Nestle

NESN
🏛️ uk →
71.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 71.03 71.03 70.99 70.99 0.3K
08:01 71.15 71.15 71.15 71.15 0.5K
08:02 71.03 71.03 71.03 71.03 0.2K
08:04 70.91 70.91 70.91 70.91 0.1K
08:05 71.16 71.16 71.16 71.16 0.0K
08:08 71.21 71.22 71.21 71.22 0.1K
08:09 71.17 71.17 71.17 71.17 0.1K
08:10 71.24 71.24 71.24 71.24 0.1K
08:11 71.29 71.30 71.29 71.30 0.0K
08:12 71.29 71.29 71.29 71.29 0.0K
08:13 71.32 71.39 71.32 71.39 0.0K
08:14 71.38 71.38 71.38 71.38 0.0K
08:15 71.37 71.37 71.37 71.37 0.0K
08:16 71.38 71.38 71.38 71.38 0.0K
08:17 71.36 71.37 71.35 71.35 0.5K
08:18 71.35 71.35 71.33 71.33 0.0K
08:19 71.28 71.28 71.28 71.28 0.0K
08:20 71.30 71.34 71.30 71.34 0.0K
08:21 71.32 71.37 71.32 71.37 0.0K
08:22 71.40 71.40 71.39 71.39 2.9K
08:23 71.43 71.43 71.43 71.43 0.1K
08:24 71.47 71.47 71.47 71.47 0.0K
08:25 71.46 71.47 71.44 71.47 0.0K
08:26 71.45 71.50 71.45 71.48 0.0K
08:27 71.47 71.47 71.46 71.46 0.0K
08:28 71.44 71.47 71.43 71.43 0.0K
08:29 71.45 71.45 71.45 71.45 0.0K
08:30 71.44 71.44 71.44 71.44 0.0K
08:31 71.42 71.42 71.42 71.42 0.0K
08:32 71.43 71.43 71.43 71.43 0.0K
08:33 71.48 71.51 71.48 71.48 0.9K
08:35 71.48 71.48 71.48 71.48 0.0K
08:38 71.46 71.46 71.45 71.45 0.1K
08:39 71.47 71.47 71.47 71.47 0.0K
08:40 71.47 71.47 71.47 71.47 0.1K
08:41 71.47 71.50 71.47 71.49 0.0K
08:42 71.49 71.49 71.44 71.47 0.0K
08:43 71.48 71.48 71.48 71.48 0.0K
08:45 71.48 71.49 71.48 71.49 0.0K
08:46 71.49 71.49 71.47 71.49 0.0K
08:47 71.51 71.52 71.51 71.52 0.0K
08:48 71.53 71.56 71.53 71.56 0.3K
08:49 71.56 71.58 71.55 71.58 0.9K
08:50 71.61 71.63 71.61 71.63 0.4K
08:51 71.62 71.63 71.62 71.63 0.1K
08:52 71.57 71.57 71.56 71.56 0.2K
08:53 71.59 71.59 71.59 71.59 0.1K
08:54 71.60 71.61 71.60 71.60 0.3K
08:55 71.60 71.60 71.60 71.60 0.0K
08:56 71.59 71.59 71.58 71.58 0.2K
08:57 71.60 71.60 71.60 71.60 5.7K
08:59 71.58 71.58 71.58 71.58 0.6K
09:00 71.57 71.58 71.57 71.58 0.4K
09:01 71.60 71.60 71.60 71.60 0.2K
09:02 71.61 71.61 71.61 71.61 0.0K
09:04 71.63 71.63 71.61 71.61 0.8K
09:05 71.59 71.59 71.59 71.59 0.0K
09:07 71.59 71.59 71.59 71.59 0.2K
09:09 71.60 71.60 71.60 71.60 0.0K
09:10 71.58 71.60 71.58 71.60 0.2K
09:11 71.61 71.61 71.61 71.61 0.0K
09:12 71.57 71.57 71.57 71.57 0.0K
09:13 71.51 71.54 71.50 71.54 0.1K
09:14 71.56 71.56 71.56 71.56 0.0K
09:15 71.56 71.56 71.55 71.55 0.2K
09:17 71.56 71.56 71.56 71.56 0.0K
09:18 71.56 71.56 71.56 71.56 0.0K
09:20 71.51 71.51 71.51 71.51 0.0K
09:21 71.49 71.49 71.48 71.48 0.1K
09:22 71.48 71.50 71.48 71.50 0.1K
09:23 71.48 71.49 71.48 71.49 0.2K
09:25 71.46 71.47 71.45 71.45 2.9K
