Okta

OKTA
🏛️ usa →
93.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.47 92.47 92.01 92.01 44.4K
09:31 92.18 92.28 92.03 92.28 3.6K
09:32 92.21 92.28 92.03 92.25 3.7K
09:33 92.14 92.52 92.11 92.11 5.0K
09:34 92.36 92.47 92.35 92.36 2.0K
09:35 92.36 92.36 92.28 92.30 1.4K
09:36 92.28 92.28 92.12 92.20 8.8K
09:37 92.30 92.30 92.21 92.21 14.0K
09:38 92.17 92.19 92.12 92.15 6.9K
09:39 92.25 92.25 92.17 92.20 3.9K
09:40 92.16 92.30 92.10 92.29 1.7K
09:41 92.20 92.22 92.04 92.04 3.8K
09:42 92.03 92.07 91.99 92.01 9.3K
09:43 92.01 92.02 91.95 91.95 12.0K
09:44 92.04 92.23 92.04 92.23 4.3K
09:45 92.11 92.11 92.09 92.09 1.7K
09:46 92.02 92.02 91.98 91.98 0.6K
09:47 91.99 92.06 91.87 92.06 5.0K
09:48 92.12 92.12 92.08 92.11 3.2K
09:49 92.10 92.23 92.00 92.23 3.8K
09:50 92.13 92.13 92.13 92.13 0.8K
09:51 92.18 92.23 92.10 92.15 4.5K
09:52 92.17 92.22 92.17 92.22 2.4K
09:53 92.14 92.27 92.14 92.27 6.7K
09:54 92.34 92.39 92.34 92.39 1.2K
09:56 92.40 92.49 92.30 92.30 4.7K
09:57 92.30 92.30 92.08 92.08 3.0K
09:58 92.21 92.28 92.12 92.27 1.6K
09:59 92.31 92.31 92.22 92.27 1.8K
10:00 92.19 92.19 92.19 92.19 2.5K
10:01 92.18 92.19 92.18 92.19 1.5K
10:02 92.22 92.22 92.08 92.18 2.0K
10:03 92.18 92.18 92.10 92.18 4.6K
10:04 92.16 92.17 92.16 92.17 3.9K
10:05 92.14 92.14 92.03 92.14 1.5K
10:06 92.19 92.19 92.11 92.17 2.9K
10:07 92.17 92.19 92.09 92.19 2.5K
10:08 92.27 92.28 92.27 92.28 2.2K
10:09 92.32 92.42 92.32 92.42 4.2K
10:10 92.42 92.42 92.42 92.42 6.1K
10:11 92.50 92.50 92.50 92.50 1.0K
10:12 92.61 92.72 92.61 92.68 3.8K
10:13 92.80 92.80 92.80 92.80 1.0K
10:14 92.76 92.76 92.74 92.74 1.9K
10:15 92.72 92.82 92.72 92.82 10.4K
10:16 92.82 92.85 92.76 92.80 6.8K
10:17 92.76 92.76 92.68 92.68 4.8K
10:18 92.72 92.75 92.72 92.75 2.0K
10:19 92.77 92.87 92.67 92.74 2.2K
10:20 92.76 92.76 92.76 92.76 0.5K
10:21 92.76 92.76 92.72 92.72 2.7K
10:22 92.66 92.68 92.62 92.68 4.0K
10:23 92.59 92.59 92.59 92.59 1.5K
10:24 92.59 92.59 92.59 92.59 1.0K
10:25 92.56 92.59 92.56 92.59 2.8K
10:26 92.60 92.60 92.48 92.48 5.2K
10:27 92.52 92.69 92.52 92.69 3.6K
10:28 92.68 92.68 92.68 92.68 1.8K
10:29 92.66 92.66 92.66 92.66 1.6K
10:30 92.63 92.63 92.63 92.63 1.8K
10:31 92.63 92.73 92.63 92.63 3.1K
10:32 92.63 92.63 92.63 92.63 0.8K
10:33 92.64 92.64 92.63 92.63 0.3K
10:34 92.63 92.70 92.63 92.70 4.9K
10:35 92.71 92.71 92.65 92.65 1.8K
10:36 92.73 92.73 92.69 92.69 0.4K
10:37 92.79 92.79 92.72 92.72 3.1K
10:38 92.84 92.84 92.84 92.84 0.5K
10:39 92.75 92.83 92.75 92.83 1.1K
10:40 92.75 92.92 92.75 92.92 6.3K
10:41 92.98 93.01 92.95 93.01 8.0K
10:42 93.08 93.14 93.04 93.11 7.0K
10:43 93.15 93.19 93.15 93.19 1.3K
10:44 93.15 93.26 93.15 93.23 7.5K
