Zoom Video

ZM
🏛️ usa →
80.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 83.88 83.98 83.76 83.98 32.3K
09:31 83.95 84.14 83.95 84.14 6.3K
09:32 84.13 84.13 83.98 83.98 2.9K
09:33 83.96 84.06 83.96 83.99 2.7K
09:34 83.99 84.08 83.99 84.08 3.2K
09:35 84.05 84.08 84.02 84.08 2.7K
09:36 84.09 84.10 84.06 84.10 6.1K
09:37 84.23 84.23 84.06 84.06 5.7K
09:38 84.06 84.06 84.06 84.06 1.1K
09:39 84.01 84.08 84.01 84.06 3.0K
09:40 84.19 84.29 84.09 84.29 3.5K
09:41 84.29 84.38 84.27 84.30 5.5K
09:42 84.24 84.24 84.09 84.12 5.9K
09:43 84.19 84.23 84.16 84.16 4.0K
09:44 84.21 84.21 84.21 84.21 1.2K
09:45 84.29 84.40 84.29 84.37 10.0K
09:46 84.42 84.59 84.42 84.57 6.2K
09:47 84.54 84.62 84.52 84.54 6.3K
09:48 84.58 84.58 84.54 84.54 3.0K
09:49 84.64 84.66 84.62 84.66 4.6K
09:50 84.70 84.75 84.66 84.66 4.4K
09:51 84.66 84.66 84.65 84.65 3.3K
09:53 84.69 84.74 84.68 84.74 5.1K
09:54 84.73 84.79 84.73 84.77 3.5K
09:55 84.76 84.82 84.75 84.82 5.7K
09:56 84.79 84.88 84.79 84.85 3.4K
09:57 84.88 84.88 84.84 84.84 2.1K
09:58 84.84 84.87 84.82 84.87 2.9K
09:59 84.86 84.86 84.84 84.85 6.3K
10:00 84.75 84.75 84.67 84.70 8.1K
10:01 84.74 84.74 84.59 84.59 8.6K
10:02 84.59 84.72 84.55 84.72 3.9K
10:03 84.72 84.78 84.72 84.78 4.2K
10:04 84.73 84.80 84.73 84.78 4.0K
10:05 84.77 84.77 84.68 84.68 7.2K
10:06 84.67 84.67 84.62 84.62 2.5K
10:07 84.60 84.68 84.60 84.68 3.2K
10:08 84.68 84.71 84.68 84.68 2.9K
10:09 84.68 84.71 84.68 84.71 3.4K
10:10 84.69 84.75 84.69 84.75 5.9K
10:11 84.79 84.85 84.79 84.85 5.9K
10:12 84.87 84.98 84.87 84.96 10.8K
10:13 84.98 85.02 84.95 85.02 6.5K
10:14 85.02 85.02 84.96 84.98 6.8K
10:15 84.97 84.97 84.93 84.93 3.1K
10:16 84.94 84.95 84.92 84.92 10.1K
10:17 84.95 84.99 84.95 84.99 10.3K
10:18 84.98 85.03 84.95 85.03 13.4K
10:19 85.02 85.02 84.94 84.99 6.5K
10:20 84.99 84.99 84.89 84.90 11.0K
10:21 84.89 84.96 84.89 84.94 6.7K
10:22 84.92 84.96 84.92 84.96 2.2K
10:23 84.98 84.98 84.91 84.98 10.3K
10:24 84.97 84.97 84.94 84.94 3.8K
10:25 84.92 85.01 84.92 85.01 6.2K
10:26 85.00 85.07 85.00 85.07 10.6K
10:27 85.06 85.08 85.06 85.08 3.0K
10:28 85.10 85.10 85.08 85.09 4.5K
10:29 85.08 85.08 85.07 85.08 2.0K
10:30 85.04 85.05 84.97 84.97 7.3K
10:31 84.95 84.95 84.95 84.95 1.0K
10:32 84.96 84.96 84.88 84.88 5.9K
10:33 84.89 84.90 84.89 84.90 0.6K
10:34 84.91 84.92 84.89 84.92 3.1K
10:35 84.94 84.97 84.93 84.93 2.8K
10:36 84.93 84.97 84.93 84.97 6.8K
10:37 84.99 84.99 84.96 84.96 2.8K
10:38 84.93 84.93 84.93 84.93 3.5K
10:39 84.96 84.97 84.96 84.97 2.2K
10:40 84.93 85.03 84.93 85.03 9.7K
10:41 85.04 85.04 85.04 85.04 0.8K
10:42 85.02 85.06 85.02 85.06 2.9K
10:43 85.04 85.05 85.04 85.05 2.9K