09:26 71.47 71.47 71.47 71.47 0.0K
09:27 71.47 71.47 71.44 71.44 0.0K
09:28 71.46 71.46 71.46 71.46 0.0K
09:33 71.48 71.48 71.47 71.47 0.0K
09:34 71.46 71.46 71.44 71.45 0.3K
09:35 71.47 71.47 71.47 71.47 0.1K
09:36 71.49 71.50 71.47 71.48 0.0K
09:37 71.45 71.45 71.45 71.45 0.1K
09:38 71.46 71.46 71.45 71.45 0.4K
09:39 71.44 71.44 71.44 71.44 0.0K
09:40 71.43 71.43 71.43 71.43 0.0K
09:41 71.42 71.42 71.42 71.42 0.0K
09:44 71.43 71.44 71.43 71.44 0.0K
09:47 71.43 71.45 71.43 71.43 0.1K
09:48 71.42 71.42 71.42 71.42 0.0K
09:49 71.42 71.42 71.42 71.42 0.0K
09:52 71.43 71.43 71.43 71.43 0.0K
09:54 71.45 71.45 71.45 71.45 0.0K
09:58 71.43 71.43 71.43 71.43 0.0K
10:00 71.44 71.44 71.44 71.44 0.0K
10:01 71.46 71.46 71.45 71.45 0.0K
10:02 71.46 71.46 71.46 71.46 0.6K
10:05 71.52 71.52 71.52 71.52 0.0K
10:06 71.54 71.54 71.54 71.54 0.0K
10:08 71.57 71.57 71.57 71.57 0.0K
10:09 71.60 71.60 71.60 71.60 0.0K
10:10 71.57 71.57 71.57 71.57 0.1K
10:11 71.56 71.56 71.56 71.56 0.5K
10:12 71.62 71.63 71.62 71.63 0.0K
10:13 71.60 71.61 71.59 71.61 0.0K
10:14 71.61 71.66 71.61 71.66 0.8K
10:15 71.66 71.66 71.64 71.64 0.1K
10:16 71.65 71.65 71.61 71.61 0.6K
10:17 71.62 71.62 71.60 71.60 0.0K
10:18 71.56 71.56 71.56 71.56 0.0K
10:19 71.57 71.57 71.57 71.57 0.0K
10:21 71.54 71.54 71.54 71.54 0.0K
10:23 71.50 71.50 71.45 71.45 0.0K
10:24 71.28 71.28 71.28 71.28 0.1K
10:26 71.33 71.35 71.31 71.35 0.0K
10:27 71.38 71.38 71.38 71.38 0.0K
10:30 71.32 71.32 71.32 71.32 0.0K
10:31 71.31 71.31 71.31 71.31 0.0K
10:33 71.35 71.36 71.33 71.36 7.0K
10:35 71.30 71.30 71.30 71.30 0.0K
10:37 71.34 71.34 71.34 71.34 2.6K
10:38 71.39 71.39 71.39 71.39 0.0K
10:40 71.41 71.41 71.41 71.41 0.0K
10:41 71.38 71.38 71.38 71.38 0.1K
10:42 71.37 71.37 71.35 71.35 3.1K
10:44 71.36 71.36 71.35 71.35 2.7K
10:45 71.36 71.36 71.35 71.35 0.0K
10:46 71.36 71.36 71.36 71.36 0.0K
10:48 71.37 71.37 71.36 71.36 0.2K
10:49 71.37 71.37 71.37 71.37 0.0K
10:51 71.35 71.35 71.35 71.35 0.0K
10:52 71.34 71.35 71.34 71.34 0.0K
10:53 71.33 71.33 71.33 71.33 4.2K
10:55 71.34 71.34 71.34 71.34 0.0K
10:56 71.33 71.33 71.33 71.33 0.0K
10:57 71.33 71.33 71.31 71.31 0.0K
10:58 71.31 71.33 71.31 71.33 0.0K
11:00 71.35 71.35 71.35 71.35 0.0K
11:01 71.31 71.31 71.31 71.31 0.0K
11:02 71.34 71.34 71.32 71.32 0.0K
11:07 71.26 71.26 71.26 71.26 0.2K
11:08 71.26 71.26 71.25 71.25 0.0K
11:09 71.25 71.25 71.25 71.25 0.0K
11:11 71.26 71.26 71.26 71.26 0.0K
11:12 71.26 71.26 71.26 71.26 0.1K
11:13 71.27 71.27 71.25 71.26 0.0K
11:14 71.27 71.27 71.25 71.25 3.2K
11:15 71.25 71.28 71.25 71.28 0.2K
