Zscaler

ZS
🏛️ usa →
294.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 293.82 293.87 293.09 293.17 28.1K
09:31 293.17 293.17 292.29 292.29 3.0K
09:32 294.46 294.46 293.38 293.38 6.0K
09:33 293.38 293.38 292.20 292.20 3.9K
09:34 291.88 292.53 291.88 292.17 2.9K
09:35 292.06 292.06 290.62 290.68 6.3K
09:36 290.00 290.23 289.99 289.99 2.5K
09:37 290.09 290.14 290.05 290.05 7.4K
09:38 290.19 290.19 289.60 289.60 1.1K
09:39 290.18 290.18 289.60 290.11 2.2K
09:40 289.61 290.08 289.54 290.08 1.8K
09:41 289.77 289.77 289.31 289.31 1.2K
09:42 289.10 289.10 288.41 288.41 5.5K
09:43 288.47 289.66 288.47 289.66 4.3K
09:44 288.76 288.76 288.04 288.50 2.4K
09:45 288.99 288.99 288.57 288.67 5.4K
09:46 288.37 288.79 288.37 288.70 2.6K
09:47 288.65 288.65 287.73 287.73 8.1K
09:48 288.14 288.78 288.08 288.78 5.4K
09:49 288.93 289.24 288.57 289.24 3.8K
09:50 289.09 289.81 289.09 289.81 3.6K
09:51 289.77 289.88 289.77 289.77 1.3K
09:52 289.80 289.98 289.79 289.98 1.5K
09:53 289.91 290.17 289.79 290.17 3.6K
09:54 289.25 289.36 289.25 289.36 3.5K
09:55 289.70 289.70 289.70 289.70 3.3K
09:57 289.85 289.85 289.71 289.71 3.5K
09:58 289.27 289.46 289.27 289.40 1.8K
09:59 289.40 289.51 289.06 289.30 4.0K
10:00 288.96 288.96 288.67 288.67 2.6K
10:01 288.60 288.75 288.30 288.75 1.5K
10:02 289.24 289.24 289.24 289.24 1.2K
10:03 289.15 289.15 289.15 289.15 2.1K
10:06 288.97 288.97 288.27 288.27 2.5K
10:07 288.28 288.29 288.23 288.23 1.1K
10:08 288.03 288.03 288.00 288.00 2.5K
10:09 287.91 288.19 287.91 288.19 1.7K
10:10 287.69 287.69 287.46 287.50 4.8K
10:11 287.76 287.76 287.07 287.14 6.5K
10:12 287.20 287.20 287.13 287.13 0.6K
10:13 287.29 287.29 286.72 286.72 4.6K
10:14 286.79 286.79 286.71 286.75 1.9K
10:15 286.69 286.81 286.69 286.78 2.1K
10:16 286.77 286.79 286.70 286.79 1.7K
10:17 286.94 287.09 286.78 287.09 2.6K
10:18 287.09 287.09 287.09 287.09 1.0K
10:19 287.35 287.35 287.20 287.20 1.6K
10:20 287.23 287.30 286.99 287.30 1.4K
10:21 287.29 287.43 287.20 287.41 2.5K
10:22 287.39 287.67 287.39 287.44 3.8K
10:23 287.72 287.72 287.50 287.70 1.5K
10:24 287.74 288.46 287.74 288.46 3.7K
10:25 288.46 288.48 288.25 288.48 3.5K
10:26 288.22 288.42 288.22 288.27 0.9K
10:27 288.31 288.31 288.18 288.18 1.1K
10:29 288.23 289.58 288.18 289.19 4.7K
10:30 289.44 289.44 289.14 289.14 2.7K
10:31 288.85 288.92 288.23 288.43 4.3K
10:32 288.31 288.31 287.97 288.12 2.6K
10:33 288.16 288.30 288.16 288.15 1.8K
10:34 288.32 288.32 288.21 288.21 2.1K
10:35 288.49 288.57 288.38 288.38 2.0K
10:36 288.40 288.40 288.40 288.40 0.5K
10:37 288.63 288.63 288.39 288.39 1.6K
10:38 288.26 288.96 288.26 288.96 5.6K
10:39 288.79 289.37 288.79 289.37 1.7K
10:40 289.37 289.37 289.37 289.37 1.2K