10:45 93.24 93.37 93.24 93.37 3.1K
10:46 93.38 93.48 93.38 93.48 6.3K
10:47 93.55 93.57 93.52 93.57 16.3K
10:48 93.57 93.68 93.48 93.55 19.2K
10:49 93.53 93.55 93.48 93.50 12.6K
10:50 93.50 93.71 93.50 93.63 9.6K
10:51 93.59 93.59 93.46 93.46 21.3K
10:52 93.50 93.62 93.42 93.62 12.3K
10:53 93.59 93.59 93.45 93.45 2.9K
10:54 93.49 93.65 93.49 93.65 4.2K
10:55 93.62 93.64 93.62 93.64 1.7K
10:56 93.63 93.81 93.63 93.81 4.4K
10:57 93.80 93.86 93.78 93.82 8.7K
10:58 93.71 93.74 93.71 93.74 3.4K
10:59 93.76 93.83 93.76 93.79 1.0K
11:00 93.77 93.81 93.76 93.77 9.1K
11:01 93.76 93.89 93.73 93.89 42.2K
11:02 93.84 93.84 93.76 93.76 7.1K
11:03 93.77 93.80 93.71 93.71 1.5K
11:04 93.74 93.74 93.69 93.70 1.8K
11:05 93.67 93.67 93.65 93.65 3.4K
11:06 93.65 93.65 93.59 93.61 1.7K
11:07 93.61 93.61 93.52 93.54 4.7K
11:08 93.50 93.52 93.50 93.52 1.0K
11:09 93.51 93.58 93.50 93.58 3.7K
11:10 93.62 93.72 93.62 93.72 2.4K
11:11 93.73 93.73 93.67 93.67 2.3K
11:12 93.69 93.70 93.69 93.70 2.0K
11:13 93.70 93.75 93.69 93.69 2.1K
11:14 93.76 93.83 93.74 93.83 4.6K
11:15 93.87 94.03 93.87 94.01 24.8K
11:16 94.02 94.02 93.98 93.98 13.8K
11:17 93.98 94.04 93.94 93.94 12.3K
11:18 93.97 93.97 93.90 93.91 1.2K
11:19 93.91 93.96 93.91 93.92 6.5K
11:20 93.86 93.90 93.85 93.85 4.1K
11:21 93.89 93.89 93.89 93.89 1.0K
11:22 93.91 93.93 93.86 93.93 3.5K
11:23 93.96 94.04 93.96 94.04 2.5K
11:24 94.03 94.03 93.88 93.88 5.4K
11:25 93.94 93.94 93.85 93.92 3.3K
11:26 93.92 93.92 93.83 93.87 1.5K
11:27 93.88 93.91 93.87 93.87 0.8K
11:28 93.86 93.86 93.75 93.82 10.4K
11:29 93.82 93.82 93.77 93.77 4.4K
11:30 93.81 93.91 93.81 93.91 3.3K
11:31 93.84 93.89 93.82 93.87 3.1K
11:32 93.77 93.81 93.70 93.70 5.6K
11:33 93.73 93.73 93.69 93.69 3.0K
11:34 93.70 93.70 93.69 93.69 1.3K
11:35 93.64 93.64 93.63 93.63 1.2K
11:36 93.62 93.65 93.60 93.64 6.0K
11:37 93.64 93.85 93.64 93.85 7.7K
11:38 93.86 93.88 93.85 93.88 0.5K
11:39 93.84 93.89 93.81 93.88 2.1K
11:40 93.81 93.89 93.81 93.89 1.5K
11:41 93.84 93.89 93.84 93.89 1.0K
11:42 93.86 93.92 93.83 93.92 2.8K
11:43 93.93 93.95 93.89 93.91 3.1K
11:44 93.92 93.95 93.92 93.92 1.7K
11:45 93.88 93.88 93.74 93.74 4.7K
11:46 93.80 93.86 93.80 93.86 2.5K
11:47 93.92 93.92 93.87 93.88 2.2K
11:48 93.90 93.94 93.90 93.94 0.7K
11:49 93.95 94.03 93.95 94.03 6.3K
11:50 94.07 94.12 94.03 94.12 3.4K
11:51 94.13 94.20 94.03 94.07 15.6K
11:52 94.04 94.05 93.96 94.05 5.8K
11:53 94.05 94.05 93.97 93.97 2.5K
11:54 93.98 93.98 93.87 93.87 2.1K
11:55 93.89 93.91 93.89 93.91 1.4K
11:56 93.90 93.92 93.90 93.92 1.4K
11:57 93.90 93.90 93.79 93.80 5.8K
11:58 93.79 93.82 93.78 93.78 1.5K
11:59 93.85 93.91 93.85 93.91 1.9K
12:00 93.85 93.91 93.85 93.91 0.8K
