Otis Worldwide

OTIS
🏛️ usa →
91.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.47 89.47 89.47 89.47 21.2K
09:32 89.55 89.55 89.39 89.39 2.0K
09:33 89.40 89.40 89.38 89.39 0.4K
09:34 89.43 89.46 89.39 89.39 2.3K
09:35 89.40 89.48 89.39 89.48 1.5K
09:36 89.47 89.53 89.46 89.47 34.7K
09:37 89.38 89.38 89.34 89.36 2.1K
09:38 89.38 89.41 89.37 89.38 4.0K
09:39 89.41 89.41 89.37 89.37 0.8K
09:40 89.37 89.50 89.37 89.50 4.8K
09:41 89.55 89.57 89.55 89.57 1.6K
09:42 89.65 89.80 89.64 89.71 3.1K
09:43 89.67 89.69 89.66 89.66 2.4K
09:44 89.69 89.76 89.66 89.76 2.8K
09:45 89.73 89.78 89.73 89.74 1.3K
09:46 89.74 89.80 89.74 89.80 0.9K
09:47 89.74 89.80 89.74 89.80 2.0K
09:49 89.75 89.84 89.75 89.84 1.3K
09:50 89.83 89.83 89.81 89.81 1.0K
09:51 89.81 89.81 89.81 89.81 3.2K
09:52 89.81 89.86 89.81 89.86 2.4K
09:53 89.95 89.97 89.95 89.97 5.5K
09:54 89.97 89.97 89.97 89.97 1.2K
09:55 89.97 90.00 89.97 89.97 2.0K
09:56 89.97 89.99 89.97 89.99 2.9K
09:57 89.94 89.96 89.94 89.96 2.8K
09:58 89.97 89.97 89.97 89.97 1.1K
09:59 90.00 90.03 90.00 90.03 3.9K
10:00 90.02 90.02 89.93 90.00 7.2K
10:01 89.99 89.99 89.99 89.99 1.2K
10:02 89.99 89.99 89.92 89.92 5.5K
10:03 89.94 89.94 89.89 89.89 1.6K
10:04 89.87 89.87 89.83 89.83 5.3K
10:05 89.83 89.83 89.83 89.83 2.4K
10:06 89.84 89.89 89.84 89.89 6.7K
10:07 89.88 89.88 89.86 89.88 2.1K
10:08 89.86 89.86 89.86 89.86 0.9K
10:09 89.87 89.90 89.87 89.90 4.4K
10:10 89.87 89.88 89.83 89.83 6.1K
10:11 89.82 89.82 89.77 89.77 1.3K
10:12 89.74 89.76 89.70 89.76 3.8K
10:13 89.68 89.68 89.64 89.64 1.6K
10:14 89.62 89.62 89.60 89.60 0.9K
10:15 89.55 89.55 89.49 89.52 5.2K
10:16 89.52 89.52 89.51 89.51 2.6K
10:17 89.50 89.59 89.50 89.59 4.3K
10:18 89.55 89.59 89.55 89.59 1.8K
10:19 89.54 89.60 89.54 89.60 3.5K
10:20 89.55 89.55 89.55 89.55 1.0K
10:21 89.54 89.54 89.49 89.51 4.8K
10:22 89.50 89.50 89.50 89.50 0.3K
10:23 89.55 89.58 89.55 89.58 5.0K
10:24 89.56 89.56 89.56 89.56 0.7K
10:25 89.58 89.58 89.53 89.55 4.3K
10:26 89.51 89.55 89.51 89.55 2.5K
10:27 89.54 89.54 89.51 89.51 3.8K
10:28 89.51 89.53 89.51 89.53 3.8K
10:29 89.58 89.61 89.56 89.61 4.7K
10:30 89.59 89.66 89.59 89.66 1.4K
10:31 89.62 89.66 89.59 89.59 0.8K
10:32 89.62 89.62 89.62 89.62 1.3K
10:33 89.65 89.65 89.61 89.63 1.6K
10:34 89.60 89.60 89.57 89.57 1.8K
10:35 89.58 89.58 89.56 89.56 1.5K
10:37 89.50 89.52 89.50 89.52 3.5K
10:38 89.51 89.51 89.51 89.51 1.9K
10:39 89.49 89.49 89.48 89.49 3.7K
10:40 89.51 89.52 89.51 89.52 2.0K
10:41 89.45 89.45 89.45 89.45 0.6K
10:42 89.43 89.43 89.42 89.42 3.0K
10:43 89.43 89.47 89.43 89.47 2.2K
10:44 89.56 89.56 89.53 89.56 9.1K
10:45 89.52 89.55 89.52 89.55 4.1K
10:46 89.56 89.56 89.53 89.53 2.6K
10:47 89.53 89.60 89.53 89.59 2.1K
10:48 89.57 89.58 89.56 89.56 3.2K
10:49 89.54 89.57 89.54 89.57 0.7K
10:50 89.54 89.54 89.48 89.50 4.8K
10:51 89.52 89.53 89.48 89.48 2.8K
10:52 89.51 89.51 89.50 89.50 1.6K
10:53 89.53 89.55 89.53 89.55 1.8K
10:55 89.52 89.52 89.51 89.51 0.8K