10:41 289.46 289.46 289.37 289.46 1.4K
10:42 289.45 289.46 289.45 289.46 1.4K
10:43 289.63 289.63 289.45 289.49 2.5K
10:44 289.95 289.95 289.77 289.77 1.3K
10:45 289.58 289.58 289.58 289.58 0.5K
10:46 289.18 289.18 288.87 288.87 2.2K
10:47 289.33 289.33 289.32 289.32 0.8K
10:48 289.18 289.18 289.18 289.18 0.5K
10:49 289.17 289.17 289.16 289.15 1.2K
10:50 289.11 289.11 289.11 289.11 0.9K
10:51 289.26 289.26 289.26 289.26 0.5K
10:52 289.54 289.54 289.33 289.33 16.0K
10:53 289.38 289.58 289.38 289.58 0.8K
10:54 289.32 289.32 289.32 289.32 1.3K
10:55 289.70 290.03 289.70 290.03 1.6K
10:56 290.03 290.03 289.80 289.80 2.7K
10:57 289.56 289.56 289.56 289.56 0.5K
10:58 289.28 289.37 289.28 289.37 2.0K
10:59 289.23 289.23 289.23 289.23 1.9K
11:00 289.40 289.77 289.40 289.77 1.1K
11:01 289.40 289.40 289.40 289.40 0.9K
11:02 289.40 289.42 289.40 289.42 1.6K
11:03 289.66 289.66 289.66 289.66 0.7K
11:04 289.81 289.81 289.46 289.46 1.4K
11:05 289.52 289.52 289.40 289.40 1.2K
11:06 289.49 289.49 289.49 289.49 0.5K
11:07 289.49 289.49 289.48 289.48 2.2K
11:08 289.38 289.58 289.38 289.44 1.7K
11:09 289.27 289.39 289.27 289.39 0.7K
11:10 289.39 289.39 289.16 289.16 3.4K
11:11 289.00 289.00 288.54 288.54 5.6K
11:12 288.85 288.89 288.76 288.89 2.5K
11:13 288.94 288.94 288.94 288.94 1.0K
11:14 288.53 288.53 288.09 288.09 4.6K
11:15 288.36 288.38 288.33 288.33 2.4K
11:16 288.56 288.58 288.46 288.46 1.6K
11:17 288.43 288.43 288.41 288.41 1.1K
11:18 288.45 288.45 288.35 288.37 3.3K
11:19 288.28 288.28 288.28 288.28 1.8K
11:21 288.24 288.48 288.09 288.48 4.7K
11:22 288.20 288.20 288.20 288.20 0.8K
11:23 288.17 288.36 288.17 288.36 0.7K
11:24 288.00 288.25 288.00 288.23 4.7K
11:25 288.11 288.19 287.91 288.13 1.5K
11:26 288.18 288.42 288.02 288.42 4.7K
11:27 288.60 288.60 288.60 288.60 0.2K
11:28 288.60 288.60 288.59 288.59 1.3K
11:29 288.78 288.78 288.41 288.41 2.3K
11:30 288.08 288.47 288.08 288.47 3.3K
11:31 288.43 288.73 288.43 288.59 3.3K
11:33 288.64 288.64 288.42 288.42 1.4K
11:34 288.48 288.48 288.29 288.29 1.8K
11:35 288.33 288.34 288.33 288.33 1.6K
11:36 288.34 288.34 288.34 288.33 0.3K
11:37 288.34 288.34 288.16 288.16 0.9K
11:38 288.43 288.54 288.43 288.51 1.5K
11:39 288.58 288.58 288.58 288.58 1.4K
11:40 288.45 288.45 288.28 288.28 2.5K
11:41 288.28 288.52 288.28 288.52 2.6K
11:42 288.22 288.50 288.22 288.50 0.9K
11:43 288.21 288.50 288.21 288.50 1.6K
11:44 288.45 288.56 288.45 288.56 1.1K
11:45 288.47 288.47 288.24 288.24 1.3K
11:46 288.46 288.46 288.46 288.46 2.3K
11:47 288.39 288.47 288.39 288.47 3.0K
11:48 288.79 288.79 288.79 288.79 1.4K
11:49 288.80 289.14 288.78 289.14 2.7K
11:50 289.15 289.21 289.09 289.08 1.7K
11:51 289.00 289.12 288.96 289.12 1.7K