12:01 93.90 93.90 93.86 93.88 2.5K
12:02 93.87 93.87 93.87 93.87 0.1K
12:03 93.87 93.94 93.87 93.90 4.6K
12:04 93.94 93.98 93.94 93.98 0.9K
12:05 93.90 93.90 93.90 93.90 0.4K
12:06 93.92 93.95 93.92 93.95 4.4K
12:07 93.98 93.99 93.87 93.90 3.0K
12:08 93.87 93.87 93.86 93.86 0.8K
12:09 93.84 93.84 93.82 93.82 2.8K
12:10 93.84 93.87 93.84 93.87 1.6K
12:11 93.84 93.88 93.84 93.84 5.0K
12:12 93.86 93.87 93.82 93.86 3.6K
12:13 93.86 93.86 93.86 93.86 0.7K
12:14 93.91 93.93 93.91 93.93 2.8K
12:15 93.93 93.94 93.93 93.94 3.1K
12:16 93.96 94.00 93.96 94.00 0.7K
12:17 93.95 93.97 93.95 93.97 1.3K
12:18 93.97 93.97 93.94 93.95 0.9K
12:19 93.96 94.00 93.92 94.00 14.3K
12:20 93.96 93.97 93.92 93.93 4.8K
12:21 93.93 93.93 93.91 93.91 2.5K
12:22 93.96 93.96 93.92 93.92 0.8K
12:23 93.95 93.96 93.89 93.89 1.9K
12:24 93.88 93.90 93.88 93.90 1.6K
12:25 93.85 93.86 93.81 93.81 1.2K
12:26 93.84 93.86 93.81 93.81 1.4K
12:27 93.81 93.81 93.81 93.81 0.8K
12:28 93.85 93.86 93.85 93.86 6.2K
12:29 93.85 93.87 93.85 93.87 2.1K
12:30 93.87 93.87 93.86 93.86 1.4K
12:31 93.82 93.90 93.82 93.86 0.9K
12:32 93.89 93.89 93.78 93.79 2.0K
12:33 93.83 93.83 93.83 93.83 1.4K
12:34 93.86 93.86 93.86 93.86 0.5K
12:35 93.81 93.88 93.81 93.85 3.0K
12:36 93.85 93.85 93.76 93.79 2.7K
12:37 93.75 93.78 93.75 93.78 0.8K
12:38 93.83 93.83 93.79 93.79 3.6K
12:39 93.75 93.80 93.75 93.80 3.0K
12:40 93.81 93.81 93.81 93.81 1.3K
12:41 93.85 93.93 93.85 93.93 3.0K
12:42 93.95 93.95 93.95 93.95 0.8K
12:43 93.95 93.95 93.94 93.94 2.0K
12:44 93.94 93.96 93.94 93.96 1.2K
12:45 93.94 93.97 93.94 93.97 0.8K
12:46 93.94 93.94 93.86 93.89 7.2K
12:47 93.94 93.95 93.94 93.94 1.6K
12:48 93.98 94.01 93.98 94.01 3.3K
12:49 94.01 94.01 94.01 94.01 0.7K
12:50 94.04 94.19 94.04 94.15 18.4K
12:51 94.16 94.16 94.09 94.09 3.0K
12:52 94.12 94.14 94.06 94.06 5.0K
12:53 94.06 94.06 94.06 94.06 1.4K
12:54 93.99 94.00 93.99 94.00 1.2K
12:55 93.97 93.97 93.95 93.95 2.4K
12:56 93.82 93.84 93.79 93.84 7.8K
12:57 93.80 93.80 93.78 93.80 1.4K
12:58 93.80 93.80 93.75 93.79 5.4K
12:59 93.77 93.77 93.73 93.73 5.0K
13:00 93.75 93.81 93.75 93.78 1.2K
13:01 93.81 93.83 93.80 93.80 2.0K
13:02 93.77 93.80 93.77 93.80 1.7K
13:03 93.76 93.76 93.69 93.69 6.7K
13:04 93.69 93.69 93.69 93.69 1.6K
13:05 93.75 93.83 93.75 93.83 3.5K
13:06 93.83 93.83 93.77 93.77 1.5K
13:07 93.75 93.75 93.71 93.72 2.0K
13:08 93.69 93.78 93.69 93.77 3.8K
13:09 93.77 93.79 93.77 93.79 0.7K
13:10 93.83 93.83 93.83 93.83 0.5K
13:11 93.80 93.86 93.80 93.86 3.4K
13:12 93.85 93.85 93.80 93.80 8.0K
13:13 93.81 93.81 93.77 93.77 2.5K
13:14 93.73 93.73 93.70 93.70 1.8K
13:15 93.63 93.65 93.63 93.65 5.2K
13:16 93.63 93.63 93.63 93.63 1.5K