11:16 71.26 71.26 71.26 71.26 0.0K
11:19 71.24 71.24 71.22 71.22 0.3K
11:20 71.20 71.20 71.20 71.20 0.1K
11:21 71.21 71.21 71.21 71.21 0.0K
11:22 71.19 71.19 71.19 71.19 0.0K
11:23 71.19 71.19 71.19 71.19 0.1K
11:24 71.18 71.18 71.18 71.18 0.1K
11:25 71.20 71.20 71.20 71.20 0.0K
11:27 71.20 71.20 71.20 71.20 0.0K
11:28 71.21 71.21 71.20 71.20 0.0K
11:30 71.21 71.21 71.21 71.21 0.0K
11:31 71.17 71.17 71.17 71.17 0.1K
11:32 71.15 71.15 71.15 71.15 0.0K
11:33 71.14 71.14 71.14 71.14 0.0K
11:34 71.16 71.16 71.16 71.16 0.0K
11:35 71.15 71.15 71.15 71.15 0.0K
11:37 71.17 71.17 71.17 71.17 0.0K
11:38 71.17 71.17 71.17 71.17 0.0K
11:39 71.17 71.17 71.17 71.17 0.0K
11:40 71.16 71.16 71.14 71.14 0.2K
11:41 71.12 71.13 71.12 71.13 0.1K
11:42 71.14 71.14 71.14 71.14 0.0K
11:43 71.10 71.13 71.10 71.13 0.0K
11:46 71.15 71.15 71.15 71.15 0.0K
11:47 71.14 71.15 71.13 71.13 424.3K
11:48 71.15 71.16 71.14 71.16 0.3K
11:52 71.15 71.16 71.15 71.16 0.0K
11:55 71.17 71.17 71.17 71.17 3.9K
11:56 71.17 71.17 71.17 71.17 0.0K
11:57 71.16 71.16 71.16 71.16 0.0K
11:59 71.17 71.18 71.17 71.18 0.2K
12:00 71.15 71.15 71.15 71.15 0.0K
12:01 71.15 71.15 71.15 71.15 0.0K
12:02 71.14 71.14 71.14 71.14 0.6K
12:06 71.10 71.10 71.10 71.10 0.0K
12:07 71.08 71.08 71.08 71.08 0.0K
12:08 71.10 71.10 71.07 71.07 0.0K
12:09 71.07 71.09 71.07 71.09 0.0K
12:10 71.06 71.06 71.06 71.06 0.0K
12:12 71.04 71.06 71.04 71.06 4.8K
12:13 71.05 71.05 71.04 71.04 0.0K
12:14 71.02 71.05 71.02 71.05 0.0K
12:15 71.05 71.16 71.05 71.16 18.1K
12:17 71.00 71.01 71.00 71.01 0.0K
12:18 71.03 71.03 71.03 71.03 0.1K
12:20 71.05 71.06 71.05 71.06 0.1K
12:21 71.07 71.07 71.07 71.07 0.2K
12:22 71.07 71.08 71.07 71.08 0.0K
12:24 71.06 71.06 71.06 71.06 0.0K
12:26 71.09 71.09 71.09 71.09 0.0K
12:27 71.10 71.10 71.09 71.09 0.0K
12:31 71.08 71.09 71.08 71.09 2.6K
12:33 71.12 71.12 71.12 71.12 0.0K
12:35 71.10 71.10 71.09 71.09 3.8K
12:37 71.10 71.10 71.10 71.10 0.0K
12:39 71.12 71.12 71.11 71.11 2.6K
12:40 71.12 71.12 71.12 71.12 0.0K
12:41 71.12 71.12 71.12 71.12 0.0K
12:42 71.12 71.12 71.12 71.12 0.0K
12:43 71.12 71.12 71.12 71.12 0.0K
12:45 71.11 71.11 71.09 71.09 3.8K
12:47 71.04 71.04 71.04 71.04 0.2K
12:48 71.05 71.05 71.05 71.05 0.0K
12:50 71.06 71.06 71.06 71.06 0.0K
12:53 71.06 71.06 71.06 71.06 0.1K
12:54 71.06 71.06 71.06 71.06 0.0K
12:55 71.04 71.04 71.04 71.04 0.1K
12:58 71.04 71.04 71.04 71.04 0.0K
13:01 71.03 71.03 70.99 71.02 0.6K
13:02 71.00 71.01 71.00 71.01 0.0K
13:03 71.01 71.01 71.01 71.01 0.0K
13:06 71.05 71.05 71.05 71.05 0.0K
13:07 71.04 71.04 71.04 71.04 0.0K
13:08 71.04 71.04 71.04 71.04 0.0K
