53.32 4.2K
12:59 53.31 53.31 53.31 53.31 2.9K
13:00 53.31 53.32 53.30 53.30 2.5K
13:01 53.30 53.31 53.30 53.30 1.0K
13:02 53.29 53.30 53.27 53.29 4.6K
13:03 53.27 53.27 53.26 53.26 2.9K
13:04 53.25 53.25 53.24 53.24 2.3K
13:05 53.24 53.24 53.20 53.20 5.7K
13:07 53.20 53.20 53.19 53.19 1.7K
13:08 53.21 53.23 53.21 53.23 2.8K
13:09 53.24 53.25 53.24 53.25 3.8K
13:10 53.23 53.23 53.23 53.23 0.6K
13:11 53.22 53.22 53.19 53.19 4.8K
13:12 53.19 53.22 53.19 53.22 2.7K
13:13 53.23 53.24 53.23 53.23 1.8K
13:14 53.24 53.24 53.23 53.23 1.3K
13:15 53.23 53.24 53.21 53.24 2.5K
13:16 53.22 53.22 53.21 53.21 1.3K
13:17 53.22 53.24 53.22 53.23 1.3K
13:18 53.24 53.24 53.22 53.22 4.2K
13:19 53.23 53.23 53.23 53.23 1.8K
13:20 53.22 53.22 53.18 53.18 3.8K
13:21 53.18 53.21 53.18 53.21 3.4K
13:22 53.21 53.22 53.21 53.22 3.0K
13:23 53.22 53.22 53.21 53.21 2.1K
13:24 53.23 53.23 53.20 53.21 7.4K
13:25 53.19 53.23 53.19 53.23 11.7K
13:26 53.23 53.23 53.20 53.21 13.3K
13:27 53.21 53.21 53.16 53.16 103.5K
13:28 53.15 53.15 53.13 53.13 5.6K
13:29 53.13 53.13 53.10 53.10 2.3K
13:30 53.10 53.12 53.10 53.10 4.2K
13:31 53.08 53.08 53.05 53.05 6.3K
13:32 53.06 53.08 53.06 53.06 7.4K
13:33 53.06 53.06 53.03 53.03 11.5K
13:34 53.00 53.01 52.99 53.01 7.6K
13:35 53.01 53.01 52.98 52.99 7.6K
13:36 53.00 53.00 52.93 52.98 14.1K
13:37 52.95 52.97 52.95 52.95 15.1K
13:38 52.98 53.01 52.96 52.96 21.8K
13:39 52.97 52.97 52.91 52.91 11.5K
13:40 52.90 52.93 52.86 52.87 20.7K
13:41 52.87 52.91 52.86 52.89 66.8K
13:42 52.89 52.95 52.89 52.94 41.6K
13:43 52.92 52.96 52.91 52.96 11.1K
13:44 52.95 52.95 52.88 52.89 9.0K
13:45 52.92 52.92 52.82 52.86 13.4K
13:46 52.86 52.90 52.83 52.83 6.1K
13:47 52.83 52.87 52.83 52.87 4.6K
13:48 52.86 52.91 52.86 52.90 5.4K
13:49 52.94 52.94 52.92 52.92 1.2K
13:50 52.90 52.90 52.87 52.89 4.6K
13:51 52.90 52.90 52.87 52.88 6.2K
13:52 52.84 52.84 52.84 52.84 2.1K
13:53 52.85 52.85 52.81 52.83 2.9K
13:54 52.83 52.84 52.81 52.83 4.2K
13:55 52.83 52.84 52.81 52.82 5.2K
13:56 52.82 52.82 52.82 52.82 2.7K
13:57 52.79 52.79 52.77 52.79 4.2K
13:58 52.79 52.84 52.79 52.84 4.1K
13:59 52.84 52.84 52.78 52.78 11.3K
14:00 52.77 52.78 52.76 52.76 2.2K
14:01 52.75 52.75 52.72 52.74 11.8K
14:02 52.77 52.82 52.77 52.82 5.0K
14:03 52.79 52.79 52.78 52.78 4.1K
14:04 52.75 52.75 52.74 52.75 3.4K