11:52 289.12 289.32 289.01 289.32 3.0K
11:53 289.23 289.23 289.23 289.23 0.8K
11:54 289.23 289.23 289.01 289.02 5.4K
11:55 289.11 289.11 289.11 289.11 0.4K
11:56 289.02 289.24 289.02 289.24 3.2K
11:57 289.19 289.19 289.19 289.19 2.5K
12:00 289.49 289.49 289.49 289.49 3.1K
12:01 289.33 289.33 289.33 289.33 3.6K
12:05 289.21 289.22 289.21 289.22 1.9K
12:06 289.24 289.24 289.24 289.24 0.2K
12:07 289.31 289.41 289.22 289.21 1.2K
12:09 289.49 289.57 289.49 289.55 1.4K
12:10 289.65 289.65 289.63 289.63 1.5K
12:11 289.63 289.68 289.63 289.68 1.3K
12:12 289.94 289.94 289.94 289.94 0.2K
12:13 289.61 289.71 289.61 289.71 1.8K
12:15 290.01 290.19 290.01 290.19 2.1K
12:16 290.10 290.24 290.06 290.24 2.1K
12:17 290.07 290.07 290.07 290.07 0.7K
12:18 290.17 290.17 290.17 290.17 0.4K
12:19 290.18 290.18 290.04 290.04 1.3K
12:20 290.05 290.05 289.99 289.99 2.9K
12:21 290.22 290.22 290.22 290.22 1.0K
12:22 290.21 290.21 290.18 290.18 1.4K
12:24 290.01 290.08 290.01 290.08 2.0K
12:25 289.91 290.06 289.91 290.04 1.0K
12:26 289.96 290.13 289.96 290.13 1.4K
12:28 290.17 290.17 290.11 290.13 2.4K
12:31 290.10 290.10 290.02 290.02 1.2K
12:32 290.04 290.04 290.04 290.04 0.5K
12:33 290.04 290.28 289.90 290.28 5.5K
12:34 290.19 290.33 290.19 290.33 1.0K
12:36 290.43 290.69 290.43 290.66 3.4K
12:38 290.57 290.62 290.57 290.62 1.1K
12:39 290.41 290.41 290.41 290.41 2.1K
12:40 290.48 290.48 290.48 290.48 2.1K
12:41 290.64 290.69 290.64 290.69 0.8K
12:42 290.79 291.08 290.79 291.08 3.1K
12:43 291.04 291.04 290.70 290.70 1.7K
12:44 290.96 290.96 290.96 290.96 0.8K
12:45 290.96 290.96 290.96 290.96 0.8K
12:46 291.00 291.00 291.00 291.00 1.3K
12:47 291.16 291.36 291.16 291.36 2.2K
12:48 291.30 291.39 291.26 291.39 1.7K
12:49 291.45 291.61 291.45 291.61 1.2K
12:50 291.51 291.51 291.51 291.51 2.4K
12:51 291.63 291.63 291.32 291.32 1.3K
12:52 291.50 291.50 291.50 291.50 1.4K
12:53 291.54 291.54 291.54 291.54 0.4K
12:54 291.69 291.69 291.69 291.69 0.7K
12:55 291.66 291.87 291.66 291.87 2.2K
12:56 291.78 291.78 291.62 291.71 2.8K
12:57 291.78 291.78 291.59 291.58 4.6K
12:59 291.58 291.79 291.58 291.79 2.4K
13:00 292.00 292.00 292.00 292.00 4.1K
13:01 292.21 292.21 292.21 292.21 0.6K
13:02 292.03 292.06 292.03 292.06 0.4K
13:03 291.85 292.17 291.85 292.17 2.9K
13:04 292.35 292.35 292.24 292.24 1.1K
13:05 292.24 292.24 292.24 292.24 0.5K
13:06 292.24 292.24 292.24 292.24 0.9K
13:07 292.12 292.24 292.12 292.24 1.3K
13:08 292.24 292.24 292.24 292.24 0.6K
13:10 292.22 292.24 292.22 292.24 0.5K
13:11 292.00 292.22 292.00 292.22 1.7K
13:12 292.14 292.37 292.14 292.37 2.1K
13:14 292.06 292.06 292.06 292.06 2.0K
13:15 292.19 292.19 292.19 292.19 1.5K
13:17 292.16 292.16 292.16 292.15 0.9K