13:10 71.06 71.06 71.06 71.06 0.0K
13:11 71.07 71.07 71.06 71.06 0.0K
13:12 71.06 71.07 71.06 71.07 0.0K
13:14 71.12 71.12 71.12 71.12 0.0K
13:15 71.10 71.11 71.09 71.11 9.9K
13:16 71.09 71.09 71.09 71.09 0.0K
13:17 71.08 71.08 71.08 71.08 0.0K
13:19 71.10 71.11 71.10 71.11 0.0K
13:20 71.10 71.10 71.10 71.10 0.9K
13:21 71.11 71.11 71.11 71.11 2.6K
13:22 71.13 71.13 71.13 71.13 0.0K
13:23 71.14 71.14 71.14 71.14 0.1K
13:25 71.13 71.14 71.13 71.14 6.0K
13:27 71.15 71.15 71.15 71.15 0.0K
13:28 71.14 71.14 71.14 71.14 0.1K
13:29 71.13 71.15 71.13 71.15 0.0K
13:30 71.14 71.14 71.14 71.14 0.1K
13:32 71.10 71.10 71.09 71.09 0.8K
13:33 71.07 71.07 71.07 71.07 0.0K
13:34 71.11 71.11 71.11 71.11 3.6K
13:35 71.11 71.11 71.11 71.11 0.0K
13:38 71.14 71.14 71.14 71.14 0.0K
13:41 71.17 71.17 71.17 71.17 0.0K
13:42 71.14 71.14 71.14 71.14 0.0K
13:43 71.17 71.17 71.17 71.17 0.0K
13:45 71.15 71.15 71.15 71.15 0.0K
13:47 71.10 71.13 71.10 71.13 0.0K
13:48 71.10 71.11 71.10 71.11 0.0K
13:49 71.09 71.10 71.09 71.10 0.1K
13:50 71.11 71.13 71.11 71.13 0.0K
13:52 71.08 71.09 71.08 71.09 2.3K
13:53 71.10 71.10 71.06 71.08 0.6K
13:54 71.06 71.06 71.05 71.05 0.4K
13:55 71.04 71.06 71.04 71.06 0.5K
13:56 71.05 71.05 71.05 71.05 0.5K
13:57 71.06 71.07 71.06 71.06 1.5K
13:58 71.04 71.04 71.04 71.04 0.0K
14:00 71.06 71.06 71.03 71.06 0.3K
14:02 71.05 71.05 71.05 71.05 0.3K
14:03 71.06 71.06 71.06 71.06 0.0K
14:04 71.05 71.05 71.01 71.01 0.5K
14:05 71.03 71.03 71.01 71.01 0.1K
14:06 71.03 71.03 71.03 71.03 0.1K
14:07 71.04 71.04 71.04 71.04 0.0K
14:09 71.03 71.04 71.03 71.04 0.0K
14:10 71.04 71.05 71.04 71.05 0.0K
14:11 71.05 71.05 71.05 71.05 0.0K
14:13 71.04 71.04 71.02 71.02 0.3K
14:15 71.02 71.02 70.96 70.96 0.4K
14:16 70.97 70.99 70.97 70.99 0.1K
14:19 70.95 70.95 70.95 70.95 0.0K
14:20 70.95 70.95 70.94 70.94 0.0K
14:21 70.96 70.96 70.95 70.95 0.0K
14:22 70.96 70.97 70.96 70.97 0.0K
14:23 70.98 70.98 70.98 70.98 0.0K
14:25 71.03 71.04 71.02 71.02 0.1K
14:26 71.02 71.03 71.02 71.03 0.1K
14:28 71.04 71.05 71.04 71.05 0.1K
14:30 71.04 71.12 71.04 71.12 0.1K
14:31 71.12 71.12 71.07 71.08 0.0K
14:32 71.07 71.07 71.06 71.06 0.0K
14:33 71.04 71.04 71.04 71.04 0.0K
14:34 71.03 71.03 71.03 71.03 0.0K
14:35 71.02 71.02 70.97 70.97 0.0K
14:36 70.97 71.00 70.96 70.96 0.8K
14:37 70.96 70.96 70.96 70.96 0.0K
14:38 70.95 70.95 70.93 70.93 0.0K
14:39 70.93 70.95 70.93 70.95 0.1K
14:40 70.97 70.97 70.97 70.97 0.0K
14:41 70.98 70.98 70.98 70.98 0.0K
14:42 71.04 71.04 71.03 71.03 0.3K
14:43 71.07 71.07 71.06 71.06 0.0K
14:44 71.09 71.10 71.08 71.08 0.0K
