MongoDB

MDB
🏛️ usa →
310.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 314.66 314.66 314.01 314.55 22.1K
09:32 313.73 316.09 313.73 316.09 2.4K
09:34 315.73 315.73 315.73 315.73 1.0K
09:37 315.45 315.45 315.45 315.45 0.3K
09:38 315.99 315.99 315.07 315.07 2.9K
09:39 316.98 316.98 315.31 316.06 2.0K
09:40 315.11 315.22 315.11 315.22 3.8K
09:41 315.01 315.38 315.01 315.38 2.8K
09:42 315.39 316.08 315.39 316.08 1.2K
09:43 315.68 315.68 315.68 315.68 4.0K
09:44 315.41 315.65 315.41 315.65 0.7K
09:45 315.26 316.21 315.26 315.39 25.0K
09:46 315.07 315.59 315.07 315.58 3.3K
09:47 315.59 316.11 315.59 316.01 1.4K
09:48 315.75 315.75 315.67 315.67 2.3K
09:49 315.82 315.82 315.76 315.76 10.0K
09:50 315.78 316.34 315.70 315.70 10.4K
09:51 315.83 315.95 315.49 315.95 2.9K
09:52 316.58 316.58 316.58 316.58 0.4K
09:53 316.47 316.66 316.47 316.66 1.8K
09:54 316.20 316.43 316.20 316.20 3.3K
09:55 316.06 316.28 315.69 315.69 1.6K
09:56 315.78 315.87 315.78 315.87 2.5K
09:57 315.56 315.56 315.56 315.56 1.5K
09:59 317.10 317.10 316.91 316.91 3.8K
10:00 316.92 318.00 316.92 317.87 2.3K
10:01 317.10 317.10 317.08 317.08 1.5K
10:02 316.88 316.88 316.88 316.88 1.1K
10:03 316.63 316.63 316.63 316.63 1.4K
10:04 316.22 316.87 316.22 316.87 2.3K
10:05 316.98 316.98 316.98 316.98 1.0K
10:06 316.55 316.70 316.39 316.64 3.3K
10:07 316.25 316.25 315.48 315.53 2.5K
10:08 315.02 315.02 314.93 314.93 3.0K
10:11 314.05 314.05 314.04 314.04 1.3K
10:12 314.39 314.39 314.05 314.05 3.4K
10:13 313.98 314.11 313.67 314.11 3.8K
10:14 314.11 314.11 314.11 314.11 1.9K
10:16 314.99 315.07 314.91 314.91 2.4K
10:18 314.74 314.74 314.27 314.27 3.3K
10:19 314.49 314.49 314.49 314.49 0.5K
10:20 314.52 314.84 314.52 314.84 1.4K
10:21 314.85 314.85 314.85 314.85 0.3K
10:22 314.85 314.85 314.85 314.85 1.4K
10:23 315.32 315.55 315.32 315.39 1.8K
10:24 315.53 315.53 315.50 315.50 2.9K
10:25 314.98 314.98 314.94 314.94 0.9K
10:26 315.16 315.16 315.16 315.16 0.7K
10:27 314.48 314.48 314.48 314.48 1.1K
10:28 314.99 314.99 314.99 314.99 0.4K
10:29 314.79 314.79 314.79 314.79 0.6K
10:30 314.79 314.98 314.42 314.42 5.7K
10:31 314.23 314.41 314.23 314.38 6.4K
10:32 314.11 314.20 314.11 314.20 0.4K
10:33 314.32 314.32 314.32 314.32 0.7K
10:34 313.96 313.96 313.96 313.96 1.3K
10:35 314.07 314.07 314.07 314.07 3.1K
10:37 314.51 314.51 314.51 314.51 1.7K
10:39 314.88 314.88 314.88 314.88 1.2K
10:40 315.45 315.59 315.45 315.59 2.0K
10:41 316.14 316.18 316.07 316.18 2.8K
10:42 315.97 316.45 315.97 316.45 10.2K
10:43 315.92 316.00 315.85 316.00 2.2K
10:44 315.67 315.67 315.67 315.67 1.6K
10:45 315.28 315.28 315.28 315.28 0.5K