13:18 292.16 292.16 292.04 292.04 1.5K
13:19 291.99 291.99 291.99 291.99 0.7K
13:20 292.03 292.03 292.03 292.02 1.5K
13:22 291.98 291.98 291.98 291.98 0.4K
13:23 292.05 292.18 292.01 292.01 5.0K
13:24 291.89 291.89 291.89 291.89 0.7K
13:25 292.10 292.10 292.10 292.10 0.3K
13:26 292.23 292.23 292.17 292.17 2.4K
13:27 292.16 292.16 292.16 292.16 0.5K
13:28 292.16 292.16 292.02 292.02 1.2K
13:29 292.16 292.16 291.99 292.04 4.1K
13:30 292.07 292.18 292.07 292.18 3.4K
13:31 292.22 292.45 292.22 292.45 1.6K
13:33 292.23 292.51 292.23 292.40 2.8K
13:34 292.50 292.61 292.50 292.61 1.1K
13:35 292.54 292.68 292.54 292.68 1.8K
13:37 292.53 292.53 292.53 292.53 1.0K
13:38 292.51 292.51 292.51 292.51 0.7K
13:39 292.75 292.75 292.57 292.57 3.5K
13:40 292.51 292.79 292.51 292.79 2.5K
13:41 292.63 292.63 292.63 292.63 0.8K
13:43 292.62 292.62 292.62 292.62 0.7K
13:44 292.65 292.84 292.65 292.77 1.9K
13:45 292.79 292.79 292.72 292.72 1.2K
13:46 292.72 292.72 292.72 292.71 0.2K
13:47 292.91 292.91 292.72 292.71 1.3K
13:48 292.91 292.91 292.91 292.91 1.3K
13:49 292.95 293.05 292.95 293.05 1.3K
13:50 293.18 293.18 293.12 293.12 2.8K
13:51 293.11 293.11 292.96 292.96 1.7K
13:52 293.13 293.13 293.13 293.13 1.9K
13:53 292.99 293.08 292.99 293.06 3.1K
13:54 292.90 292.90 292.90 292.90 1.9K
13:55 292.87 292.90 292.87 292.90 1.7K
13:56 292.92 292.92 292.92 292.92 1.3K
13:59 292.89 292.95 292.89 292.95 1.5K
14:00 293.01 293.01 293.01 293.01 0.9K
14:01 293.19 293.24 293.19 293.24 2.1K
14:02 293.07 293.07 292.93 292.93 1.4K
14:03 292.74 292.79 292.74 292.79 1.3K
14:05 292.99 292.99 292.79 292.79 1.2K
14:06 293.04 293.04 293.02 293.02 1.1K
14:09 293.07 293.07 293.03 293.02 2.9K
14:11 293.18 293.18 293.18 293.18 0.4K
14:12 293.11 293.11 293.11 293.11 1.3K
14:14 293.07 293.07 293.07 293.07 0.8K
14:16 293.05 293.05 293.05 293.05 0.9K
14:18 293.21 293.28 293.21 293.28 2.2K
14:19 293.20 293.20 293.20 293.20 1.7K
14:21 293.58 293.62 293.58 293.62 4.5K
14:22 293.68 293.68 293.51 293.51 2.7K
14:23 293.36 293.45 293.36 293.45 1.5K
14:25 293.42 293.42 293.24 293.25 1.3K
14:26 293.25 293.25 293.25 293.25 1.5K
14:27 293.40 293.40 293.40 293.40 1.0K
14:28 293.13 293.41 293.13 293.41 1.7K
14:29 293.35 293.35 293.23 293.23 0.5K
14:30 293.41 293.41 293.41 293.41 1.9K
14:32 293.44 293.46 293.44 293.46 1.6K
14:34 293.51 293.58 293.51 293.58 0.4K
14:35 293.67 293.67 293.41 293.41 2.2K
14:36 293.56 293.56 293.46 293.46 1.4K
14:37 293.59 293.59 293.59 293.59 0.6K
14:38 293.58 293.65 293.58 293.65 0.7K
14:39 293.38 293.38 293.05 293.22 3.8K
14:40 293.04 293.15 293.04 293.15 1.4K
14:41 293.43 293.43 293.43 293.43 3.2K
14:43 293.45 293.59 293.38 293.59 1.3K
14:44 293.60 293.60 293.60 293.60 1.8K