14:05 52.74 52.74 52.72 52.73 2.6K
14:06 52.73 52.78 52.73 52.77 5.4K
14:07 52.76 52.76 52.74 52.75 2.0K
14:08 52.76 52.77 52.73 52.74 3.1K
14:09 52.76 52.76 52.75 52.75 1.3K
14:10 52.76 52.79 52.76 52.76 6.0K
14:11 52.76 52.79 52.76 52.77 2.9K
14:12 52.77 52.78 52.77 52.78 2.7K
14:13 52.76 52.79 52.76 52.79 3.2K
14:14 52.80 52.80 52.79 52.79 3.4K
14:15 52.80 52.80 52.78 52.78 3.0K
14:16 52.79 52.79 52.76 52.76 2.7K
14:17 52.72 52.72 52.72 52.72 2.0K
14:18 52.73 52.74 52.72 52.72 1.8K
14:19 52.72 52.75 52.72 52.72 6.8K
14:20 52.75 52.75 52.74 52.75 2.7K
14:21 52.73 52.73 52.70 52.70 3.5K
14:22 52.70 52.73 52.70 52.72 7.2K
14:23 52.72 52.72 52.71 52.71 2.8K
14:24 52.72 52.73 52.70 52.70 11.1K
14:25 52.71 52.75 52.71 52.75 2.8K
14:26 52.74 52.75 52.72 52.73 6.3K
14:27 52.72 52.74 52.72 52.73 3.1K
14:28 52.74 52.74 52.71 52.72 3.1K
14:29 52.73 52.73 52.71 52.71 2.2K
14:30 52.71 52.74 52.71 52.74 4.4K
14:31 52.76 52.78 52.76 52.78 1.2K
14:32 52.79 52.81 52.78 52.81 3.1K
14:33 52.82 52.82 52.78 52.80 12.6K
14:34 52.80 52.81 52.80 52.81 3.0K
14:35 52.80 52.82 52.80 52.82 6.4K
14:36 52.84 52.84 52.83 52.83 2.5K
14:37 52.82 52.82 52.79 52.79 3.8K
14:38 52.81 52.82 52.81 52.82 2.8K
14:39 52.83 52.83 52.79 52.79 10.9K
14:40 52.79 52.80 52.79 52.79 5.3K
14:41 52.79 52.79 52.78 52.79 6.3K
14:42 52.81 52.82 52.80 52.81 3.0K
14:43 52.81 52.82 52.81 52.82 2.3K
14:44 52.81 52.82 52.80 52.82 2.1K
14:45 52.82 52.84 52.82 52.83 4.3K
14:46 52.85 52.85 52.84 52.85 51.7K
14:47 52.88 52.92 52.88 52.92 6.8K
14:48 52.92 52.93 52.92 52.92 5.8K
14:49 52.93 52.93 52.90 52.91 4.5K
14:50 52.91 52.92 52.88 52.89 14.9K
14:51 52.88 52.88 52.86 52.86 4.1K
14:52 52.87 52.88 52.87 52.88 3.5K
14:53 52.86 52.86 52.84 52.84 3.9K
14:54 52.86 52.89 52.86 52.87 4.6K
14:55 52.86 52.88 52.86 52.86 17.1K
14:56 52.88 52.88 52.84 52.84 6.9K
14:57 52.83 52.83 52.80 52.80 6.3K
14:58 52.80 52.83 52.80 52.83 4.4K
14:59 52.83 52.83 52.79 52.81 6.2K
15:00 52.83 52.86 52.83 52.86 4.1K
15:01 52.87 52.88 52.87 52.88 2.9K
15:02 52.87 52.87 52.82 52.82 7.1K
15:03 52.82 52.82 52.80 52.81 8.1K
15:04 52.82 52.82 52.79 52.79 3.0K
15:05 52.80 52.84 52.80 52.83 9.2K
15:06 52.82 52.84 52.81 52.84 8.4K
15:07 52.84 52.89 52.84 52.89 13.1K
15:08 52.86 52.86 52.84 52.84 5.7K
15:09 52.83 52.83 52.83 52.83 9.0K
15:10 52.83 52.83 52.80 52.81 12.2K