10:46 315.45 315.45 315.34 315.34 3.2K
10:49 314.55 314.62 314.55 314.62 1.6K
10:50 314.56 314.56 314.56 314.56 1.1K
10:51 314.78 314.78 314.78 314.77 1.8K
10:52 314.81 314.83 314.81 314.83 2.1K
10:54 315.05 315.25 315.05 315.25 1.4K
10:55 315.11 315.41 315.11 315.36 1.6K
10:56 315.36 315.36 315.36 315.36 1.7K
10:59 315.15 315.19 315.15 315.19 1.7K
11:00 315.16 315.42 315.16 315.42 2.8K
11:01 315.25 315.55 315.10 315.23 5.6K
11:02 315.23 315.23 315.23 315.23 0.2K
11:03 315.24 315.29 314.99 314.99 1.9K
11:04 315.28 315.50 315.08 315.27 4.5K
11:06 315.57 315.57 315.20 315.20 3.4K
11:07 315.03 315.03 315.03 315.03 0.4K
11:08 315.13 315.79 315.13 315.79 2.8K
11:09 315.45 315.61 315.42 315.61 2.1K
11:10 315.46 315.81 315.38 315.81 7.4K
11:11 315.75 315.75 315.37 315.37 2.9K
11:12 315.63 315.63 315.36 315.36 1.2K
11:13 315.25 315.25 315.25 315.25 0.4K
11:14 315.07 315.07 315.07 315.07 0.8K
11:15 314.90 315.09 314.90 315.09 1.3K
11:16 315.26 315.26 315.21 315.21 1.0K
11:17 315.29 315.29 314.55 314.55 7.8K
11:18 314.91 314.91 314.91 314.91 0.4K
11:19 314.91 314.92 314.91 314.92 1.0K
11:20 315.06 315.06 315.06 315.06 0.8K
11:21 315.05 315.33 314.83 314.84 4.6K
11:22 314.88 315.12 314.88 315.02 1.7K
11:23 315.02 315.02 315.02 315.02 0.9K
11:24 315.36 315.36 315.07 315.07 2.2K
11:25 315.13 315.13 314.71 314.71 6.2K
11:26 314.75 315.40 314.75 315.40 2.5K
11:27 315.56 315.67 315.53 315.67 3.3K
11:28 315.93 315.93 315.93 315.93 0.6K
11:29 315.90 315.94 315.90 315.94 1.9K
11:30 316.06 316.06 316.06 316.06 1.0K
11:31 315.87 315.87 315.87 315.87 2.0K
11:32 315.95 315.95 315.84 315.88 13.3K
11:33 315.61 315.61 315.61 315.61 0.7K
11:34 315.58 315.65 315.58 315.65 0.7K
11:35 315.29 315.56 315.29 315.56 0.7K
11:36 315.03 315.17 315.03 315.17 1.0K
11:37 315.00 315.13 314.89 314.89 1.3K
11:38 314.86 314.86 314.86 314.86 0.4K
11:39 314.89 314.89 314.67 314.67 2.1K
11:40 314.89 314.93 314.88 314.93 1.6K
11:41 314.58 314.74 314.51 314.51 5.5K
11:42 314.48 314.48 314.48 314.48 0.6K
11:43 314.57 314.58 314.57 314.58 1.6K
11:45 314.58 314.75 314.52 314.75 5.1K
11:46 314.70 314.70 314.70 314.70 1.1K
11:47 314.58 314.58 314.58 314.58 1.5K
11:49 314.74 314.89 314.74 314.89 2.1K
11:50 314.91 314.91 314.91 314.91 0.2K
11:51 315.04 315.21 315.04 315.21 2.4K
11:53 315.24 315.24 315.06 315.06 2.0K
11:54 315.00 315.00 315.00 315.00 1.6K
11:55 314.98 314.98 314.98 314.98 0.6K
11:56 314.87 314.87 314.81 314.81 1.0K
11:57 314.85 314.85 314.85 314.85 0.3K
11:59 314.94 314.95 314.73 314.95 1.5K
12:00 315.15 315.16 314.97 315.16 2.2K
12:01 315.32 315.32 315.25 315.25 1.0K
12:02 315.21 315.44 315.13 315.40 8.0K