14:45 293.61 293.61 293.61 293.61 1.3K
14:47 293.50 293.50 293.50 293.50 0.7K
14:49 293.37 293.37 293.32 293.32 2.1K
14:50 293.31 293.46 293.31 293.46 4.2K
14:52 293.39 293.39 293.39 293.39 0.4K
14:53 293.57 293.57 293.57 293.57 1.6K
14:54 293.24 293.24 293.22 293.22 1.4K
14:55 293.16 293.16 293.09 293.15 1.6K
14:56 293.03 293.03 293.03 293.02 1.5K
14:57 292.85 292.85 292.85 292.85 1.4K
14:58 292.86 292.86 292.13 292.13 2.9K
14:59 292.46 292.46 292.46 292.46 0.6K
15:00 292.49 292.49 292.49 292.49 0.7K
15:01 292.10 292.10 292.10 292.10 0.7K
15:02 292.07 292.07 292.07 292.07 0.7K
15:03 292.31 292.31 292.31 292.31 1.1K
15:04 292.60 292.60 292.52 292.52 4.9K
15:05 292.74 292.74 292.72 292.74 3.8K
15:06 292.83 292.83 292.78 292.78 2.9K
15:07 292.86 292.86 292.86 292.86 0.3K
15:08 292.87 292.87 292.87 292.87 0.3K
15:09 292.81 292.82 292.81 292.82 3.0K
15:10 292.82 292.82 292.72 292.72 1.8K
15:11 292.91 293.00 292.82 293.00 2.0K
15:12 293.12 293.12 293.12 293.12 1.5K
15:13 293.14 293.14 293.08 293.08 2.4K
15:14 293.07 293.32 293.07 293.32 3.0K
15:15 293.21 293.27 293.21 293.25 2.1K
15:16 293.23 293.23 293.02 293.15 3.1K
15:17 292.99 292.99 292.99 292.99 0.7K
15:18 292.82 292.82 292.82 292.82 1.1K
15:19 293.10 293.10 293.10 293.10 4.2K
15:20 293.10 293.10 292.82 292.84 4.5K
15:22 292.68 292.76 292.68 292.76 1.6K
15:23 292.73 292.84 292.73 292.84 2.7K
15:25 292.67 292.68 292.44 292.44 5.3K
15:26 292.44 292.44 292.34 292.34 5.4K
15:27 292.34 292.34 292.34 292.33 0.4K
15:28 292.12 292.23 292.12 292.23 1.1K
15:29 292.06 292.23 292.06 292.23 1.1K
15:30 292.24 292.24 291.97 292.09 2.6K
15:31 292.12 292.24 291.97 292.24 3.1K
15:32 292.14 292.28 292.14 292.28 2.5K
15:33 292.48 292.48 292.24 292.36 3.8K
15:34 292.36 292.48 292.36 292.48 1.1K
15:35 292.36 292.36 292.25 292.25 3.3K
15:38 292.06 292.06 291.94 291.94 5.5K
15:39 291.80 291.95 291.62 291.62 4.4K
15:40 291.68 291.68 291.57 291.57 1.8K
15:41 291.62 291.62 291.62 291.62 1.5K
15:42 291.50 291.62 291.48 291.62 3.6K
15:43 291.46 291.60 291.46 291.60 1.9K
15:44 291.60 291.60 291.52 291.52 1.7K
15:45 291.57 291.77 291.57 291.77 5.8K
15:46 291.74 291.86 291.16 291.16 8.5K
15:47 291.23 291.48 291.23 291.39 5.9K
15:48 291.49 291.49 291.18 291.27 2.2K
15:49 291.13 291.13 291.08 291.08 2.0K
15:50 291.53 291.91 291.51 291.63 8.3K
15:51 291.62 291.64 291.26 291.26 7.6K
15:52 291.14 291.19 291.14 291.16 4.2K
15:53 291.17 291.23 291.17 291.23 3.8K
15:54 291.22 291.46 291.20 291.46 12.8K
15:55 291.52 291.52 291.06 291.06 10.9K
15:56 291.06 291.33 291.00 291.27 14.5K
15:57 291.29 291.49 291.16 291.49 13.3K
15:58 291.56 292.10 291.56 291.97 25.4K
15:59 291.93 291.93 291.45 291.57 232.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 287.00 296.88 285.70 294.65 1.5M