10:44 85.06 85.06 85.05 85.05 4.0K
10:45 85.06 85.06 84.94 84.94 9.3K
10:46 84.91 84.91 84.86 84.87 4.5K
10:47 84.85 84.87 84.84 84.87 2.2K
10:48 84.88 84.92 84.87 84.92 3.8K
10:49 84.96 84.96 84.96 84.96 1.5K
10:50 85.01 85.01 84.91 84.91 3.8K
10:51 84.91 84.91 84.88 84.90 2.8K
10:52 84.94 84.94 84.94 84.94 0.5K
10:53 84.94 85.00 84.94 84.98 7.6K
10:54 84.99 85.00 84.97 85.00 3.4K
10:55 85.02 85.03 84.96 84.97 3.2K
10:56 84.95 84.96 84.94 84.94 3.3K
10:57 84.92 84.94 84.92 84.92 1.6K
10:58 84.91 84.91 84.88 84.89 3.4K
10:59 84.89 84.92 84.89 84.91 8.1K
11:00 84.92 84.92 84.85 84.85 3.8K
11:01 84.82 84.82 84.79 84.80 9.0K
11:02 84.78 84.79 84.75 84.75 12.4K
11:03 84.75 84.79 84.74 84.76 8.0K
11:04 84.77 84.78 84.77 84.77 7.0K
11:05 84.79 84.84 84.75 84.75 6.2K
11:06 84.75 84.76 84.75 84.76 5.6K
11:07 84.75 84.77 84.75 84.76 14.1K
11:08 84.73 84.73 84.66 84.66 5.5K
11:09 84.63 84.68 84.63 84.66 2.8K
11:10 84.67 84.67 84.64 84.64 0.8K
11:11 84.64 84.64 84.59 84.60 6.5K
11:12 84.60 84.60 84.56 84.56 3.0K
11:13 84.57 84.59 84.55 84.59 4.7K
11:14 84.57 84.57 84.47 84.48 7.7K
11:15 84.54 84.54 84.54 84.54 1.8K
11:16 84.56 84.56 84.47 84.47 5.4K
11:17 84.43 84.43 84.42 84.42 2.7K
11:18 84.43 84.47 84.43 84.47 3.3K
11:19 84.42 84.42 84.39 84.39 2.6K
11:20 84.41 84.43 84.41 84.43 2.8K
11:21 84.46 84.50 84.46 84.50 2.2K
11:22 84.52 84.55 84.47 84.47 6.6K
11:23 84.44 84.44 84.44 84.44 2.5K
11:24 84.47 84.51 84.47 84.51 2.0K
11:25 84.46 84.46 84.46 84.46 1.3K
11:26 84.51 84.51 84.43 84.47 3.6K
11:27 84.48 84.50 84.45 84.45 2.7K
11:28 84.48 84.48 84.46 84.46 1.8K
11:29 84.48 84.49 84.47 84.48 3.8K
11:30 84.49 84.54 84.49 84.51 4.3K
11:31 84.56 84.61 84.56 84.57 10.3K
11:32 84.57 84.59 84.53 84.53 3.2K
11:33 84.56 84.56 84.52 84.55 9.9K
11:34 84.56 84.56 84.51 84.54 3.1K
11:35 84.55 84.55 84.55 84.55 1.6K
11:36 84.52 84.60 84.52 84.58 5.2K
11:37 84.60 84.61 84.57 84.57 2.3K
11:38 84.55 84.57 84.55 84.57 3.2K
11:39 84.57 84.61 84.54 84.54 2.6K
11:40 84.51 84.51 84.48 84.50 6.1K
11:41 84.46 84.50 84.46 84.50 3.1K
11:42 84.50 84.50 84.48 84.50 1.9K
11:43 84.50 84.50 84.46 84.48 2.0K
11:44 84.45 84.51 84.45 84.46 3.8K
11:45 84.51 84.51 84.46 84.46 3.3K
11:46 84.50 84.50 84.48 84.48 2.2K
11:47 84.47 84.50 84.47 84.50 2.2K
11:48 84.54 84.59 84.54 84.58 3.9K
11:49 84.63 84.65 84.63 84.63 4.6K
11:50 84.61 84.66 84.60 84.66 1.6K
11:51 84.65 84.67 84.64 84.65 2.1K
11:52 84.67 84.67 84.64 84.64 2.6K
11:53 84.69 84.71 84.68 84.68 3.8K
11:54 84.66 84.71 84.66 84.71 2.8K
11:55 84.68 84.71 84.64 84.64 4.0K
11:56 84.63 84.63 84.59 84.60 3.5K
11:57 84.64 84.64 84.55 84.56 1.7K
11:58 84.56 84.60 84.53 84.53 4.3K