12:04 315.36 315.36 315.16 315.16 6.1K
12:05 315.09 315.09 315.09 315.09 1.4K
12:06 315.17 315.17 315.17 315.17 1.2K
12:07 315.18 315.18 315.18 315.18 0.9K
12:08 315.08 315.08 315.08 315.08 0.7K
12:09 314.90 314.90 314.84 314.84 3.3K
12:10 315.05 315.05 315.05 315.05 3.5K
12:12 315.08 315.18 315.08 315.18 1.8K
12:13 315.26 315.26 315.26 315.26 0.6K
12:14 315.38 315.46 315.38 315.46 0.8K
12:15 315.57 315.68 315.57 315.68 1.6K
12:16 315.65 315.65 315.65 315.65 0.8K
12:18 316.06 316.07 315.92 315.92 4.7K
12:19 316.04 316.04 316.04 316.04 0.7K
12:20 316.40 316.40 316.40 316.40 0.6K
12:21 316.12 316.19 316.12 316.19 5.3K
12:22 315.86 315.86 315.86 315.86 0.5K
12:23 316.04 316.06 316.04 316.06 1.0K
12:25 316.37 316.43 316.35 316.35 3.2K
12:27 316.35 316.35 316.20 316.20 2.5K
12:28 316.01 316.01 316.01 316.01 1.2K
12:29 315.78 315.78 315.78 315.78 0.4K
12:30 315.70 315.70 315.70 315.70 1.3K
12:31 315.59 315.60 315.09 315.08 2.7K
12:32 315.37 315.37 315.37 315.37 0.3K
12:33 315.08 315.22 315.07 315.22 5.7K
12:34 315.28 315.61 315.28 315.61 7.6K
12:35 315.61 315.78 315.48 315.48 4.2K
12:36 315.55 315.55 315.30 315.30 4.4K
12:37 315.54 315.80 315.54 315.80 2.8K
12:38 315.91 315.91 315.91 315.91 1.1K
12:39 315.86 315.94 315.86 315.94 1.5K
12:41 315.65 315.65 315.62 315.62 2.5K
12:46 315.33 315.33 315.32 315.32 1.4K
12:47 315.40 315.40 315.40 315.40 1.4K
12:48 315.21 315.38 315.21 315.38 2.7K
12:50 315.11 315.11 315.11 315.11 1.8K
12:53 315.14 315.14 315.14 315.14 0.1K
12:54 315.02 315.49 315.02 315.49 2.0K
12:55 315.32 315.32 315.32 315.32 0.9K
12:57 315.13 315.13 315.10 315.10 1.0K
12:58 315.35 315.35 315.10 315.12 1.5K
12:59 315.10 315.30 315.10 315.30 0.5K
13:00 315.29 315.29 315.29 315.29 0.8K
13:01 315.26 315.26 315.12 315.12 1.5K
13:03 315.13 315.19 315.00 315.00 4.1K
13:05 314.78 314.78 314.78 314.78 0.9K
13:06 314.86 314.86 314.86 314.86 3.0K
13:07 314.75 314.75 314.75 314.75 0.6K
13:08 314.99 314.99 314.99 314.99 1.1K
13:09 314.82 314.89 314.82 314.89 12.4K
13:10 314.88 315.32 314.88 315.32 7.8K
13:11 315.15 315.18 314.89 314.89 2.9K
13:12 314.74 315.01 314.74 314.74 5.2K
13:13 314.79 314.79 314.74 314.74 2.3K
13:14 314.74 314.74 314.74 314.74 1.0K
13:15 314.42 314.42 314.04 314.04 1.9K
13:16 313.83 313.98 313.83 313.98 1.5K
13:17 313.98 313.98 313.80 313.80 2.2K
13:20 314.01 314.01 314.01 314.01 1.1K
13:22 314.12 314.12 314.11 314.11 4.4K
13:25 313.97 313.97 313.97 313.97 0.3K
13:26 313.97 314.42 313.97 314.27 1.0K
13:27 314.20 314.20 313.97 313.97 1.6K
13:29 314.21 314.21 314.21 314.21 0.2K
13:30 314.52 314.72 314.52 314.64 5.4K
13:31 314.67 314.67 314.67 314.67 0.9K