15:11 52.81 52.82 52.81 52.82 6.5K
15:12 52.82 52.84 52.82 52.83 5.2K
15:13 52.84 52.84 52.81 52.82 3.8K
15:14 52.83 52.83 52.81 52.81 3.4K
15:15 52.78 52.83 52.78 52.83 12.7K
15:16 52.83 52.86 52.83 52.86 3.7K
15:17 52.87 52.87 52.87 52.87 1.3K
15:18 52.87 52.87 52.86 52.87 3.3K
15:19 52.86 52.86 52.84 52.84 13.2K
15:20 52.84 52.84 52.80 52.81 7.7K
15:21 52.81 52.81 52.77 52.77 4.1K
15:22 52.79 52.79 52.77 52.79 3.8K
15:23 52.81 52.83 52.81 52.81 7.0K
15:24 52.81 52.83 52.79 52.81 10.1K
15:25 52.82 52.83 52.82 52.82 43.7K
15:26 52.83 52.83 52.82 52.82 9.2K
15:27 52.82 52.84 52.82 52.84 4.8K
15:28 52.84 52.87 52.84 52.87 3.6K
15:29 52.85 52.85 52.83 52.83 6.8K
15:30 52.84 52.84 52.83 52.83 7.4K
15:31 52.84 52.85 52.84 52.85 8.0K
15:32 52.85 52.90 52.85 52.89 14.5K
15:33 52.90 52.94 52.90 52.94 7.5K
15:34 52.94 52.94 52.93 52.93 6.3K
15:35 52.93 52.93 52.91 52.92 6.1K
15:36 52.92 52.93 52.92 52.93 16.7K
15:37 52.93 52.93 52.90 52.90 56.1K
15:38 52.88 52.89 52.88 52.88 9.1K
15:39 52.87 52.97 52.87 52.97 33.5K
15:40 52.98 52.98 52.91 52.93 15.4K
15:41 52.93 52.98 52.93 52.94 22.3K
15:42 52.93 52.98 52.93 52.97 11.8K
15:43 52.97 52.97 52.94 52.95 6.4K
15:44 52.96 52.96 52.94 52.94 5.1K
15:45 52.96 52.99 52.96 52.99 10.3K
15:46 52.99 52.99 52.92 52.92 12.4K
15:47 52.92 52.92 52.89 52.90 10.0K
15:48 52.90 52.93 52.90 52.91 15.5K
15:49 52.91 52.94 52.91 52.92 14.6K
15:50 52.88 52.95 52.88 52.94 68.9K
15:51 52.94 53.00 52.94 52.98 19.1K
15:52 53.00 53.05 53.00 53.05 14.6K
15:53 53.03 53.05 53.02 53.03 25.2K
15:54 53.03 53.07 53.02 53.06 34.0K
15:55 53.00 53.02 52.99 53.01 43.7K
15:56 53.01 53.07 53.01 53.07 56.7K
15:57 53.09 53.10 53.03 53.04 75.9K
15:58 53.03 53.04 53.03 53.03 69.6K
15:59 53.04 53.11 53.03 53.11 1,046.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 53.76 53.97 52.21 53.16 4.8M
2025-09-29 54.50 54.50 52.93 53.65 4.5M
2025-09-26 53.26 53.67 52.82 53.38 3.3M
2025-09-25 52.83 53.16 52.55 52.89 4.5M
2025-09-24 53.12 53.59 52.46 53.15 4.1M
2025-09-23 52.72 53.89 52.59 53.11 4.5M
2025-09-22 53.00 53.57 52.28 52.55 3.4M
2025-09-19 53.58 53.78 53.19 53.55 9.1M
2025-09-18 52.61 53.76 52.30 53.64 6.6M
2025-09-17 51.15 53.00 51.15 52.27 6.8M
2025-09-16 51.42 51.42 50.42 51.13 4.8M
2025-09-15 51.86 52.04 51.24 51.34 2.9M
2025-09-12 51.67 52.08 51.50 51.82 3.7M