14:45 71.10 71.10 71.10 71.10 0.0K
14:46 71.10 71.10 71.10 71.10 0.0K
14:47 71.08 71.08 71.08 71.08 0.0K
14:48 71.10 71.10 71.08 71.08 0.0K
14:51 71.07 71.07 71.07 71.07 0.1K
14:52 71.13 71.13 71.13 71.13 0.1K
14:54 71.14 71.14 71.14 71.14 0.0K
14:55 71.15 71.15 71.14 71.14 0.0K
14:56 71.14 71.14 71.13 71.13 0.1K
14:58 71.13 71.13 71.13 71.13 0.0K
14:59 71.10 71.10 71.08 71.08 0.1K
15:00 71.12 71.12 71.10 71.10 0.0K
15:01 71.09 71.09 71.09 71.09 0.0K
15:02 71.08 71.08 71.08 71.08 0.0K
15:04 71.14 71.14 71.14 71.14 0.0K
15:05 71.12 71.13 71.12 71.13 0.6K
15:06 71.12 71.12 71.12 71.12 0.0K
15:07 71.17 71.18 71.17 71.17 0.0K
15:08 71.22 71.22 71.22 71.22 0.0K
15:09 71.17 71.17 71.17 71.17 0.0K
15:11 71.17 71.17 71.17 71.17 0.1K
15:12 71.17 71.17 71.16 71.16 0.0K
15:14 71.16 71.16 71.16 71.16 0.0K
15:15 71.14 71.15 71.12 71.12 0.1K
15:18 71.17 71.17 71.14 71.15 0.0K
15:19 71.13 71.13 71.13 71.13 0.0K
15:20 71.12 71.12 71.12 71.12 0.5K
15:21 71.11 71.11 71.10 71.11 0.4K
15:22 71.10 71.10 71.09 71.10 3.4K
15:23 71.07 71.09 71.07 71.09 0.0K
15:24 71.09 71.09 71.09 71.09 11.1K
15:26 71.09 71.11 71.09 71.11 0.1K
15:27 71.11 71.11 71.11 71.11 0.0K
15:28 71.13 71.13 71.13 71.13 0.2K
15:29 71.13 71.13 71.12 71.12 0.0K
15:30 71.11 71.11 71.11 71.11 0.0K
15:31 71.13 71.13 71.13 71.13 0.0K
15:32 71.14 71.16 71.14 71.15 0.1K
15:33 71.19 71.21 71.19 71.21 0.6K
15:35 71.00 71.24 71.00 71.24 28.0K
15:36 71.23 71.23 71.23 71.23 0.6K
15:37 71.22 71.22 71.22 71.22 0.2K
15:38 71.23 71.23 71.23 71.23 0.0K
15:39 71.23 71.23 71.23 71.23 0.7K
15:40 71.23 71.23 71.23 71.23 0.0K
15:42 71.23 71.23 71.21 71.21 2.4K
15:43 71.19 71.19 71.18 71.18 0.8K
15:45 71.17 71.17 71.14 71.14 0.7K
15:46 71.16 71.20 71.16 71.20 0.9K
15:48 71.21 71.22 71.21 71.22 0.0K
15:49 71.21 71.21 71.21 71.21 0.1K
15:50 71.21 71.21 71.20 71.20 0.6K
15:51 71.22 71.24 71.22 71.24 0.0K
15:52 71.24 71.24 71.22 71.22 0.0K
15:53 71.20 71.21 71.20 71.20 0.1K
15:56 71.20 71.21 71.20 71.21 162.5K
15:58 71.21 71.21 71.00 71.21 130.9K
15:59 71.21 71.22 71.21 71.22 0.9K
16:00 71.22 71.22 71.22 71.22 0.1K
16:01 71.18 71.18 71.18 71.18 2.5K
16:02 71.22 71.22 71.19 71.20 1.2K
16:03 71.20 71.21 71.20 71.20 1.2K
16:04 71.23 71.23 71.23 71.23 0.0K
16:05 71.23 71.23 71.23 71.23 0.6K
16:06 71.20 71.22 71.20 71.22 0.0K
16:09 71.21 71.21 71.20 71.20 0.8K
16:11 71.18 71.18 71.18 71.18 1.5K
16:13 71.17 71.19 71.17 71.19 0.5K
16:14 71.19 71.19 71.19 71.19 0.6K
16:15 71.18 71.20 71.18 71.20 0.2K
16:16 71.18 71.18 71.18 71.18 2.1K
16:17 71.21 71.21 71.21 71.21 0.0K
16:18 71.19 71.19 71.19 71.19 0.0K
16:19 71.17 71.19 71.17 71.18 0.0K