11:59 84.54 84.59 84.54 84.59 1.7K
12:00 84.61 84.61 84.56 84.56 3.8K
12:01 84.59 84.59 84.56 84.56 1.6K
12:02 84.53 84.54 84.53 84.53 1.3K
12:03 84.56 84.56 84.49 84.49 2.7K
12:04 84.52 84.52 84.42 84.44 4.9K
12:05 84.47 84.52 84.47 84.49 2.3K
12:06 84.47 84.48 84.45 84.48 3.3K
12:07 84.46 84.49 84.46 84.49 3.4K
12:08 84.49 84.49 84.45 84.45 1.3K
12:09 84.46 84.46 84.43 84.45 2.6K
12:10 84.43 84.48 84.43 84.48 2.5K
12:11 84.51 84.51 84.45 84.47 6.9K
12:12 84.46 84.51 84.46 84.48 3.9K
12:13 84.48 84.54 84.48 84.54 3.3K
12:14 84.55 84.56 84.54 84.56 1.5K
12:15 84.50 84.53 84.50 84.53 2.5K
12:16 84.51 84.53 84.48 84.48 2.9K
12:17 84.51 84.55 84.50 84.53 3.2K
12:18 84.53 84.54 84.53 84.54 0.8K
12:19 84.52 84.54 84.50 84.54 1.3K
12:20 84.54 84.57 84.54 84.57 1.4K
12:21 84.56 84.56 84.50 84.50 4.6K
12:23 84.53 84.53 84.51 84.52 2.7K
12:24 84.53 84.55 84.52 84.54 4.0K
12:25 84.54 84.58 84.54 84.54 2.0K
12:26 84.54 84.54 84.51 84.51 3.1K
12:27 84.50 84.51 84.47 84.51 5.0K
12:28 84.51 84.51 84.49 84.49 3.6K
12:29 84.44 84.45 84.41 84.41 4.0K
12:30 84.46 84.48 84.45 84.48 2.8K
12:31 84.46 84.50 84.46 84.49 6.2K
12:32 84.47 84.48 84.45 84.45 2.3K
12:33 84.46 84.46 84.39 84.40 9.0K
12:34 84.45 84.45 84.42 84.42 1.3K
12:35 84.42 84.48 84.42 84.48 4.0K
12:36 84.50 84.51 84.47 84.47 8.8K
12:37 84.44 84.46 84.41 84.41 1.7K
12:38 84.42 84.42 84.42 84.42 1.1K
12:39 84.40 84.42 84.40 84.42 1.7K
12:40 84.42 84.42 84.42 84.42 2.4K
12:41 84.41 84.44 84.41 84.43 1.7K
12:42 84.45 84.45 84.45 84.45 0.1K
12:43 84.40 84.40 84.33 84.33 5.2K
12:44 84.34 84.35 84.32 84.32 3.7K
12:45 84.33 84.33 84.32 84.32 1.7K
12:46 84.30 84.30 84.30 84.30 5.3K
12:47 84.29 84.29 84.29 84.29 0.7K
12:48 84.33 84.37 84.33 84.33 3.4K
12:49 84.38 84.38 84.36 84.38 4.3K
12:50 84.36 84.37 84.36 84.37 1.4K
12:51 84.35 84.35 84.33 84.33 2.8K
12:52 84.31 84.31 84.29 84.30 2.8K
12:53 84.28 84.30 84.28 84.30 2.2K
12:54 84.30 84.30 84.26 84.26 3.6K
12:55 84.27 84.29 84.22 84.22 2.4K
12:56 84.19 84.19 84.14 84.14 6.2K
12:57 84.15 84.15 84.11 84.11 3.3K
12:58 84.07 84.08 84.06 84.07 2.2K
12:59 84.08 84.09 84.08 84.09 1.6K
13:00 84.08 84.14 84.08 84.14 3.2K
13:01 84.14 84.21 84.14 84.21 4.1K
13:02 84.18 84.21 84.18 84.20 2.3K
13:03 84.20 84.20 84.19 84.19 0.4K
13:04 84.21 84.25 84.21 84.25 2.6K
13:05 84.24 84.24 84.18 84.18 4.8K
13:07 84.16 84.27 84.15 84.27 25.2K
13:08 84.35 84.36 84.33 84.36 14.9K
13:09 84.31 84.40 84.29 84.32 16.0K
13:10 84.31 84.31 84.31 84.31 1.6K
13:12 84.31 84.37 84.31 84.34 5.9K
13:13 84.40 84.40 84.36 84.36 5.8K
13:14 84.35 84.42 84.35 84.42 7.0K
13:15 84.41 84.41 84.36 84.41 47.3K
13:16 84.42 84.42 84.34 84.39 6.3K