2025-09-11 51.81 52.11 51.41 51.76 4.4M
2025-09-10 52.01 52.14 51.50 51.81 3.3M
2025-09-09 51.73 52.31 51.46 51.71 4.0M
2025-09-08 51.87 51.87 50.92 51.70 3.4M
2025-09-05 52.61 52.85 51.25 51.71 3.0M
2025-09-04 51.93 52.52 51.61 52.51 2.8M
2025-09-03 51.61 52.22 51.06 51.67 3.1M
2025-09-02 51.40 51.87 51.00 51.60 5.4M
2025-08-29 52.19 52.53 51.99 52.28 2.6M
2025-08-28 52.12 52.20 51.74 52.16 3.8M
2025-08-27 51.06 52.03 51.06 51.90 3.0M
2025-08-26 50.50 51.40 50.47 51.31 4.1M
2025-08-25 50.64 50.88 50.37 50.69 2.9M
2025-08-22 48.77 50.79 48.68 50.77 5.3M
2025-08-21 48.53 48.75 48.16 48.46 2.9M
2025-08-20 48.38 48.92 48.05 48.81 4.3M
2025-08-19 48.43 49.01 48.25 48.39 4.0M
2025-08-18 48.19 48.58 48.02 48.54 2.6M
2025-08-15 49.37 49.43 48.27 48.28 3.0M
2025-08-14 48.04 49.25 47.92 49.21 3.7M
2025-08-13 48.40 48.65 47.90 48.55 4.0M
2025-08-12 47.35 48.18 47.21 48.14 3.9M
2025-08-11 47.36 47.56 46.79 46.93 3.4M
2025-08-08 47.06 47.46 46.63 47.28 3.2M
2025-08-07 47.43 47.43 46.53 46.64 3.7M
2025-08-06 47.40 47.65 46.92 46.93 4.0M
2025-08-05 47.79 47.87 46.62 47.30 5.0M
2025-08-04 47.01 47.66 46.70 47.58 4.9M
2025-08-01 47.17 47.17 45.91 46.82 5.8M
2025-07-31 48.00 48.31 47.63 47.72 4.7M
2025-07-30 49.19 49.45 48.28 48.69 3.5M
2025-07-29 49.74 49.75 48.90 49.09 2.8M
2025-07-28 49.45 49.60 49.07 49.33 3.1M
2025-07-25 49.34 49.53 48.40 49.49 5.2M
2025-07-24 49.98 49.98 49.16 49.28 2.7M
2025-07-23 49.24 49.96 48.86 49.88 6.1M
2025-07-22 48.59 49.27 48.18 49.13 6.1M
2025-07-21 48.65 49.24 48.51 48.60 4.7M
2025-07-18 49.68 49.68 48.44 48.58 9.5M
2025-07-17 47.29 49.40 46.94 48.82 13.4M
2025-07-16 47.07 47.14 46.08 46.97 6.5M
2025-07-15 47.72 47.91 46.64 46.69 5.8M
2025-07-14 47.57 47.92 47.35 47.88 4.9M
2025-07-11 47.49 47.89 47.27 47.67 3.8M
2025-07-10 47.50 48.13 47.28 47.90 5.4M
2025-07-09 48.12 48.16 47.05 47.38 7.3M
2025-07-08 47.42 48.08 47.06 47.53 8.0M
2025-07-07 47.45 47.85 46.75 47.06 4.8M
2025-07-03 47.50 47.93 47.24 47.72 3.3M
2025-07-02 46.19 47.08 46.01 47.03 5.4M
2025-07-01 44.70 46.16 44.64 46.10 6.4M
2025-06-30 44.70 45.15 44.58 44.75 7.3M
2025-06-27 44.19 44.60 44.04 44.43 7.5M
2025-06-26 43.38 44.23 43.33 44.12 4.7M
2025-06-25 42.90 43.18 42.67 43.12 3.0M
2025-06-24 42.82 43.50 42.71 42.92 5.1M
2025-06-23 41.45 42.55 41.38 42.50 4.5M
2025-06-20 41.47 41.90 41.37 41.71 6.1M