13:18 93.55 93.57 93.55 93.57 1.9K
13:19 93.61 93.65 93.61 93.65 3.6K
13:20 93.65 93.65 93.55 93.55 1.7K
13:21 93.58 93.58 93.55 93.55 0.8K
13:22 93.49 93.50 93.48 93.49 8.4K
13:23 93.50 93.50 93.42 93.46 3.4K
13:24 93.47 93.49 93.43 93.45 1.7K
13:25 93.48 93.53 93.45 93.53 8.6K
13:26 93.46 93.46 93.46 93.46 1.9K
13:27 93.50 93.50 93.42 93.44 6.1K
13:28 93.43 93.43 93.36 93.36 5.9K
13:29 93.37 93.37 93.37 93.37 0.6K
13:30 93.36 93.37 93.30 93.30 5.2K
13:31 93.30 93.30 93.30 93.30 1.6K
13:32 93.24 93.33 93.24 93.29 6.9K
13:33 93.34 93.44 93.28 93.44 8.8K
13:34 93.41 93.41 93.38 93.38 8.1K
13:35 93.43 93.43 93.25 93.25 9.3K
13:36 93.15 93.18 93.14 93.14 3.9K
13:37 93.06 93.06 93.00 93.03 2.8K
13:38 92.97 93.07 92.95 92.95 7.1K
13:39 92.89 92.89 92.78 92.83 2.7K
13:40 92.83 92.83 92.77 92.81 2.9K
13:41 92.81 92.84 92.72 92.72 7.7K
13:42 92.73 92.73 92.72 92.73 2.6K
13:43 92.73 92.78 92.73 92.77 3.6K
13:44 92.72 92.72 92.70 92.72 10.5K
13:45 92.71 92.71 92.70 92.71 1.3K
13:46 92.75 92.75 92.70 92.73 3.8K
13:47 92.80 92.87 92.80 92.87 9.4K
13:48 92.84 92.84 92.84 92.84 1.4K
13:49 92.88 92.88 92.79 92.79 3.2K
13:50 92.72 92.77 92.70 92.77 2.9K
13:51 92.76 92.76 92.70 92.70 0.9K
13:52 92.73 92.73 92.72 92.72 5.2K
13:53 92.70 92.70 92.66 92.66 3.5K
13:54 92.72 92.72 92.66 92.70 2.1K
13:55 92.80 92.80 92.76 92.76 1.2K
13:56 92.76 92.82 92.76 92.82 2.1K
13:57 92.85 92.94 92.85 92.94 2.2K
13:58 92.93 92.94 92.93 92.94 0.8K
13:59 92.83 92.94 92.83 92.89 3.4K
14:00 92.87 92.88 92.82 92.86 2.8K
14:01 92.69 92.73 92.66 92.73 11.2K
14:02 92.83 92.87 92.80 92.86 14.2K
14:03 92.80 92.80 92.72 92.72 4.1K
14:04 92.71 92.71 92.71 92.71 0.4K
14:05 92.70 92.73 92.64 92.69 5.8K
14:06 92.75 92.83 92.75 92.83 3.2K
14:07 92.81 92.81 92.75 92.80 1.6K
14:08 92.83 92.83 92.83 92.83 0.9K
14:09 92.84 92.84 92.74 92.75 3.8K
14:10 92.54 92.54 92.46 92.46 66.8K
14:11 92.51 92.51 92.46 92.49 8.6K
14:12 92.51 92.52 92.41 92.41 23.3K
14:13 92.35 92.36 92.23 92.23 7.8K
14:14 92.23 92.23 92.07 92.07 16.1K
14:15 92.06 92.14 92.06 92.09 11.3K
14:16 92.09 92.09 91.97 92.02 13.1K
14:17 91.99 92.17 91.96 92.14 9.9K
14:18 92.16 92.16 92.08 92.13 8.3K
14:19 92.10 92.10 91.98 92.03 7.7K
14:20 92.06 92.24 92.06 92.22 8.2K
14:21 92.18 92.20 92.12 92.14 4.7K
14:22 92.12 92.17 92.08 92.17 8.1K
14:23 92.17 92.24 92.17 92.23 6.9K
14:24 92.22 92.28 92.21 92.21 3.7K
14:25 92.19 92.25 92.19 92.23 6.1K
14:26 92.23 92.33 92.23 92.33 9.0K
14:27 92.24 92.38 92.23 92.38 5.8K
14:28 92.35 92.36 92.30 92.31 2.9K
14:29 92.32 92.33 92.28 92.28 4.1K
14:30 92.30 92.37 92.28 92.37 3.6K
14:31 92.36 92.49 92.36 92.49 13.3K
14:32 92.49 92.51 92.48 92.49 6.5K
14:33 92.54 92.57 92.54 92.57 3.2K