13:17 84.47 84.47 84.44 84.46 5.3K
13:18 84.44 84.50 84.44 84.49 4.5K
13:19 84.48 84.50 84.46 84.46 1.9K
13:20 84.47 84.53 84.47 84.53 4.2K
13:21 84.56 84.57 84.55 84.57 4.3K
13:22 84.59 84.59 84.56 84.56 7.8K
13:23 84.60 84.62 84.59 84.59 5.6K
13:24 84.57 84.57 84.52 84.54 8.1K
13:25 84.56 84.56 84.56 84.56 1.0K
13:26 84.56 84.56 84.51 84.51 2.8K
13:27 84.57 84.59 84.55 84.58 2.3K
13:28 84.58 84.62 84.58 84.60 5.8K
13:29 84.62 84.67 84.62 84.67 3.4K
13:30 84.69 84.77 84.68 84.77 7.5K
13:31 84.74 84.78 84.72 84.78 2.5K
13:32 84.77 84.79 84.77 84.79 3.9K
13:33 84.82 84.83 84.82 84.83 2.2K
13:34 84.83 84.83 84.80 84.80 2.8K
13:35 84.78 84.78 84.78 84.78 2.5K
13:36 84.79 84.82 84.78 84.82 4.7K
13:37 84.86 84.86 84.82 84.82 2.2K
13:38 84.84 84.87 84.84 84.87 1.5K
13:39 84.85 84.86 84.83 84.83 3.7K
13:40 84.86 84.90 84.86 84.90 3.5K
13:41 84.88 84.88 84.83 84.84 3.8K
13:42 84.85 84.85 84.74 84.74 9.6K
13:43 84.73 84.73 84.68 84.72 5.9K
13:44 84.68 84.72 84.68 84.72 2.9K
13:45 84.75 84.75 84.73 84.73 2.7K
13:46 84.70 84.70 84.67 84.70 6.0K
13:47 84.63 84.65 84.63 84.65 2.9K
13:48 84.66 84.66 84.64 84.64 1.8K
13:49 84.65 84.70 84.65 84.70 2.5K
13:50 84.70 84.70 84.65 84.65 4.6K
13:51 84.67 84.67 84.65 84.65 1.8K
13:52 84.66 84.67 84.62 84.63 3.5K
13:53 84.64 84.67 84.63 84.63 4.0K
13:54 84.61 84.64 84.61 84.63 5.9K
13:55 84.62 84.62 84.58 84.62 3.9K
13:56 84.62 84.62 84.59 84.59 2.5K
13:57 84.58 84.59 84.57 84.59 2.0K
13:58 84.59 84.60 84.59 84.60 1.6K
13:59 84.58 84.60 84.58 84.59 3.7K
14:00 84.61 84.62 84.61 84.62 1.7K
14:01 84.63 84.63 84.60 84.60 4.3K
14:02 84.60 84.60 84.60 84.60 1.8K
14:03 84.59 84.59 84.56 84.57 3.7K
14:04 84.55 84.55 84.55 84.55 0.9K
14:05 84.55 84.60 84.55 84.60 2.9K
14:06 84.60 84.60 84.60 84.60 1.1K
14:07 84.61 84.61 84.59 84.59 2.4K
14:08 84.57 84.59 84.57 84.58 4.4K
14:09 84.55 84.56 84.55 84.56 5.6K
14:10 84.51 84.53 84.50 84.53 4.7K
14:11 84.55 84.55 84.52 84.54 3.4K
14:12 84.54 84.54 84.54 84.54 0.5K
14:13 84.54 84.55 84.54 84.55 4.9K
14:15 84.53 84.55 84.51 84.53 3.2K
14:16 84.49 84.49 84.47 84.48 4.3K
14:17 84.46 84.46 84.45 84.45 1.6K
14:18 84.47 84.49 84.47 84.49 2.7K
14:19 84.50 84.50 84.50 84.50 2.9K
14:20 84.48 84.54 84.48 84.54 3.4K
14:21 84.51 84.51 84.48 84.49 3.7K
14:23 84.50 84.52 84.50 84.51 1.9K
14:24 84.50 84.50 84.48 84.48 2.0K
14:25 84.49 84.49 84.49 84.49 0.9K
14:26 84.50 84.50 84.47 84.49 2.8K
14:27 84.50 84.52 84.50 84.52 1.9K
14:28 84.54 84.54 84.54 84.54 1.4K
14:29 84.54 84.54 84.51 84.51 2.0K
14:30 84.51 84.51 84.51 84.51 1.2K
14:31 84.50 84.52 84.46 84.47 7.5K
14:32 84.46 84.46 84.45 84.45 3.4K
14:33 84.45 84.47 84.41 84.42 3.5K
14:34 84.43 84.44 84.41 84.44 1.9K