13:33 314.64 314.64 314.64 314.64 0.9K
13:34 314.44 314.44 314.44 314.44 2.0K
13:36 314.46 314.47 314.46 314.47 1.4K
13:37 314.47 314.47 314.47 314.47 1.1K
13:38 314.30 314.30 314.30 314.30 0.2K
13:39 314.26 314.27 314.24 314.27 4.9K
13:40 314.26 314.26 314.26 314.26 2.2K
13:41 314.27 314.27 314.27 314.27 0.5K
13:42 314.25 314.25 314.25 314.25 0.2K
13:43 314.25 314.25 314.25 314.25 0.6K
13:44 314.26 314.26 314.26 314.26 2.1K
13:45 314.13 314.13 314.13 314.13 1.2K
13:47 314.15 314.15 314.01 314.07 3.0K
13:51 313.85 313.85 313.81 313.81 1.1K
13:52 313.94 314.02 313.94 314.01 6.3K
13:53 314.02 314.14 314.02 314.14 2.4K
13:55 314.04 314.04 314.04 314.04 0.4K
13:56 314.04 314.07 314.04 314.07 0.7K
13:57 314.07 314.26 314.07 314.26 2.0K
13:58 314.38 314.47 314.37 314.47 1.9K
13:59 314.84 314.97 314.84 314.96 5.2K
14:00 315.13 315.16 315.01 315.06 1.5K
14:01 315.53 315.53 315.53 315.52 0.7K
14:02 315.53 315.53 315.22 315.53 4.5K
14:03 315.45 315.45 315.32 315.32 1.4K
14:04 314.98 314.98 314.98 314.98 3.9K
14:05 315.12 315.12 315.01 315.01 1.6K
14:06 315.00 315.00 314.86 314.90 7.1K
14:08 314.80 314.80 314.80 314.80 1.3K
14:09 314.42 314.42 314.26 314.26 2.7K
14:10 314.14 314.14 314.14 314.14 1.1K
14:11 314.15 314.22 314.15 314.22 1.9K
14:12 314.23 314.44 314.23 314.44 2.2K
14:15 314.60 314.62 314.60 314.62 0.7K
14:16 314.65 314.65 314.65 314.65 0.4K
14:17 314.68 314.68 314.68 314.68 1.2K
14:19 314.94 314.98 314.73 314.80 1.6K
14:20 315.06 315.06 314.82 314.82 1.1K
14:21 314.83 314.83 314.83 314.83 0.6K
14:22 315.09 315.09 315.09 315.09 0.6K
14:23 314.85 315.11 314.75 314.96 3.1K
14:24 314.93 315.11 314.93 315.11 1.7K
14:25 315.10 315.10 314.94 314.94 1.2K
14:26 314.94 314.94 314.94 314.94 0.4K
14:27 314.76 314.89 314.76 314.89 3.1K
14:29 315.03 315.03 315.03 315.03 1.0K
14:31 314.92 314.92 314.92 314.92 1.3K
14:33 315.11 315.11 315.04 315.04 1.6K
14:34 314.96 315.03 314.96 315.03 4.5K
14:35 315.04 315.04 315.04 315.04 2.0K
14:37 314.97 314.97 314.97 314.97 1.8K
14:39 314.97 315.10 314.97 315.10 2.6K
14:40 315.34 315.43 315.32 315.32 7.1K
14:42 315.12 315.12 315.12 315.12 1.6K
14:43 315.39 315.39 315.39 315.39 1.0K
14:44 315.26 315.26 315.26 315.26 1.8K
14:45 315.05 315.07 315.05 315.07 1.4K
14:46 315.23 315.23 315.23 315.23 0.5K
14:47 315.11 315.18 315.11 315.18 1.4K
14:49 315.12 315.25 315.12 315.25 3.6K
14:50 315.19 315.19 314.96 314.96 2.8K
14:51 315.05 315.15 315.01 315.01 2.0K
14:52 315.03 315.08 315.03 315.06 5.9K
14:53 315.07 315.07 315.03 315.03 1.2K
14:54 314.90 314.90 314.90 314.90 1.2K
14:55 314.92 314.92 314.92 314.92 0.6K
14:57 315.00 315.19 315.00 315.19 5.2K