14:34 92.57 92.60 92.53 92.53 5.5K
14:35 92.55 92.55 92.51 92.51 3.4K
14:36 92.47 92.55 92.47 92.55 5.4K
14:37 92.53 92.53 92.46 92.46 3.5K
14:38 92.38 92.38 92.38 92.38 2.4K
14:39 92.45 92.46 92.39 92.40 3.5K
14:41 92.45 92.57 92.45 92.57 8.0K
14:42 92.53 92.53 92.53 92.53 0.1K
14:43 92.52 92.60 92.49 92.60 2.7K
14:44 92.49 92.59 92.49 92.58 1.0K
14:45 92.53 92.65 92.53 92.58 3.9K
14:46 92.60 92.60 92.60 92.60 0.8K
14:47 92.63 92.66 92.63 92.66 1.9K
14:48 92.67 92.67 92.63 92.65 2.4K
14:49 92.63 92.63 92.61 92.61 2.9K
14:50 92.56 92.56 92.54 92.56 1.3K
14:51 92.55 92.55 92.51 92.51 2.8K
14:52 92.50 92.50 92.46 92.46 1.3K
14:53 92.46 92.46 92.41 92.42 2.0K
14:54 92.41 92.43 92.38 92.43 3.3K
14:55 92.40 92.40 92.31 92.33 3.1K
14:56 92.36 92.36 92.29 92.29 2.1K
14:57 92.30 92.30 92.30 92.30 0.7K
14:58 92.29 92.30 92.29 92.30 2.1K
15:00 92.29 92.29 92.29 92.29 0.4K
15:01 92.29 92.34 92.29 92.33 0.7K
15:02 92.29 92.33 92.29 92.33 1.1K
15:03 92.26 92.34 92.26 92.30 6.8K
15:04 92.35 92.35 92.30 92.30 0.5K
15:05 92.29 92.29 92.29 92.29 0.8K
15:06 92.28 92.37 92.28 92.33 3.1K
15:07 92.35 92.35 92.33 92.33 1.7K
15:08 92.36 92.36 92.36 92.36 4.6K
15:09 92.35 92.35 92.33 92.34 1.5K
15:10 92.33 92.35 92.33 92.35 1.0K
15:11 92.36 92.36 92.30 92.30 6.4K
15:12 92.33 92.33 92.27 92.27 4.7K
15:13 92.34 92.36 92.33 92.33 4.4K
15:14 92.32 92.32 92.30 92.31 3.8K
15:15 92.33 92.33 92.33 92.33 0.8K
15:16 92.32 92.36 92.32 92.36 1.9K
15:17 92.36 92.43 92.36 92.39 3.4K
15:18 92.39 92.43 92.39 92.41 3.5K
15:19 92.35 92.35 92.30 92.30 6.1K
15:20 92.27 92.27 92.10 92.10 8.7K
15:21 92.08 92.08 92.03 92.03 3.0K
15:22 92.02 92.03 91.99 92.03 4.9K
15:23 92.07 92.07 92.07 92.07 2.8K
15:24 92.07 92.07 92.07 92.07 0.9K
15:25 92.08 92.11 92.05 92.11 3.3K
15:26 92.09 92.09 92.05 92.05 3.1K
15:27 92.05 92.05 92.03 92.04 2.0K
15:28 92.06 92.07 92.06 92.07 2.1K
15:29 92.05 92.11 92.05 92.11 2.4K
15:30 92.08 92.11 92.05 92.05 3.9K
15:31 92.05 92.05 92.04 92.04 1.8K
15:32 92.08 92.08 92.07 92.07 1.4K
15:33 92.08 92.12 92.08 92.12 3.9K
15:34 92.10 92.13 92.10 92.13 2.0K
15:35 92.13 92.16 92.13 92.16 1.3K
15:36 92.18 92.18 92.16 92.16 3.1K
15:37 92.16 92.16 92.07 92.07 4.2K
15:38 92.05 92.06 92.05 92.06 2.8K
15:39 92.04 92.11 92.04 92.11 4.8K
15:40 92.11 92.12 92.09 92.10 3.6K
15:41 92.11 92.17 92.11 92.15 5.4K
15:42 92.12 92.15 92.12 92.15 4.7K
15:43 92.15 92.19 92.15 92.17 5.6K
15:44 92.16 92.21 92.16 92.21 4.7K
15:45 92.21 92.27 92.21 92.25 4.0K
15:46 92.28 92.28 92.26 92.26 4.1K
15:47 92.30 92.30 92.17 92.17 8.9K
15:48 92.18 92.18 92.18 92.18 2.3K
15:49 92.18 92.22 92.18 92.21 5.5K
15:50 92.25 92.25 92.13 92.21 10.6K
15:51 92.23 92.35 92.20 92.34 10.6K