14:35 84.44 84.47 84.44 84.47 3.0K
14:36 84.44 84.51 84.44 84.51 6.0K
14:37 84.49 84.49 84.47 84.49 2.0K
14:38 84.44 84.45 84.44 84.45 3.5K
14:39 84.41 84.41 84.39 84.39 1.6K
14:40 84.41 84.41 84.41 84.41 0.8K
14:41 84.41 84.44 84.41 84.44 3.0K
14:42 84.46 84.48 84.46 84.46 3.6K
14:43 84.43 84.45 84.42 84.42 4.2K
14:45 84.41 84.42 84.39 84.42 2.2K
14:46 84.41 84.41 84.38 84.38 1.9K
14:47 84.38 84.39 84.38 84.39 1.1K
14:48 84.40 84.40 84.37 84.37 3.1K
14:49 84.38 84.38 84.38 84.38 2.3K
14:50 84.40 84.42 84.40 84.42 1.0K
14:51 84.45 84.48 84.45 84.48 4.9K
14:52 84.45 84.48 84.45 84.46 2.8K
14:53 84.50 84.50 84.50 84.50 4.0K
14:54 84.47 84.53 84.47 84.53 9.0K
14:55 84.49 84.51 84.46 84.46 4.1K
14:56 84.47 84.51 84.47 84.48 5.8K
14:57 84.48 84.49 84.45 84.47 4.4K
14:59 84.47 84.48 84.47 84.48 2.0K
15:00 84.50 84.52 84.45 84.47 7.2K
15:01 84.45 84.46 84.40 84.40 6.1K
15:02 84.38 84.45 84.38 84.45 6.5K
15:03 84.46 84.49 84.46 84.49 2.0K
15:04 84.50 84.52 84.50 84.52 2.4K
15:05 84.52 84.60 84.52 84.60 14.2K
15:06 84.57 84.58 84.56 84.56 3.9K
15:07 84.55 84.55 84.55 84.55 1.8K
15:08 84.52 84.52 84.46 84.46 4.8K
15:09 84.41 84.43 84.35 84.35 9.9K
15:10 84.36 84.36 84.30 84.31 4.2K
15:11 84.31 84.33 84.29 84.29 5.1K
15:12 84.33 84.35 84.32 84.35 2.2K
15:13 84.37 84.38 84.36 84.36 9.9K
15:14 84.36 84.37 84.31 84.31 4.8K
15:15 84.31 84.34 84.30 84.30 2.4K
15:16 84.30 84.32 84.29 84.29 4.8K
15:17 84.32 84.33 84.30 84.30 5.9K
15:18 84.30 84.30 84.26 84.27 2.4K
15:19 84.26 84.26 84.16 84.18 7.8K
15:20 84.18 84.19 84.18 84.18 3.5K
15:21 84.15 84.15 84.12 84.13 8.2K
15:22 84.11 84.11 84.09 84.09 6.3K
15:23 84.09 84.11 84.07 84.11 6.2K
15:24 84.11 84.12 84.09 84.09 4.3K
15:25 84.08 84.08 84.05 84.05 5.7K
15:26 84.04 84.04 83.96 83.98 12.1K
15:27 83.97 83.97 83.92 83.92 4.2K
15:28 83.93 83.93 83.88 83.91 8.9K
15:29 83.90 83.94 83.88 83.89 14.6K
15:30 83.89 83.90 83.86 83.87 9.8K
15:31 83.87 83.92 83.86 83.92 6.8K
15:32 83.92 83.92 83.83 83.83 20.7K
15:33 83.80 83.89 83.80 83.86 24.3K
15:34 83.89 83.92 83.89 83.91 7.3K
15:35 83.90 83.91 83.86 83.91 6.8K
15:36 83.96 83.96 83.93 83.94 6.1K
15:37 83.94 83.96 83.92 83.96 6.7K
15:38 83.96 83.97 83.93 83.93 8.0K
15:39 83.94 83.96 83.91 83.94 10.5K
15:40 83.96 83.97 83.89 83.89 15.1K
15:41 83.89 83.97 83.89 83.93 9.4K
15:42 83.92 83.92 83.89 83.90 11.8K
15:43 83.90 83.90 83.87 83.89 9.1K
15:44 83.89 83.94 83.89 83.93 10.1K
15:45 83.95 83.97 83.94 83.95 11.1K
15:46 83.95 83.95 83.87 83.88 8.6K
15:47 83.88 83.88 83.85 83.85 8.1K
15:48 83.84 83.89 83.83 83.89 10.7K
15:49 83.87 83.93 83.87 83.90 9.6K
15:50 83.91 83.91 83.77 83.77 24.3K
15:51 83.80 83.80 83.71 83.71 28.9K