14:58 315.51 315.51 315.51 315.51 4.0K
14:59 315.35 315.80 315.35 315.80 2.7K
15:00 316.14 316.17 316.14 316.15 4.0K
15:01 316.01 316.13 316.01 316.13 1.8K
15:02 316.16 316.46 316.16 316.46 3.8K
15:03 316.37 316.37 316.19 316.21 4.4K
15:04 316.29 316.41 316.29 316.41 2.5K
15:05 316.45 316.45 316.22 316.22 1.5K
15:06 316.31 316.42 316.31 316.36 1.7K
15:07 316.44 316.44 316.20 316.20 2.1K
15:08 316.14 316.28 316.14 316.20 1.8K
15:09 316.03 316.15 315.97 315.97 3.8K
15:10 315.78 315.80 315.77 315.80 3.3K
15:13 316.20 316.20 316.20 316.20 0.3K
15:14 315.83 315.83 315.83 315.83 2.0K
15:16 315.92 315.92 315.92 315.92 0.6K
15:17 316.12 316.30 316.09 316.30 2.8K
15:18 316.10 316.10 316.10 316.10 0.2K
15:19 315.96 315.96 315.92 315.92 1.1K
15:20 315.90 316.06 315.90 316.06 1.1K
15:21 315.89 316.02 315.66 315.67 3.9K
15:22 315.60 315.64 315.48 315.48 1.4K
15:23 315.59 316.24 315.59 316.24 6.3K
15:24 316.29 316.47 316.29 316.47 3.6K
15:25 316.60 316.60 316.50 316.50 1.2K
15:26 316.44 316.44 316.35 316.35 1.6K
15:27 316.33 316.33 316.33 316.33 1.5K
15:29 316.10 316.10 315.97 315.99 2.6K
15:30 316.03 316.03 315.73 315.73 5.7K
15:31 315.74 315.91 315.74 315.90 1.5K
15:33 315.63 315.69 315.63 315.69 1.6K
15:34 315.68 315.75 315.65 315.65 1.5K
15:35 315.61 315.63 315.51 315.63 3.6K
15:36 315.63 315.63 315.50 315.50 6.8K
15:37 315.49 315.72 315.49 315.72 2.7K
15:38 315.75 316.06 315.75 316.06 2.4K
15:39 316.01 316.01 315.88 315.91 7.4K
15:40 315.85 315.85 315.85 315.85 2.1K
15:41 315.76 315.99 315.76 315.91 11.4K
15:42 315.97 316.05 315.82 315.82 9.4K
15:43 315.90 315.90 315.90 315.90 1.6K
15:44 315.79 315.79 315.35 315.69 7.0K
15:45 316.07 316.07 315.67 315.67 8.8K
15:46 315.90 315.96 315.90 315.96 9.1K
15:47 315.96 316.15 315.96 316.15 10.3K
15:48 316.45 316.45 316.45 316.45 8.0K
15:49 316.33 316.33 316.33 316.33 2.2K
15:50 317.20 317.39 316.75 316.75 14.5K
15:51 316.89 317.49 316.82 317.30 18.2K
15:52 317.28 317.37 316.90 317.22 20.4K
15:53 317.22 317.64 316.89 317.48 21.7K
15:54 317.85 317.85 317.50 317.72 9.6K
15:55 318.34 318.81 317.96 318.24 39.2K
15:56 318.20 318.87 318.16 318.41 33.0K
15:57 318.79 319.42 318.79 319.27 41.4K
15:58 319.23 319.23 318.74 318.97 35.8K
15:59 318.97 319.00 318.12 318.59 202.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 315.52 318.38 306.44 310.09 1.4M
2025-09-29 321.00 322.00 314.53 316.86 1.4M
2025-09-26 315.25 319.52 312.00 318.41 1.3M
2025-09-25 313.47 316.34 309.39 315.32 1.2M
2025-09-24 320.53 322.53 315.22 315.30 1.2M
2025-09-23 324.00 326.53 318.22 319.11 1.7M
2025-09-22 323.19 327.46 320.00 323.59 1.6M
2025-09-19 320.15 325.54 317.92 323.43 3.0M