15:52 92.34 92.42 92.31 92.31 13.6K
15:53 92.32 92.39 92.32 92.39 10.7K
15:54 92.38 92.45 92.36 92.39 14.6K
15:55 92.31 92.31 92.20 92.27 17.7K
15:56 92.25 92.25 92.20 92.21 14.7K
15:57 92.23 92.23 92.16 92.18 20.8K
15:58 92.19 92.20 92.08 92.09 26.2K
15:59 92.16 92.23 92.16 92.20 367.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 92.00 94.71 91.85 93.86 2.8M
2025-09-26 90.76 91.69 89.60 91.16 2.4M
2025-09-25 89.46 91.45 88.90 91.19 2.6M
2025-09-24 92.30 93.80 89.83 89.85 3.1M
2025-09-23 92.40 94.20 91.87 92.20 2.2M
2025-09-22 92.60 94.35 91.40 92.37 2.2M
2025-09-19 94.00 94.15 92.02 93.37 5.8M
2025-09-18 90.94 94.00 90.60 93.60 3.2M
2025-09-17 90.13 91.73 88.90 90.00 2.6M
2025-09-16 90.86 91.00 89.29 89.92 2.3M
2025-09-15 90.80 91.81 89.92 90.91 1.7M
2025-09-12 91.96 92.47 90.25 90.34 1.8M
2025-09-11 90.78 92.14 89.78 91.96 2.2M
2025-09-10 93.97 94.34 89.65 90.21 2.9M
2025-09-09 92.31 93.95 91.88 93.85 3.1M
2025-09-08 91.17 92.73 90.81 92.68 2.4M
2025-09-05 90.29 91.95 90.03 91.48 3.3M
2025-09-04 89.38 90.85 88.28 89.74 2.9M
2025-09-03 89.59 90.25 88.17 89.82 3.4M
2025-09-02 91.19 91.64 88.46 89.50 5.1M
2025-08-29 92.59 95.66 90.65 92.77 8.8M
2025-08-28 91.94 93.98 90.46 92.59 7.1M
2025-08-27 97.43 98.87 92.17 93.03 15.0M
2025-08-26 92.37 93.39 90.81 91.56 12.5M
2025-08-25 94.54 95.00 91.26 91.35 5.4M
2025-08-22 90.11 93.30 89.78 92.05 2.7M
2025-08-21 90.29 90.42 88.33 89.78 2.7M
2025-08-20 91.05 91.79 89.77 91.03 1.9M
2025-08-19 92.06 92.50 90.11 91.15 2.5M
2025-08-18 91.60 92.77 90.77 91.38 2.1M
2025-08-15 89.38 92.34 89.10 92.02 2.1M
2025-08-14 89.73 90.75 88.37 88.61 3.5M
2025-08-13 89.63 91.95 88.82 90.98 2.3M
2025-08-12 88.49 89.40 87.24 89.33 4.9M
2025-08-11 91.02 92.43 88.24 88.51 3.9M
2025-08-08 93.10 93.58 90.93 91.55 2.4M
2025-08-07 98.20 98.35 90.86 93.58 4.3M
2025-08-06 95.87 97.83 95.50 97.75 1.7M
2025-08-05 97.72 98.10 95.58 95.98 1.6M
2025-08-04 96.18 97.74 95.35 97.72 1.6M
2025-08-01 96.41 97.28 94.47 95.13 2.9M
2025-07-31 100.08 100.15 97.32 97.80 3.6M
2025-07-30 99.64 101.32 97.70 99.77 3.1M
2025-07-29 98.04 101.94 96.57 98.99 6.8M
2025-07-28 101.34 101.50 96.39 97.84 4.1M
2025-07-25 98.00 104.98 96.44 101.10 9.5M
2025-07-24 95.50 97.97 94.54 97.89 3.2M
2025-07-23 95.78 96.70 94.08 95.63 2.3M
2025-07-22 96.25 97.49 95.05 95.65 2.2M
2025-07-21 95.50 96.08 93.90 95.86 3.2M
2025-07-18 93.00 95.88 92.30 95.43 4.4M
2025-07-17 91.43 93.07 91.35 92.10 2.6M
2025-07-16 91.48 91.54 89.78 91.07 2.2M
2025-07-15 92.50 92.86 91.01 91.10 3.2M
2025-07-14 91.53 92.53 90.72 91.97 3.1M
2025-07-11 94.23 94.61 91.40 91.56 3.1M
2025-07-10 98.75 98.92 94.15 94.41 4.1M
2025-07-09 97.85 99.88 97.18 99.15 3.3M