15:52 83.71 83.71 83.66 83.66 16.7K
15:53 83.66 83.75 83.64 83.73 17.9K
15:54 83.74 83.78 83.73 83.73 30.8K
15:55 83.61 83.68 83.59 83.59 40.9K
15:56 83.58 83.62 83.56 83.56 41.2K
15:57 83.56 83.61 83.53 83.55 43.5K
15:58 83.54 83.55 83.46 83.47 87.6K
15:59 83.47 83.53 83.46 83.53 668.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 82.00 82.51 80.90 80.96 1.8M
2025-10-02 81.59 82.65 81.05 82.24 2.2M
2025-10-01 82.40 83.28 80.06 81.28 3.2M
2025-09-30 83.67 83.99 82.07 82.50 3.0M
2025-09-29 84.77 85.54 83.43 83.60 2.4M
2025-09-26 84.00 84.87 83.49 84.51 2.3M
2025-09-25 82.98 84.20 82.32 83.99 2.4M
2025-09-24 82.59 83.44 82.54 83.01 2.0M
2025-09-23 83.66 84.02 81.99 82.58 2.5M
2025-09-22 83.77 85.11 83.45 83.53 2.8M
2025-09-19 86.90 87.17 84.03 84.16 5.9M
2025-09-18 86.94 87.67 86.14 86.83 3.4M
2025-09-17 85.43 86.75 85.22 86.30 4.1M
2025-09-16 84.43 85.43 83.97 85.20 2.3M
2025-09-15 84.00 84.82 83.52 84.63 2.3M
2025-09-12 84.60 85.00 83.82 83.98 1.9M
2025-09-11 84.10 85.13 82.64 84.75 2.9M
2025-09-10 85.18 86.13 83.53 83.77 3.4M
2025-09-09 85.33 86.59 84.92 85.62 3.0M
2025-09-08 84.00 85.42 83.75 85.08 4.0M
2025-09-05 83.36 84.34 82.67 83.68 2.9M
2025-09-04 83.26 83.75 81.95 82.79 4.8M
2025-09-03 82.13 83.90 81.97 83.49 3.2M
2025-09-02 80.25 81.96 79.79 81.94 2.9M
2025-08-29 81.08 82.02 81.01 81.42 3.2M
2025-08-28 81.14 81.61 80.23 80.83 3.0M
2025-08-27 78.77 81.17 78.75 80.96 3.6M
2025-08-26 81.31 81.40 78.66 78.81 4.9M
2025-08-25 82.87 83.98 81.04 81.35 6.3M
2025-08-22 75.79 83.01 75.72 82.47 16.0M
2025-08-21 71.48 73.50 71.16 73.17 7.3M
2025-08-20 72.20 72.36 71.38 72.16 4.6M
2025-08-19 74.00 74.24 71.98 72.19 2.8M
2025-08-18 73.02 73.71 72.72 73.64 3.1M
2025-08-15 71.79 73.36 71.79 73.14 2.3M
2025-08-14 71.86 72.37 71.61 71.86 1.9M
2025-08-13 70.59 72.44 70.23 72.39 2.3M
2025-08-12 70.11 70.30 69.15 69.96 3.1M
2025-08-11 71.54 72.24 69.69 69.77 2.2M
2025-08-08 71.69 72.07 71.21 71.57 2.4M
2025-08-07 73.58 73.67 70.44 71.60 2.4M
2025-08-06 71.99 73.17 71.89 73.17 2.7M
2025-08-05 72.32 72.60 71.68 71.70 1.9M
2025-08-04 71.37 72.21 71.15 72.06 2.0M
2025-08-01 73.45 73.79 70.71 70.97 3.4M
2025-07-31 74.82 75.20 73.94 74.05 2.8M
2025-07-30 74.38 74.72 73.74 74.24 2.3M
2025-07-29 75.67 76.20 74.25 74.51 1.9M
2025-07-28 75.00 75.80 74.84 75.39 2.0M
2025-07-25 75.82 75.91 74.82 74.82 1.9M
2025-07-24 76.15 76.58 75.34 75.63 4.2M
2025-07-23 75.35 76.06 74.58 76.05 2.5M
2025-07-22 74.61 75.87 74.26 75.21 5.4M
2025-07-21 74.97 75.11 74.07 74.48 3.7M
2025-07-18 74.82 74.87 74.11 74.85 6.5M
2025-07-17 74.48 75.56 74.34 74.60 5.5M
2025-07-16 75.04 75.15 73.89 74.44 3.3M