2025-06-18 40.41 41.64 40.41 41.32 5.9M
2025-06-17 40.61 41.13 40.25 40.45 4.3M
2025-06-16 40.82 41.35 40.56 41.01 5.1M
2025-06-13 40.75 41.01 40.17 40.33 4.5M
2025-06-12 41.13 41.22 40.60 41.17 5.9M
2025-06-11 42.25 42.50 41.35 41.40 7.1M
2025-06-10 41.31 42.12 41.16 41.97 6.1M
2025-06-09 41.58 41.90 41.29 41.35 4.4M
2025-06-06 41.05 41.44 40.87 41.37 4.8M
2025-06-05 40.21 40.60 39.70 40.27 6.0M
2025-06-04 40.80 41.15 40.14 40.17 3.6M
2025-06-03 40.00 40.90 39.79 40.83 4.5M
2025-06-02 40.17 40.20 39.40 40.06 4.9M
2025-05-30 40.16 40.47 39.80 40.35 7.3M
2025-05-29 40.10 40.28 39.70 40.26 4.6M
2025-05-28 40.46 40.54 39.67 39.73 5.2M
2025-05-27 40.17 40.47 39.72 40.42 4.7M
2025-05-23 38.81 39.75 38.80 39.57 3.5M
2025-05-22 39.51 40.08 39.42 39.77 3.4M
2025-05-21 40.88 41.20 39.62 39.64 3.6M
2025-05-20 41.45 41.64 41.17 41.30 2.3M
2025-05-19 41.22 41.77 41.11 41.58 2.8M
2025-05-16 41.59 42.03 41.35 41.82 3.0M
2025-05-15 41.61 41.95 41.28 41.72 3.9M
2025-05-14 41.78 41.97 41.43 41.59 3.6M
2025-05-13 41.68 42.19 41.50 41.87 4.8M
2025-05-12 41.21 42.10 41.16 41.59 6.9M
2025-05-09 39.09 39.28 38.84 39.12 3.5M
2025-05-08 38.74 39.36 38.44 39.00 3.9M
2025-05-07 38.54 38.93 37.93 38.08 3.5M
2025-05-06 38.19 38.67 38.04 38.20 4.4M
2025-05-05 38.17 39.22 38.17 38.71 4.8M
2025-05-02 38.10 38.76 37.88 38.65 4.9M
2025-05-01 36.99 37.81 36.72 37.29 3.2M
2025-04-30 36.14 37.00 35.90 36.89 4.8M
2025-04-29 37.07 37.75 36.94 37.55 4.5M
2025-04-28 37.13 37.58 36.81 37.34 3.8M
2025-04-25 37.03 37.37 36.83 37.06 3.4M
2025-04-24 36.37 37.53 36.29 37.44 4.4M
2025-04-23 37.01 38.05 36.29 36.49 4.6M
2025-04-22 34.98 35.88 34.92 35.82 5.0M
2025-04-21 35.13 35.30 33.95 34.49 5.9M
2025-04-17 35.73 36.01 35.41 35.45 4.7M
2025-04-16 35.98 36.62 34.88 35.46 8.8M
2025-04-15 35.87 36.56 35.85 36.10 7.3M
2025-04-14 35.58 35.85 34.87 35.59 7.4M
2025-04-11 34.40 35.17 33.73 34.82 6.8M
2025-04-10 36.37 36.48 33.71 34.79 9.1M
2025-04-09 33.59 38.12 32.83 37.47 10.0M
2025-04-08 36.27 36.72 33.77 34.40 5.9M
2025-04-07 33.50 36.37 32.77 34.84 8.0M
2025-04-04 34.31 34.90 32.60 34.27 8.8M
2025-04-03 39.50 39.50 36.20 36.22 7.0M
2025-04-02 40.05 41.68 40.05 41.66 3.3M
2025-04-01 40.67 40.94 40.14 40.59 3.9M
2025-03-31 39.80 41.13 39.57 40.97 5.1M
2025-03-28 41.10 41.56 39.92 40.25 3.5M