2025-09-25 281.57 287.75 279.48 286.74 0.8M
2025-09-24 289.29 291.25 283.08 284.44 0.9M
2025-09-23 290.39 293.57 287.33 289.30 0.8M
2025-09-22 293.82 294.46 286.69 291.57 1.1M
2025-09-19 292.67 294.65 289.25 294.27 2.1M
2025-09-18 282.45 291.73 281.94 291.11 2.2M
2025-09-17 281.96 286.79 277.06 279.46 1.3M
2025-09-16 285.60 285.65 277.07 281.96 1.8M
2025-09-15 284.67 289.58 283.61 285.66 1.3M
2025-09-12 286.90 288.53 282.46 283.19 1.4M
2025-09-11 282.05 292.94 281.45 286.66 1.9M
2025-09-10 284.30 288.89 276.31 278.79 1.8M
2025-09-09 281.35 284.34 279.00 282.29 1.6M
2025-09-08 275.00 281.76 273.73 281.60 1.8M
2025-09-05 269.62 274.20 267.00 274.20 1.6M
2025-09-04 269.87 270.00 262.90 268.25 2.1M
2025-09-03 272.50 274.50 260.40 270.58 6.0M
2025-09-02 279.71 280.98 268.54 274.57 5.6M
2025-08-29 282.94 284.70 274.67 277.05 1.5M
2025-08-28 272.93 283.65 272.93 280.42 1.7M
2025-08-27 269.56 273.77 267.51 273.07 1.0M
2025-08-26 269.10 271.77 265.86 267.68 1.2M
2025-08-25 273.95 275.47 269.13 269.66 0.8M
2025-08-22 270.40 276.79 269.14 272.52 0.9M
2025-08-21 273.50 273.50 268.78 270.35 0.8M
2025-08-20 274.26 277.50 270.36 273.81 1.0M
2025-08-19 280.35 282.55 273.91 274.92 1.2M
2025-08-18 275.47 277.34 273.90 277.03 1.0M
2025-08-15 271.42 275.56 270.52 274.97 0.9M
2025-08-14 274.71 276.82 269.72 270.99 1.0M
2025-08-13 279.05 280.00 274.81 277.77 1.3M
2025-08-12 272.61 275.63 269.51 275.43 1.1M
2025-08-11 268.83 276.23 267.11 271.18 1.3M
2025-08-08 273.63 274.83 268.26 269.70 1.7M
2025-08-07 291.07 291.07 265.88 272.50 3.2M
2025-08-06 283.35 289.44 282.11 289.32 1.0M
2025-08-05 286.35 287.12 281.68 281.96 1.0M
2025-08-04 281.94 286.18 278.11 285.86 2.3M
2025-08-01 281.45 283.70 274.30 280.27 3.2M
2025-07-31 291.10 292.00 282.25 285.56 1.8M
2025-07-30 290.76 290.86 283.40 287.73 1.1M
2025-07-29 290.84 293.63 286.55 290.07 2.0M
2025-07-28 288.11 290.00 285.65 289.04 1.2M
2025-07-25 284.25 289.31 283.99 286.19 1.0M
2025-07-24 283.60 286.34 281.19 284.30 1.0M
2025-07-23 285.08 286.31 280.00 283.37 1.2M
2025-07-22 288.49 289.24 283.47 285.71 1.2M
2025-07-21 290.22 293.65 285.80 288.43 1.3M
2025-07-18 286.64 289.67 284.61 288.72 1.8M
2025-07-17 287.59 289.05 285.54 286.29 2.2M
2025-07-16 289.83 291.65 284.54 287.76 1.7M
2025-07-15 291.60 292.17 287.33 288.90 1.5M
2025-07-14 288.20 295.00 286.70 291.14 1.8M
2025-07-11 297.39 298.70 289.00 289.74 2.3M
2025-07-10 315.94 316.00 296.06 296.18 3.6M
2025-07-09 315.00 317.28 311.50 316.50 1.7M
2025-07-08 316.78 318.46 307.16 312.44 1.8M
2025-07-07 312.86 316.02 309.68 315.45 1.7M
2025-07-03 310.49 316.45 308.11 314.77 1.4M
2025-07-02 307.08 312.46 305.53 309.33 1.6M
2025-07-01 314.50 316.82 301.85 307.32 4.2M