2025-07-15 74.79 75.02 74.31 74.73 2.7M
2025-07-14 73.80 75.06 73.73 74.83 3.6M
2025-07-11 74.79 74.94 73.06 73.40 4.1M
2025-07-10 77.50 77.59 74.92 75.05 3.6M
2025-07-09 77.62 77.64 76.32 77.38 2.9M
2025-07-08 77.58 78.49 77.02 77.42 3.3M
2025-07-07 78.58 78.82 76.84 77.17 3.4M
2025-07-03 77.60 79.83 77.41 78.58 2.9M
2025-07-02 77.10 77.70 76.67 77.59 2.6M
2025-07-01 77.79 78.18 76.87 77.57 3.1M
2025-06-30 78.45 78.49 77.25 77.98 3.6M
2025-06-27 76.85 78.43 76.56 78.38 3.4M
2025-06-26 77.00 77.69 76.32 76.96 3.4M
2025-06-25 76.44 76.97 75.58 76.62 2.8M
2025-06-24 77.78 78.25 76.42 76.45 3.6M
2025-06-23 77.66 77.76 76.86 77.27 1.7M
2025-06-20 77.78 78.55 77.46 77.99 3.1M
2025-06-18 78.01 78.56 77.12 77.48 1.8M
2025-06-17 77.50 78.42 77.50 77.90 1.6M
2025-06-16 77.01 77.87 76.61 77.87 1.7M
2025-06-13 76.64 77.30 76.22 76.63 2.3M
2025-06-12 78.35 78.50 77.16 77.41 2.0M
2025-06-11 79.31 79.65 77.97 78.16 2.1M
2025-06-10 80.23 80.35 79.23 79.41 2.0M
2025-06-09 80.37 80.87 79.93 80.26 2.0M
2025-06-06 81.20 81.38 80.02 80.35 2.3M
2025-06-05 81.16 82.46 80.85 81.33 1.7M
2025-06-04 81.04 81.45 80.28 80.68 1.8M
2025-06-03 81.08 81.30 79.83 80.98 2.4M
2025-06-02 81.12 82.06 80.75 81.27 2.4M
2025-05-30 79.95 81.32 79.15 81.25 5.5M
2025-05-29 80.23 80.31 78.99 79.94 1.9M
2025-05-28 79.16 80.18 79.02 79.67 2.5M
2025-05-27 79.93 80.34 78.34 78.90 3.8M
2025-05-23 80.77 82.04 79.20 79.28 4.2M
2025-05-22 80.65 83.13 78.47 82.07 6.4M
2025-05-21 82.57 83.75 81.91 82.27 4.7M
2025-05-20 83.10 83.35 81.34 83.10 3.3M
2025-05-19 83.92 83.92 83.06 83.31 1.8M
2025-05-16 84.04 85.07 83.96 84.62 2.1M
2025-05-15 83.01 83.87 82.70 83.85 1.7M
2025-05-14 83.06 83.79 82.80 83.27 1.8M
2025-05-13 82.82 83.74 82.45 83.18 2.0M
2025-05-12 82.59 82.80 81.34 82.67 2.1M
2025-05-09 80.75 81.56 80.36 81.31 1.9M
2025-05-08 79.07 80.84 78.85 80.25 2.4M
2025-05-07 78.43 78.79 77.62 78.64 2.7M
2025-05-06 77.88 78.81 77.43 78.05 1.4M
2025-05-05 77.90 79.27 77.79 78.23 1.7M
2025-05-02 77.87 78.67 77.70 78.23 1.6M
2025-05-01 77.88 78.29 77.19 77.25 2.0M
2025-04-30 76.83 77.66 76.12 77.54 1.9M
2025-04-29 75.92 77.87 75.70 77.55 1.8M
2025-04-28 76.27 76.64 75.66 76.16 1.9M
2025-04-25 75.48 76.32 74.92 76.03 1.3M
2025-04-24 73.17 75.69 72.92 75.49 1.9M
2025-04-23 73.23 74.76 72.26 72.83 1.5M
2025-04-22 71.74 72.04 70.96 71.74 1.5M
2025-04-21 70.93 71.62 69.66 70.49 1.4M
2025-04-17 71.63 72.20 71.07 71.49 1.4M
2025-04-16 71.69 72.82 70.57 71.20 1.5M
2025-04-15 71.97 73.13 71.79 72.40 1.9M
2025-04-14 72.37 73.24 71.35 71.98 1.7M
2025-04-11 70.00 71.50 68.83 71.34 1.9M
2025-04-10 69.18 70.29 67.31 69.61 3.0M
2025-04-09 66.25 72.34 65.62 71.83 4.2M