16:35 71.07 71.07 71.07 71.07 64.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 71.21 72.52 70.98 71.15 0.6M
2025-09-26 71.04 71.66 70.91 71.07 1.0M
2025-09-25 71.09 71.92 70.93 70.99 2.4M
2025-09-24 71.39 71.70 71.08 71.60 1.4M
2025-09-23 71.97 72.20 71.60 71.89 1.0M
2025-09-22 72.33 72.50 71.64 72.29 1.3M
2025-09-19 71.51 72.81 71.28 71.41 1.2M
2025-09-18 71.36 72.00 71.05 71.44 2.4M
2025-09-17 72.06 73.00 71.35 72.11 0.6M
2025-09-16 71.86 72.13 71.68 71.98 2.8M
2025-09-15 73.09 73.14 71.95 72.89 1.3M
2025-09-12 73.62 73.72 72.97 73.63 1.6M
2025-09-11 73.75 74.10 73.38 74.01 1.8M
2025-09-10 73.88 74.02 73.19 73.61 1.8M
2025-09-09 74.59 74.74 73.47 74.54 1.8M
2025-09-08 75.12 76.00 74.50 75.21 4.7M
2025-09-05 76.12 76.13 75.11 75.93 1.9M
2025-09-04 75.13 76.42 74.91 74.92 2.1M
2025-09-03 75.17 75.28 74.58 74.89 2.3M
2025-09-02 73.69 76.99 72.80 75.26 4.7M
2025-09-01 75.44 75.96 75.28 75.46 2.4M
2025-08-29 74.73 75.69 74.63 74.74 1.1M
2025-08-28 74.33 75.07 74.26 74.31 0.6M
2025-08-27 74.36 74.89 74.15 74.55 1.5M
2025-08-26 74.27 75.45 74.20 74.27 1.5M
2025-08-25 74.85 75.53 74.80 74.85 0.2M
2025-08-22 75.85 76.03 75.30 75.96 1.0M
2025-08-21 75.98 76.14 75.58 75.80 0.5M
2025-08-20 73.85 76.14 73.67 75.96 0.7M
2025-08-19 72.44 73.54 72.17 72.41 0.6M
2025-08-18 72.38 76.40 71.95 72.37 0.3M
2025-08-15 72.31 72.64 72.20 72.34 0.2M
2025-08-14 72.15 72.44 71.82 72.18 0.6M
2025-08-13 71.75 72.46 71.60 71.74 0.6M
2025-08-12 72.32 72.38 71.39 72.31 0.2M
2025-08-11 72.40 72.61 71.88 72.27 0.2M
2025-08-08 72.52 72.79 71.83 72.63 0.2M
2025-08-07 71.56 72.44 69.58 71.31 0.7M
2025-08-06 71.88 72.02 71.20 71.96 0.5M
2025-08-05 71.32 72.31 71.15 71.27 1.8M
2025-08-04 70.41 71.70 69.92 70.25 0.6M
2025-08-01 70.92 70.52 70.46 70.92 0.0M
2025-07-31 71.00 71.47 70.70 70.92 1.4M
2025-07-30 72.43 72.80 71.44 72.71 0.8M
2025-07-29 72.11 72.70 71.84 72.05 1.0M
2025-07-28 73.25 73.60 72.31 73.26 2.2M
2025-07-25 74.05 74.09 72.33 73.83 1.0M
2025-07-24 75.06 75.55 73.08 74.28 1.2M
2025-07-23 77.72 78.27 77.48 77.86 0.7M
2025-07-22 76.91 77.80 76.68 76.84 0.6M
2025-07-21 77.24 77.43 76.71 77.27 0.5M
2025-07-18 77.05 77.81 77.00 77.20 0.5M
2025-07-17 77.15 77.21 76.59 77.08 0.2M
2025-07-16 76.60 77.22 76.45 76.93 1.0M
2025-07-15 77.18 77.36 76.53 76.98 1.1M
2025-07-14 77.00 77.37 76.69 76.82 0.4M
2025-07-11 77.64 77.70 76.76 77.60 0.3M
2025-07-10 77.86 78.27 77.10 78.00 0.3M
2025-07-09 78.53 78.66 77.88 78.41 0.6M
2025-07-08 78.31 78.43 77.43 78.17 0.5M
2025-07-07 79.42 79.48 78.23 79.17 0.8M
2025-07-04 79.36 79.50 78.89 79.39 0.1M