2025-03-27 42.00 42.17 41.24 41.25 3.0M
2025-03-26 42.47 43.04 41.85 41.99 3.1M
2025-03-25 42.42 42.65 42.13 42.27 4.1M
2025-03-24 41.90 42.51 41.62 42.24 4.8M
2025-03-21 40.66 41.42 40.36 41.19 17.1M
2025-03-20 40.89 41.72 40.85 40.99 4.1M
2025-03-19 41.01 41.80 40.66 41.36 3.5M
2025-03-18 41.00 41.27 40.58 40.96 4.1M
2025-03-17 40.51 41.06 40.12 40.86 3.8M
2025-03-14 40.17 40.75 39.91 40.70 4.9M
2025-03-13 40.66 40.78 39.63 39.73 5.3M
2025-03-12 40.54 40.75 39.64 40.47 5.9M
2025-03-11 39.66 40.44 39.10 39.91 10.1M
2025-03-10 40.63 40.98 39.12 39.81 7.4M
2025-03-07 42.26 42.35 40.57 41.64 5.0M
2025-03-06 42.92 42.98 41.98 42.37 4.3M
2025-03-05 43.47 43.96 42.76 43.34 5.5M
2025-03-04 44.26 44.61 42.15 43.59 7.1M
2025-03-03 45.90 46.37 44.60 45.05 3.7M
2025-02-28 45.49 46.13 45.00 45.77 3.8M
2025-02-27 45.13 45.94 44.86 45.17 2.8M
2025-02-26 44.71 45.47 44.51 44.99 3.7M
2025-02-25 44.65 45.36 43.94 44.41 3.8M
2025-02-24 45.33 45.35 44.14 44.37 2.7M
2025-02-21 46.53 46.53 44.73 44.88 2.9M
2025-02-20 47.53 47.79 45.67 46.18 4.0M
2025-02-19 46.24 47.91 46.24 47.39 6.6M
2025-02-18 46.54 47.06 46.35 46.80 2.7M
2025-02-14 46.18 46.82 46.16 46.35 2.3M
2025-02-13 46.21 46.34 45.55 46.05 3.1M
2025-02-12 46.56 46.68 45.91 46.16 3.4M
2025-02-11 47.12 47.68 46.42 47.17 4.7M
2025-02-10 47.91 48.10 47.16 47.36 3.4M
2025-02-07 48.35 48.42 47.41 47.93 2.1M
2025-02-06 48.02 48.37 47.55 48.32 3.2M
2025-02-05 47.46 47.71 46.83 47.65 3.8M
2025-02-04 46.60 47.43 46.50 47.04 3.8M
2025-02-03 46.14 46.99 45.53 46.37 4.7M
2025-01-31 47.78 48.26 47.17 47.57 5.1M
2025-01-30 48.11 48.88 47.94 48.36 3.8M
2025-01-29 47.24 48.45 47.24 47.62 3.4M
2025-01-28 47.41 47.69 46.55 47.35 3.9M
2025-01-27 47.45 48.04 47.08 47.55 2.7M
2025-01-24 47.01 48.01 47.01 47.46 2.3M
2025-01-23 47.19 47.81 47.18 47.34 3.8M
2025-01-22 48.01 48.15 46.97 47.03 4.5M
2025-01-21 48.10 48.69 47.82 48.31 4.3M
2025-01-17 46.29 48.28 45.90 47.54 6.4M
2025-01-16 46.70 47.04 45.71 46.80 6.1M
2025-01-15 47.28 47.51 46.54 47.08 4.3M
2025-01-14 44.71 45.84 44.55 45.70 4.1M
2025-01-13 43.05 44.20 42.96 44.16 4.3M
2025-01-10 43.90 44.11 43.08 43.30 4.1M
2025-01-08 44.58 44.93 43.84 44.78 2.6M
2025-01-07 45.07 45.49 44.30 44.70 2.8M
2025-01-06 44.94 45.47 44.56 44.80 4.7M
2025-01-03 43.70 44.59 42.97 44.56 2.6M
2025-01-02 43.98 44.40 43.52 43.60 2.7M