2025-07-08 97.95 98.20 96.58 97.53 2.5M
2025-07-07 97.58 98.85 96.79 97.40 2.2M
2025-07-03 98.47 99.76 98.42 99.11 1.8M
2025-07-02 98.29 98.76 97.17 98.14 2.2M
2025-07-01 99.89 99.89 96.52 98.55 3.0M
2025-06-30 99.20 100.60 98.45 99.97 2.9M
2025-06-27 98.33 99.79 97.74 98.43 3.5M
2025-06-26 98.34 98.70 95.48 98.13 4.0M
2025-06-25 99.00 99.98 97.77 98.21 2.3M
2025-06-24 99.56 100.48 98.35 98.53 3.1M
2025-06-23 98.80 100.07 96.75 98.66 3.5M
2025-06-20 99.09 101.33 98.86 99.42 5.2M
2025-06-18 99.24 99.70 97.78 99.00 2.5M
2025-06-17 98.62 99.95 97.95 98.67 2.5M
2025-06-16 98.37 99.88 98.11 99.28 2.9M
2025-06-13 98.52 99.62 97.32 97.48 2.2M
2025-06-12 100.13 101.04 99.57 100.18 2.6M
2025-06-11 100.80 102.25 100.26 100.44 2.8M
2025-06-10 101.68 102.28 99.72 100.78 5.2M
2025-06-09 105.45 105.45 101.10 101.20 6.1M
2025-06-06 105.39 105.53 104.04 105.08 2.5M
2025-06-05 106.07 106.59 103.70 104.18 2.7M
2025-06-04 103.44 106.62 103.04 105.60 3.9M
2025-06-03 105.00 105.12 103.12 103.58 3.6M
2025-06-02 103.09 105.26 102.15 104.73 4.1M
2025-05-30 106.55 107.36 102.15 103.17 7.7M
2025-05-29 106.51 107.84 103.46 106.63 9.7M
2025-05-28 109.15 112.08 105.22 105.23 28.7M
2025-05-27 126.01 127.52 124.21 125.50 10.2M
2025-05-23 122.48 124.78 121.98 123.72 1.9M
2025-05-22 122.68 124.99 122.07 123.91 2.3M
2025-05-21 123.81 124.11 121.01 122.06 3.3M
2025-05-20 125.73 126.27 124.71 125.54 1.8M
2025-05-19 125.00 127.40 124.45 126.44 1.9M
2025-05-16 125.26 127.57 125.00 127.30 3.0M
2025-05-15 123.23 125.48 121.68 124.39 2.2M
2025-05-14 124.12 125.34 122.44 123.34 1.9M
2025-05-13 124.26 124.89 122.02 124.05 2.9M
2025-05-12 122.59 124.20 119.03 124.17 2.4M
2025-05-09 121.00 121.93 118.78 119.45 1.9M
2025-05-08 118.76 121.08 117.15 120.75 3.2M
2025-05-07 117.00 118.54 114.85 118.03 2.1M
2025-05-06 113.51 118.14 113.11 117.07 2.8M
2025-05-05 113.16 116.50 113.02 115.71 3.1M
2025-05-02 112.36 114.41 111.11 112.90 2.5M
2025-05-01 113.34 114.10 111.36 111.86 4.0M
2025-04-30 109.49 112.85 107.61 112.16 25.6M
2025-04-29 109.60 114.12 109.48 112.54 10.1M
2025-04-28 104.00 105.20 102.30 104.79 2.0M
2025-04-25 100.74 103.50 100.71 103.38 1.5M
2025-04-24 98.31 102.43 98.31 101.54 1.6M
2025-04-23 98.68 101.31 97.87 98.33 2.4M
2025-04-22 93.32 95.41 92.88 94.33 1.8M
2025-04-21 97.04 97.21 91.40 92.46 2.2M
2025-04-17 99.79 99.85 97.25 97.93 1.9M
2025-04-16 99.50 101.67 98.32 99.97 2.4M
2025-04-15 101.07 102.80 99.79 100.21 2.3M
2025-04-14 103.11 104.77 100.45 100.88 2.3M
2025-04-11 101.19 102.15 98.89 101.82 2.3M
2025-04-10 100.17 102.73 98.05 101.63 4.3M
2025-04-09 90.65 102.94 90.65 101.73 4.2M
2025-04-08 96.10 96.73 90.10 91.39 4.7M
2025-04-07 88.35 96.98 87.93 91.24 4.7M