2025-06-30 306.59 314.33 306.11 313.94 2.5M
2025-06-27 314.71 317.26 312.55 315.32 2.5M
2025-06-26 314.33 317.18 311.66 313.85 1.9M
2025-06-25 310.93 316.44 310.91 311.98 2.0M
2025-06-24 311.88 314.64 306.35 308.46 2.3M
2025-06-23 302.46 311.71 298.43 310.46 3.1M
2025-06-20 305.49 308.40 300.26 302.94 3.4M
2025-06-18 306.33 308.66 302.39 305.41 2.0M
2025-06-17 303.14 307.99 299.52 307.31 2.9M
2025-06-16 304.06 309.19 303.55 305.02 2.6M
2025-06-13 301.95 305.61 300.50 301.95 2.1M
2025-06-12 300.10 306.49 300.10 301.43 1.8M
2025-06-11 297.40 302.98 296.22 299.86 2.0M
2025-06-10 300.00 303.96 296.21 297.97 1.6M
2025-06-09 303.61 305.50 299.59 299.90 2.3M
2025-06-06 302.63 306.78 302.10 303.03 3.0M
2025-06-05 299.31 303.73 298.33 300.88 2.5M
2025-06-04 295.48 303.42 294.13 296.85 3.2M
2025-06-03 292.72 298.00 290.22 295.03 4.1M
2025-06-02 276.62 293.53 276.35 293.18 5.8M
2025-05-30 262.83 276.49 262.61 275.70 9.9M
2025-05-29 255.00 255.16 248.74 251.11 4.2M
2025-05-28 256.00 256.00 252.50 253.65 2.2M
2025-05-27 257.70 259.40 256.14 257.30 1.8M
2025-05-23 249.90 255.87 248.61 254.10 2.0M
2025-05-22 249.10 254.59 247.70 252.82 2.2M
2025-05-21 249.61 253.94 247.71 248.72 2.6M
2025-05-20 250.79 252.28 248.95 251.95 2.0M
2025-05-19 248.48 253.72 247.30 252.57 2.0M
2025-05-16 247.77 253.59 246.68 251.50 3.1M
2025-05-15 243.43 246.50 241.58 245.92 3.1M
2025-05-14 244.22 247.00 243.47 244.45 2.7M
2025-05-13 240.02 247.28 240.02 245.00 2.9M
2025-05-12 237.26 241.74 236.62 241.48 2.6M
2025-05-09 233.34 235.00 227.69 233.06 2.6M
2025-05-08 233.94 234.54 230.65 233.15 2.2M
2025-05-07 232.50 235.00 230.05 233.54 1.7M
2025-05-06 229.60 235.00 228.68 233.10 2.0M
2025-05-05 228.66 235.67 227.94 232.98 2.2M
2025-05-02 230.92 231.93 228.83 230.47 1.7M
2025-05-01 228.50 230.79 226.55 227.06 3.2M
2025-04-30 218.92 226.60 217.76 226.17 2.2M
2025-04-29 220.74 224.70 219.88 223.85 2.4M
2025-04-28 219.34 221.50 216.43 219.86 2.9M
2025-04-25 209.90 217.15 209.38 215.58 2.9M
2025-04-24 202.24 212.36 201.70 210.14 2.6M
2025-04-23 202.00 207.23 199.53 200.59 2.2M
2025-04-22 196.95 198.69 194.35 196.52 1.4M
2025-04-21 198.88 199.29 191.46 193.70 1.6M
2025-04-17 202.87 203.00 199.10 201.09 1.8M
2025-04-16 203.12 206.80 199.40 202.87 1.7M
2025-04-15 199.68 205.00 199.28 204.64 1.8M
2025-04-14 202.00 202.48 196.29 199.44 1.7M
2025-04-11 195.18 199.14 190.76 198.08 2.3M
2025-04-10 195.63 198.83 189.27 195.36 3.9M
2025-04-09 177.75 203.16 177.28 202.12 4.5M
2025-04-08 186.58 189.21 174.79 177.04 3.0M
2025-04-07 166.88 186.24 164.78 180.06 5.7M
2025-04-04 184.57 186.34 172.85 174.67 5.7M
2025-04-03 202.82 202.82 188.66 192.21 3.9M
2025-04-02 198.04 208.16 198.00 207.04 1.7M