2025-09-18 319.00 322.25 310.22 316.30 2.6M
2025-09-17 327.93 329.01 306.50 315.38 3.7M
2025-09-16 333.90 334.00 325.17 327.37 1.9M
2025-09-15 335.51 344.30 333.50 333.97 3.5M
2025-09-12 336.10 336.10 328.27 330.10 1.3M
2025-09-11 337.25 340.80 331.81 332.10 1.4M
2025-09-10 333.99 344.85 333.21 334.87 2.6M
2025-09-09 323.50 331.89 322.00 331.09 2.1M
2025-09-08 326.25 327.19 320.65 323.29 1.3M
2025-09-05 325.05 331.04 322.79 324.74 2.3M
2025-09-04 311.60 322.66 306.01 322.05 2.8M
2025-09-03 319.97 320.44 306.02 312.88 3.0M
2025-09-02 310.00 323.59 308.50 318.29 4.2M
2025-08-29 314.42 321.92 308.39 315.61 5.7M
2025-08-28 299.49 321.57 297.00 318.10 10.7M
2025-08-27 282.05 297.26 275.66 295.70 20.7M
2025-08-26 217.91 220.48 212.31 214.34 7.9M
2025-08-25 219.00 219.61 214.30 218.44 2.3M
2025-08-22 211.03 220.00 208.65 219.06 1.8M
2025-08-21 211.28 213.80 206.92 211.96 1.5M
2025-08-20 214.35 216.78 208.86 212.70 2.0M
2025-08-19 227.47 229.35 217.85 218.61 1.8M
2025-08-18 222.98 231.55 220.32 227.06 2.7M
2025-08-15 207.08 219.04 207.00 218.26 2.2M
2025-08-14 204.29 206.61 202.05 204.37 1.4M
2025-08-13 210.34 210.98 206.00 207.43 2.5M
2025-08-12 202.14 209.15 198.47 207.82 3.3M
2025-08-11 207.00 211.47 199.59 201.00 3.1M
2025-08-08 225.66 226.00 207.88 209.18 4.2M
2025-08-07 241.24 242.77 215.96 227.86 3.5M
2025-08-06 229.51 236.10 228.70 235.82 1.8M
2025-08-05 227.00 232.44 225.96 228.25 1.4M
2025-08-04 223.37 228.65 223.37 226.56 1.6M
2025-08-01 232.63 232.66 217.33 220.97 3.0M
2025-07-31 249.29 251.24 237.14 237.89 2.8M
2025-07-30 240.51 246.35 236.46 244.36 2.0M
2025-07-29 245.00 247.44 238.99 240.88 1.8M
2025-07-28 245.30 247.59 240.71 244.41 2.3M
2025-07-25 236.00 248.25 235.30 241.37 3.6M
2025-07-24 231.99 243.38 231.00 235.16 2.5M
2025-07-23 225.10 229.15 221.01 228.25 1.5M
2025-07-22 223.50 228.50 221.81 224.30 1.9M
2025-07-21 222.91 224.99 220.25 222.24 1.9M
2025-07-18 219.99 222.05 217.00 221.21 1.8M
2025-07-17 210.02 220.07 210.02 218.53 2.2M
2025-07-16 209.07 210.00 203.51 209.64 1.6M
2025-07-15 203.06 212.39 202.50 208.66 2.4M
2025-07-14 202.00 205.50 201.01 201.53 1.5M
2025-07-11 207.93 209.63 201.67 202.51 1.7M
2025-07-10 218.00 218.42 205.44 209.27 2.9M
2025-07-09 213.05 217.21 210.13 217.12 3.1M
2025-07-08 210.18 212.36 208.39 208.90 1.8M
2025-07-07 209.99 211.46 205.67 210.01 1.6M
2025-07-03 205.41 213.79 205.41 211.34 1.5M
2025-07-02 206.05 208.48 203.14 204.43 2.2M
2025-07-01 210.00 211.68 203.35 206.04 2.1M
2025-06-30 212.17 214.17 207.95 209.99 1.7M
2025-06-27 209.39 211.57 206.36 209.92 3.1M
2025-06-26 208.77 210.82 203.29 209.20 1.5M