2025-04-08 69.54 70.56 65.81 66.70 2.8M
2025-04-07 64.78 70.08 64.41 68.05 4.4M
2025-04-04 69.67 70.46 67.03 67.75 4.7M
2025-04-03 72.01 73.38 70.67 73.25 2.5M
2025-04-02 73.35 75.50 73.22 75.04 1.4M
2025-04-01 73.31 74.21 72.19 74.02 1.5M
2025-03-31 73.66 73.84 71.90 73.77 2.2M
2025-03-28 76.27 76.56 74.27 74.84 1.5M
2025-03-27 77.93 78.00 76.57 76.78 1.7M
2025-03-26 78.45 78.45 77.13 77.78 1.3M
2025-03-25 78.37 79.45 77.88 78.13 1.6M
2025-03-24 76.91 78.30 76.82 78.20 2.0M
2025-03-21 75.55 76.36 75.20 75.97 6.3M
2025-03-20 75.61 76.91 75.60 76.03 1.5M
2025-03-19 75.98 77.25 75.74 76.26 1.7M
2025-03-18 74.08 75.75 74.04 75.45 1.7M
2025-03-17 74.51 75.87 74.23 75.16 1.8M
2025-03-14 72.81 74.91 72.79 74.20 2.2M
2025-03-13 73.54 73.71 71.66 72.23 2.0M
2025-03-12 74.28 74.67 72.79 73.95 1.9M
2025-03-11 73.50 74.87 72.74 73.15 2.8M
2025-03-10 75.71 75.85 73.04 73.47 3.2M
2025-03-07 75.00 76.56 74.13 75.98 3.3M
2025-03-06 75.31 77.35 74.64 75.48 3.1M
2025-03-05 74.72 75.70 73.97 75.60 2.6M
2025-03-04 73.96 75.84 72.89 74.93 3.7M
2025-03-03 74.58 75.86 73.92 74.31 3.3M
2025-02-28 72.88 73.73 72.28 73.70 3.1M
2025-02-27 74.25 74.80 72.63 72.88 2.7M
2025-02-26 74.20 75.42 73.51 74.15 3.8M
2025-02-25 77.67 77.67 72.51 74.22 11.1M
2025-02-24 82.13 83.35 79.92 81.10 6.5M
2025-02-21 84.83 85.85 82.26 82.50 4.1M
2025-02-20 84.55 85.04 82.75 83.45 2.8M
2025-02-19 84.50 85.20 83.07 85.17 2.4M
2025-02-18 85.30 85.40 83.41 85.20 2.3M
2025-02-14 85.16 85.30 83.32 85.10 1.4M
2025-02-13 83.29 85.46 83.27 85.16 1.7M
2025-02-12 82.50 83.41 81.46 83.05 2.4M
2025-02-11 86.33 86.94 83.29 83.82 2.6M
2025-02-10 86.91 88.62 86.43 87.10 2.3M
2025-02-07 87.26 88.16 85.71 86.12 1.8M
2025-02-06 86.50 86.83 85.79 86.69 1.5M
2025-02-05 86.47 87.58 85.49 85.99 1.4M
2025-02-04 86.68 87.18 85.78 86.18 1.5M
2025-02-03 85.50 86.40 84.26 86.12 1.5M
2025-01-31 88.06 88.77 86.58 86.94 2.9M
2025-01-30 86.96 87.95 86.15 87.29 1.7M
2025-01-29 88.40 88.40 86.37 87.20 2.2M
2025-01-28 82.45 88.90 82.36 88.64 5.0M
2025-01-27 79.02 82.28 78.78 82.00 2.3M
2025-01-24 80.75 82.31 79.99 80.17 2.1M
2025-01-23 79.27 80.03 76.38 80.01 3.5M
2025-01-22 79.04 79.36 78.07 79.28 2.3M
2025-01-21 78.79 79.21 77.60 78.54 2.5M
2025-01-17 80.04 80.21 78.01 78.07 2.9M
2025-01-16 80.30 80.47 79.27 79.44 1.8M
2025-01-15 80.12 80.82 79.36 80.26 2.0M
2025-01-14 79.68 80.24 78.53 79.20 1.5M
2025-01-13 78.53 79.72 78.53 78.82 1.9M
2025-01-10 78.58 79.82 78.02 79.46 2.8M
2025-01-08 80.12 80.66 78.86 79.90 2.9M
2025-01-07 83.80 84.03 80.12 80.45 2.2M
2025-01-06 83.17 84.19 82.00 82.34 2.4M
2025-01-03 81.43 82.78 81.40 82.70 1.6M
2025-01-02 82.51 82.79 80.88 81.58 1.8M