2025-04-01 200.00 201.67 195.72 201.07 1.9M
2025-03-31 202.32 203.50 192.21 198.42 3.5M
2025-03-28 208.52 209.88 203.50 207.14 2.4M
2025-03-27 210.35 212.00 205.12 209.45 1.6M
2025-03-26 215.25 216.00 209.63 211.55 1.7M
2025-03-25 211.68 216.39 211.20 215.73 2.3M
2025-03-24 208.00 210.18 206.60 209.87 1.6M
2025-03-21 200.53 206.50 197.23 205.20 1.8M
2025-03-20 202.61 205.39 200.90 203.55 1.0M
2025-03-19 199.57 206.67 199.57 203.95 1.9M
2025-03-18 199.70 202.93 196.75 201.59 1.6M
2025-03-17 197.71 204.46 196.66 202.65 1.9M
2025-03-14 192.77 198.00 192.00 197.81 1.6M
2025-03-13 196.18 196.50 186.67 189.58 2.5M
2025-03-12 202.94 203.97 195.16 197.79 2.2M
2025-03-11 196.41 204.42 195.20 199.36 2.4M
2025-03-10 203.47 204.60 192.74 194.69 3.1M
2025-03-07 204.93 209.14 198.00 208.76 4.3M
2025-03-06 200.71 211.22 199.12 202.16 6.5M
2025-03-05 191.42 197.31 189.56 196.45 3.5M
2025-03-04 187.15 196.75 183.84 193.82 2.6M
2025-03-03 198.40 199.70 187.40 188.79 1.8M
2025-02-28 191.73 196.51 191.00 196.23 2.5M
2025-02-27 197.80 199.99 191.67 192.03 1.2M
2025-02-26 194.80 198.20 194.34 195.82 1.0M
2025-02-25 194.54 195.61 189.02 193.04 1.5M
2025-02-24 200.09 200.98 190.76 197.05 1.3M
2025-02-21 207.30 207.30 196.95 198.56 2.0M
2025-02-20 212.70 212.97 201.34 206.97 2.6M
2025-02-19 214.77 215.89 210.32 214.67 1.6M
2025-02-18 213.26 217.10 210.72 216.87 1.9M
2025-02-14 214.50 215.00 210.27 212.70 1.8M
2025-02-13 212.59 215.00 207.63 214.84 2.1M
2025-02-12 206.77 211.37 204.64 211.14 1.4M
2025-02-11 210.00 211.30 207.06 209.24 1.7M
2025-02-10 209.29 212.69 207.48 212.53 1.4M
2025-02-07 207.02 210.23 204.42 205.53 1.5M
2025-02-06 204.98 205.62 201.73 204.23 1.3M
2025-02-05 203.16 205.32 201.16 204.99 1.2M
2025-02-04 199.06 203.86 198.20 203.73 1.1M
2025-02-03 198.88 202.37 196.96 200.00 1.1M
2025-01-31 204.86 208.13 200.75 202.59 1.1M
2025-01-30 200.00 205.00 199.58 202.83 0.8M
2025-01-29 203.87 204.00 199.92 201.63 1.8M
2025-01-28 191.74 205.57 189.20 204.68 2.8M
2025-01-27 188.29 198.00 188.18 191.24 1.7M
2025-01-24 193.62 196.95 193.33 193.47 1.2M
2025-01-23 191.21 193.11 188.98 192.70 1.0M
2025-01-22 193.32 194.13 190.70 192.93 1.2M
2025-01-21 190.02 192.23 188.40 191.81 1.2M
2025-01-17 192.81 192.81 187.05 187.58 1.3M
2025-01-16 190.87 193.14 187.51 187.55 2.0M
2025-01-15 187.23 191.14 186.20 189.99 1.7M
2025-01-14 187.80 189.10 183.33 184.69 1.1M
2025-01-13 187.87 189.19 185.31 186.49 1.4M
2025-01-10 183.78 192.62 183.36 189.98 2.2M
2025-01-08 181.88 190.00 181.88 187.28 1.7M
2025-01-07 188.90 190.58 182.02 183.90 2.2M
2025-01-06 187.00 190.25 185.16 188.71 1.2M
2025-01-03 182.62 186.57 182.62 185.84 1.1M
2025-01-02 184.05 184.48 180.18 181.66 0.9M