2025-04-04 96.66 97.15 89.36 91.93 7.5M
2025-04-03 100.64 103.64 97.56 100.27 3.3M
2025-04-02 103.00 106.93 102.63 105.38 1.7M
2025-04-01 104.80 105.94 103.45 104.69 2.0M
2025-03-31 106.53 106.79 102.91 105.22 2.8M
2025-03-28 110.10 112.19 107.31 107.99 2.9M
2025-03-27 113.20 113.71 110.83 111.20 1.9M
2025-03-26 116.70 117.17 113.06 114.02 2.3M
2025-03-25 116.43 117.85 115.50 116.72 3.0M
2025-03-24 115.80 118.07 114.65 116.38 3.7M
2025-03-21 111.74 115.02 110.65 113.74 3.5M
2025-03-20 112.29 114.95 111.64 112.80 2.3M
2025-03-19 113.39 115.44 112.26 114.08 3.8M
2025-03-18 114.83 115.37 112.17 112.92 2.0M
2025-03-17 112.88 116.81 112.60 115.64 4.0M
2025-03-14 109.14 113.76 108.52 112.55 4.4M
2025-03-13 107.85 109.47 105.46 106.63 3.5M
2025-03-12 109.23 110.82 107.04 108.78 2.4M
2025-03-11 105.50 109.32 104.95 107.00 3.0M
2025-03-10 111.01 111.07 104.92 105.19 5.8M
2025-03-07 110.52 114.63 107.67 112.44 4.5M
2025-03-06 114.36 116.96 111.12 111.22 6.0M
2025-03-05 108.64 116.75 107.38 116.31 10.4M
2025-03-04 100.06 108.60 97.60 108.31 17.4M
2025-03-03 91.81 92.76 86.88 87.16 7.5M
2025-02-28 89.07 90.61 88.43 90.49 4.0M
2025-02-27 89.90 91.89 88.88 89.19 2.5M
2025-02-26 89.59 91.09 88.94 89.58 1.2M
2025-02-25 90.21 90.40 87.38 89.34 2.0M
2025-02-24 93.26 93.46 88.85 90.88 2.9M
2025-02-21 95.57 96.04 92.00 92.75 2.6M
2025-02-20 96.95 97.13 93.73 95.19 1.5M
2025-02-19 96.89 98.00 95.58 96.98 1.5M
2025-02-18 96.69 97.10 95.11 97.04 2.5M
2025-02-14 100.27 100.30 96.10 96.29 3.0M
2025-02-13 98.80 100.60 97.59 100.26 2.8M
2025-02-12 94.66 99.10 94.50 98.26 2.1M
2025-02-11 97.59 99.42 95.67 95.78 1.7M
2025-02-10 97.80 98.00 95.14 97.66 1.9M
2025-02-07 98.50 98.82 96.88 97.00 2.0M
2025-02-06 97.72 97.90 95.92 97.47 2.4M
2025-02-05 94.50 98.41 94.39 97.45 2.4M
2025-02-04 91.71 94.45 91.60 94.41 2.0M
2025-02-03 92.50 94.54 91.90 93.24 2.0M
2025-01-31 94.62 95.24 93.73 94.22 2.7M
2025-01-30 94.38 95.98 93.67 93.76 2.3M
2025-01-29 94.06 94.47 92.55 94.00 2.0M
2025-01-28 91.50 96.03 90.73 94.93 4.6M
2025-01-27 87.10 91.16 86.45 90.90 2.8M
2025-01-24 88.50 91.08 87.99 88.86 2.1M
2025-01-23 88.31 88.39 86.25 88.07 1.9M
2025-01-22 89.58 90.13 88.29 88.62 1.6M
2025-01-21 88.44 89.70 87.86 89.40 2.7M
2025-01-17 87.38 87.49 85.90 87.29 3.4M
2025-01-16 84.48 86.17 83.73 85.67 2.7M
2025-01-15 84.63 85.30 83.45 84.20 1.8M
2025-01-14 83.49 84.68 82.66 83.07 1.9M
2025-01-13 82.99 83.70 81.36 83.49 2.2M
2025-01-10 84.09 85.14 82.84 84.37 3.8M
2025-01-08 84.00 85.60 82.97 85.46 2.3M
2025-01-07 84.38 86.79 83.42 84.66 4.7M
2025-01-06 81.19 85.90 81.19 84.38 2.9M
2025-01-03 79.35 80.84 79.01 80.76 2.2M
2025-01-02 80.00 80.41 78.44 78.83 1.9M