2025-07-03 79.35 80.15 79.16 79.31 0.2M
2025-07-02 79.25 79.72 77.50 79.29 0.3M
2025-07-01 79.13 82.79 78.00 79.02 0.3M
2025-06-30 79.77 79.90 78.67 79.65 0.3M
2025-06-27 79.57 79.88 79.05 79.69 0.3M
2025-06-26 79.87 80.11 78.99 79.83 1.4M
2025-06-25 81.69 81.89 79.65 81.64 0.7M
2025-06-24 82.25 82.32 81.68 82.18 0.2M
2025-06-23 81.13 81.70 81.00 81.34 2.3M
2025-06-20 82.68 82.83 81.54 82.57 0.6M
2025-06-19 83.07 83.22 82.50 82.66 0.4M
2025-06-18 83.02 83.42 82.38 82.62 1.1M
2025-06-17 82.23 83.05 82.12 82.40 0.6M
2025-06-16 83.96 84.09 83.05 83.80 0.8M
2025-06-13 84.54 85.07 84.25 84.68 0.8M
2025-06-12 84.87 85.57 84.67 84.94 2.3M
2025-06-11 85.88 86.19 85.16 85.81 0.4M
2025-06-10 86.94 87.23 85.81 87.15 0.8M
2025-06-09 87.06 87.06 87.06 87.06 0.0M
2025-06-06 87.05 87.43 86.50 87.06 0.2M
2025-06-05 86.72 87.72 86.63 86.89 0.6M
2025-06-04 86.93 87.37 86.45 86.74 1.4M
2025-06-03 87.31 87.40 86.72 87.16 0.3M
2025-06-02 87.47 87.57 86.66 87.42 0.5M
2025-05-30 87.26 88.44 87.01 87.40 0.2M
2025-05-29 88.59 88.59 88.59 88.59 0.0M
2025-05-28 88.54 88.70 87.41 88.59 0.9M
2025-05-27 88.85 89.43 88.44 88.85 0.4M
2025-05-26 88.84 94.67 88.48 88.84 3.0M
2025-05-23 88.34 88.92 87.84 88.19 0.4M
2025-05-22 88.24 88.31 87.58 88.16 0.3M
2025-05-21 87.40 88.53 87.25 87.64 1.0M
2025-05-20 87.32 88.31 87.23 87.42 0.2M
2025-05-19 86.83 87.25 86.43 86.73 0.6M
2025-05-16 86.32 87.33 86.14 86.91 0.5M
2025-05-15 85.34 86.59 85.28 85.28 0.6M
2025-05-14 84.96 85.81 84.90 84.95 0.4M
2025-05-13 86.12 86.53 84.97 86.15 2.3M
2025-05-12 87.95 88.09 85.51 87.97 0.4M
2025-05-09 87.54 87.84 87.26 87.31 0.1M
2025-05-08 88.62 88.66 87.06 88.62 1.0M
2025-05-07 88.40 89.09 88.00 88.41 0.6M
2025-05-06 87.66 88.36 87.52 87.66 0.2M
2025-05-05 87.80 88.00 87.34 87.80 3.8M
2025-05-02 87.99 88.29 86.53 87.71 2.2M
2025-05-01 87.13 87.13 87.13 87.13 0.0M
2025-04-30 86.95 87.74 86.60 87.13 1.3M
2025-04-29 86.60 87.16 86.48 86.67 2.8M
2025-04-28 85.74 86.75 85.63 85.82 6.2M
2025-04-25 87.13 87.51 85.74 87.31 0.8M
2025-04-24 87.31 87.70 86.35 86.96 0.8M
2025-04-23 87.11 87.58 86.63 87.04 0.7M
2025-04-22 86.84 86.89 85.56 86.48 0.8M
2025-04-17 86.55 87.98 86.18 86.18 2.3M
2025-04-16 86.48 86.80 85.74 86.46 2.6M
2025-04-15 85.58 89.09 85.29 85.62 3.8M
2025-04-14 85.88 86.07 85.20 85.69 10.2M
2025-04-11 84.91 85.23 84.18 85.13 0.6M
2025-04-10 86.20 86.27 83.72 86.13 0.5M
2025-04-09 84.32 84.45 81.65 81.62 1.5M
2025-04-08 84.11 85.63 83.10 83.98 1.1M
2025-04-07 83.26 85.79 81.02 83.36 0.8M
2025-04-04 90.00 91.40 87.28 89.91 1.4M
2025-04-03 90.02 90.91 89.52 90.33 1.0M
2025-04-02 89.85 90.70 89.68 90.06 0.6M