2025-06-25 210.84 212.00 204.37 206.76 1.6M
2025-06-24 206.21 210.33 205.45 209.25 1.9M
2025-06-23 200.48 204.04 196.00 203.24 1.6M
2025-06-20 207.46 212.94 200.45 201.50 3.6M
2025-06-18 205.82 208.86 200.35 204.15 2.1M
2025-06-17 201.08 207.09 200.57 205.60 1.9M
2025-06-16 207.18 209.80 202.11 202.50 2.1M
2025-06-13 207.40 210.51 204.63 205.63 1.6M
2025-06-12 210.22 218.12 209.96 210.66 2.2M
2025-06-11 213.67 214.99 209.64 210.60 2.4M
2025-06-10 218.31 220.00 212.82 213.03 2.5M
2025-06-09 222.43 223.26 216.68 217.23 2.3M
2025-06-06 227.65 227.93 219.14 220.14 3.4M
2025-06-05 234.75 237.18 222.06 225.38 13.2M
2025-06-04 194.19 201.79 193.87 199.73 6.5M
2025-06-03 193.68 195.29 190.36 193.75 2.8M
2025-06-02 188.42 193.18 183.64 193.00 2.4M
2025-05-30 188.04 189.12 182.43 188.83 2.6M
2025-05-29 190.57 191.73 186.20 189.36 1.6M
2025-05-28 188.40 190.26 186.85 188.45 1.9M
2025-05-27 189.89 189.89 187.48 188.95 2.0M
2025-05-23 184.50 186.90 182.90 185.85 1.2M
2025-05-22 187.47 191.74 186.55 188.58 2.2M
2025-05-21 188.00 190.37 184.14 185.01 2.0M
2025-05-20 184.25 189.69 183.13 188.94 2.5M
2025-05-19 187.25 191.55 186.83 189.01 1.7M
2025-05-16 190.71 193.19 188.20 191.29 7.9M
2025-05-15 191.48 192.31 186.11 190.50 1.8M
2025-05-14 196.20 198.58 192.61 193.74 2.0M
2025-05-13 192.89 197.55 190.91 195.90 2.2M
2025-05-12 187.22 191.67 186.00 191.61 2.7M
2025-05-09 181.91 184.00 177.44 178.54 1.6M
2025-05-08 176.82 181.29 175.25 179.26 1.7M
2025-05-07 172.22 175.53 170.89 174.33 1.2M
2025-05-06 170.45 175.28 169.26 172.22 1.3M
2025-05-05 170.23 175.91 169.65 172.96 1.3M
2025-05-02 174.90 176.27 170.85 171.64 1.9M
2025-05-01 178.20 179.04 172.00 172.19 2.0M
2025-04-30 169.40 172.55 167.19 172.17 1.4M
2025-04-29 174.49 177.01 173.83 174.69 1.5M
2025-04-28 172.98 175.96 170.57 174.51 1.8M
2025-04-25 171.38 175.08 168.41 173.50 2.1M
2025-04-24 162.92 175.43 162.26 173.21 3.3M
2025-04-23 159.87 167.32 159.58 162.66 3.0M
2025-04-22 150.23 155.24 148.88 152.15 3.1M
2025-04-21 157.25 158.12 150.76 151.67 2.3M
2025-04-17 161.68 162.62 155.88 159.26 1.5M
2025-04-16 156.10 160.59 155.41 160.04 2.0M
2025-04-15 159.03 162.49 157.01 158.58 1.5M
2025-04-14 167.00 168.64 157.36 158.04 1.9M
2025-04-11 160.72 164.00 157.11 162.24 1.7M
2025-04-10 167.41 169.13 157.85 161.10 2.3M
2025-04-09 145.26 174.03 144.20 171.34 3.6M
2025-04-08 156.00 156.25 143.15 145.85 3.0M
2025-04-07 146.50 159.44 140.78 147.38 5.4M
2025-04-04 158.05 159.85 151.52 154.39 3.9M
2025-04-03 170.42 173.20 160.29 163.34 3.3M
2025-04-02 173.20 183.00 173.20 180.19 2.4M
2025-04-01 174.69 178.15 170.66 176.61 1.3M
2025-03-31 175.22 176.60 170.85 175.40 2.8M
2025-03-28 185.73 187.06 175.89 178.03 2.9M
2025-03-27 191.36 191.99 186.61 188.64 1.3M
2025-03-26 198.61 198.66 192.67 193.66 1.1M
2025-03-25 198.30 202.90 197.39 198.66 1.2M
2025-03-24 195.53 199.48 193.44 197.48 2.2M
2025-03-21 185.47 193.54 184.55 192.54 2.2M
2025-03-20 187.69 194.90 187.69 189.30 1.4M
2025-03-19 189.02 193.21 185.53 190.06 1.7M
2025-03-18 190.39 191.97 184.42 188.68 1.3M
2025-03-17 185.34 196.95 184.68 193.05 2.0M
2025-03-14 187.70 188.88 183.24 185.37 2.6M
2025-03-13 193.64 194.73 183.00 185.10 3.0M
2025-03-12 203.11 204.03 191.03 196.12 3.7M
2025-03-11 180.84 197.17 179.69 195.70 5.2M
2025-03-10 182.02 185.84 173.13 180.32 6.5M
2025-03-07 194.02 195.00 181.05 187.65 5.8M
2025-03-06 207.09 212.01 192.79 192.98 14.2M
2025-03-05 254.31 264.79 249.68 264.13 3.8M
2025-03-04 257.98 259.58 245.69 254.38 1.7M
2025-03-03 270.63 275.54 256.70 259.02 1.6M
2025-02-28 260.32 267.70 258.06 267.43 1.3M
2025-02-27 276.35 279.87 262.32 262.41 1.4M
2025-02-26 262.98 271.02 261.80 268.30 1.2M
2025-02-25 261.43 265.30 253.00 259.71 1.4M
2025-02-24 274.35 275.00 257.65 267.10 1.5M
2025-02-21 288.99 288.99 272.69 273.26 1.6M
2025-02-20 294.71 294.71 277.03 290.00 1.5M
2025-02-19 297.54 298.00 289.86 295.00 1.1M
2025-02-18 292.05 298.92 287.46 298.52 1.2M
2025-02-14 291.00 292.05 283.34 289.63 1.2M
2025-02-13 293.00 294.00 282.17 292.97 1.5M
2025-02-12 284.91 293.43 279.14 292.46 1.3M
2025-02-11 285.87 292.95 284.26 286.12 1.2M
2025-02-10 281.62 288.54 280.82 286.36 1.1M
2025-02-07 279.01 283.96 275.86 277.87 1.3M
2025-02-06 282.13 286.49 277.59 278.10 1.1M
2025-02-05 273.00 284.01 270.62 282.03 1.5M
2025-02-04 268.34 277.17 268.03 275.97 1.3M
2025-02-03 266.00 272.62 262.09 268.83 1.3M
2025-01-31 273.33 281.36 272.51 273.32 1.6M
2025-01-30 272.66 273.22 259.69 271.07 2.3M
2025-01-29 283.11 283.58 272.55 278.33 1.7M
2025-01-28 267.58 286.83 263.88 284.00 3.5M
2025-01-27 255.00 277.73 254.22 264.58 2.4M
2025-01-24 263.00 264.27 258.68 261.86 0.8M
2025-01-23 260.00 260.79 253.34 260.62 1.1M
2025-01-22 261.50 265.53 258.31 260.70 1.3M
2025-01-21 257.07 265.29 256.00 257.86 2.0M
2025-01-17 255.17 257.32 250.16 253.11 1.4M
2025-01-16 248.60 251.64 242.12 247.96 1.2M
2025-01-15 247.39 250.46 242.73 242.91 1.1M
2025-01-14 244.70 249.59 240.41 242.41 1.1M
2025-01-13 242.67 243.52 235.30 240.19 1.9M
2025-01-10 243.37 247.31 240.00 245.22 1.2M
2025-01-08 244.38 250.54 242.46 248.68 1.0M
2025-01-07 254.19 256.40 242.93 245.96 1.4M
2025-01-06 254.10 259.88 251.20 252.86 1.9M
2025-01-03 247.01 250.22 239.73 246.39 1.5M
2025-01-02 234.09 247.00 234.09 244.62 2.6M