2025-04-01 89.55 90.48 89.40 89.47 0.2M
2025-03-31 89.68 90.62 89.34 90.16 0.3M
2025-03-28 89.41 90.86 89.36 89.47 0.4M
2025-03-27 89.38 89.68 88.82 89.17 0.6M
2025-03-26 88.80 89.24 88.44 88.80 0.1M
2025-03-25 89.95 90.38 88.84 89.91 1.2M
2025-03-24 91.72 91.74 89.60 91.60 1.5M
2025-03-21 91.20 91.68 90.44 91.07 2.4M
2025-03-20 89.85 91.34 89.80 90.16 0.7M
2025-03-19 90.31 90.98 88.86 90.46 0.3M
2025-03-18 90.37 90.78 90.02 90.54 0.6M
2025-03-17 89.34 90.28 89.08 89.38 4.5M
2025-03-14 89.51 89.62 87.68 89.45 1.0M
2025-03-13 88.82 89.24 88.44 88.92 1.8M
2025-03-12 89.11 89.74 88.90 88.94 0.5M
2025-03-11 90.77 91.00 88.16 90.71 0.7M
2025-03-10 89.70 91.02 88.40 89.53 11.7M
2025-03-07 88.35 89.88 87.86 88.40 2.5M
2025-03-06 87.68 88.14 86.42 87.76 0.6M
2025-03-05 88.84 89.50 88.08 88.80 0.6M
2025-03-04 88.69 90.10 88.58 88.65 0.5M
2025-03-03 87.15 88.71 86.88 87.15 0.4M
2025-02-28 86.25 87.58 86.24 86.82 0.7M
2025-02-27 87.20 87.56 86.68 87.15 0.2M
2025-02-26 88.82 89.20 87.50 89.07 1.3M
2025-02-25 87.47 89.36 87.00 87.26 4.9M
2025-02-24 85.89 87.78 85.60 85.78 3.0M
2025-02-21 82.86 85.10 82.68 82.61 2.0M
2025-02-20 82.67 82.74 81.60 82.63 0.4M
2025-02-19 82.42 82.86 81.96 82.48 0.8M
2025-02-18 82.48 82.88 81.74 82.54 0.2M
2025-02-17 82.73 82.80 81.80 82.69 3.8M
2025-02-14 83.60 83.86 82.32 83.47 2.1M
2025-02-13 82.08 83.98 82.00 82.54 2.1M
2025-02-12 78.50 79.20 77.96 78.50 0.7M
2025-02-11 77.74 78.38 77.60 77.72 3.6M
2025-02-10 77.68 77.94 77.36 77.81 0.8M
2025-02-07 77.47 78.26 77.42 77.49 0.7M
2025-02-06 77.38 78.02 76.94 77.20 0.3M
2025-02-05 77.22 77.44 76.70 77.28 1.8M
2025-02-04 77.53 77.80 77.10 77.49 0.5M
2025-02-03 77.20 77.94 76.74 77.22 0.4M
2025-01-31 78.88 78.94 77.48 78.71 1.2M
2025-01-30 78.33 78.68 77.78 78.27 3.0M
2025-01-29 77.93 78.38 77.30 77.53 0.3M
2025-01-28 77.83 78.70 68.94 77.66 4.5M
2025-01-27 74.84 77.78 74.76 77.36 2.0M
2025-01-24 74.77 75.36 74.22 74.73 0.6M
2025-01-23 74.16 74.70 73.84 74.06 0.6M
2025-01-22 74.69 75.00 74.02 74.42 1.3M
2025-01-21 74.31 74.74 74.06 74.23 0.3M
2025-01-20 74.10 74.68 74.02 74.31 1.0M
2025-01-17 73.97 74.36 73.34 73.89 1.3M
2025-01-16 73.43 74.02 73.16 73.53 0.3M
2025-01-15 74.23 74.24 73.44 73.97 4.7M
2025-01-14 74.61 74.82 73.94 74.71 2.7M
2025-01-13 73.76 74.34 73.64 73.68 0.4M
2025-01-10 74.88 75.00 73.96 74.77 2.0M
2025-01-09 75.17 75.56 74.96 75.13 0.3M
2025-01-08 75.26 75.48 74.42 74.86 0.3M
2025-01-07 74.31 75.30 73.96 74.25 1.0M
2025-01-06 74.69 74.78 73.08 74.58 0.2M
2025-01-03 74.92 74.98 74.12 74.84 0.8M
2025-01-02 74.40 74.40 74.40 74.40 0.0M