10:56 89.51 89.51 89.43 89.43 2.9K
10:57 89.40 89.40 89.33 89.33 3.4K
10:58 89.24 89.24 89.24 89.24 3.3K
10:59 89.24 89.27 89.23 89.24 4.2K
11:00 89.23 89.27 89.22 89.27 3.6K
11:01 89.25 89.25 89.25 89.25 0.8K
11:02 89.25 89.25 89.22 89.22 4.4K
11:04 89.25 89.25 89.23 89.23 3.5K
11:05 89.22 89.26 89.22 89.25 2.7K
11:06 89.19 89.19 89.12 89.12 2.5K
11:07 89.10 89.10 89.10 89.10 2.6K
11:08 89.14 89.15 89.13 89.13 4.7K
11:09 89.11 89.11 89.05 89.06 3.4K
11:10 89.04 89.04 89.04 89.04 2.3K
11:11 89.08 89.08 89.08 89.08 3.9K
11:12 89.05 89.06 89.02 89.06 3.0K
11:13 89.08 89.10 89.05 89.05 2.1K
11:14 89.03 89.05 89.02 89.02 4.5K
11:15 89.04 89.09 89.04 89.09 3.3K
11:16 89.03 89.03 89.01 89.01 1.8K
11:17 89.03 89.03 89.01 89.03 1.2K
11:18 89.03 89.03 89.02 89.02 4.3K
11:19 89.00 89.03 89.00 89.01 1.5K
11:20 89.00 89.07 89.00 89.07 6.8K
11:21 89.12 89.16 89.12 89.14 5.2K
11:22 89.17 89.19 89.14 89.14 4.9K
11:23 89.09 89.10 89.08 89.10 2.1K
11:24 89.08 89.08 89.07 89.08 2.5K
11:25 89.05 89.10 89.05 89.09 5.0K
11:26 89.04 89.06 89.04 89.06 2.4K
11:27 89.06 89.07 89.04 89.07 5.6K
11:28 89.05 89.13 89.02 89.13 9.1K
11:29 89.12 89.15 89.12 89.13 3.0K
11:30 89.14 89.16 89.13 89.16 1.6K
11:31 89.21 89.27 89.21 89.27 4.1K
11:32 89.26 89.26 89.26 89.26 0.1K
11:33 89.24 89.24 89.23 89.23 0.8K
11:34 89.24 89.28 89.24 89.28 2.7K
11:35 89.28 89.28 89.23 89.23 1.4K
11:36 89.22 89.23 89.22 89.23 2.4K
11:37 89.28 89.28 89.28 89.28 0.7K
11:39 89.29 89.29 89.29 89.29 2.9K
11:41 89.22 89.22 89.22 89.22 0.6K
11:42 89.21 89.21 89.21 89.21 1.5K
11:43 89.25 89.25 89.25 89.25 1.4K
11:44 89.23 89.23 89.23 89.23 2.1K
11:45 89.24 89.27 89.24 89.27 1.7K
11:46 89.21 89.21 89.21 89.21 0.7K
11:47 89.21 89.21 89.21 89.21 2.6K
11:48 89.20 89.20 89.19 89.19 1.6K
11:49 89.15 89.16 89.15 89.15 1.9K
11:50 89.15 89.15 89.15 89.15 1.0K
11:51 89.17 89.17 89.17 89.17 1.2K
11:52 89.15 89.15 89.10 89.10 7.0K
11:53 89.12 89.12 89.12 89.12 0.8K
11:54 89.10 89.11 89.10 89.11 3.8K
11:55 89.13 89.13 89.13 89.13 1.4K
11:56 89.11 89.11 89.11 89.11 2.1K
11:57 89.11 89.11 89.11 89.11 0.7K
11:58 89.10 89.10 89.10 89.10 1.7K
12:00 89.08 89.08 89.08 89.08 0.8K
12:01 89.06 89.06 89.04 89.04 1.5K
12:02 89.04 89.08 89.04 89.08 3.3K
12:04 89.06 89.06 89.06 89.06 1.5K
12:05 89.06 89.06 89.06 89.06 0.8K
12:06 89.05 89.05 89.04 89.04 2.2K
12:07 89.02 89.04 89.02 89.04 4.3K
12:08 89.05 89.09 89.05 89.07 5.4K
12:09 89.06 89.06 89.06 89.06 1.2K
12:10 89.05 89.06 89.02 89.02 2.8K
12:11 89.01 89.01 88.99 89.00 2.4K
12:12 88.99 88.99 88.94 88.94 1.6K
12:13 88.94 88.94 88.94 88.94 0.8K
12:14 88.92 88.92 88.91 88.91 1.2K
12:15 88.89 88.89 88.87 88.87 2.5K
12:16 88.90 88.93 88.90 88.91 3.5K
12:17 88.91 88.92 88.91 88.92 2.7K
12:18 88.92 88.95 88.92 88.95 5.3K
12:19 88.97 88.98 88.96 88.97 5.1K
12:20 88.97 88.98 88.96 88.98 5.4K
12:21 88.98 88.98 88.94 88.94 2.2K
12:22 88.94 88.95 88.93 88.95 1.1K
12:23 88.91 88.91 88.88 88.88 3.0K
12:24 88.90 88.90 88.90 88.90 0.6K
12:25 88.90 88.93 88.90 88.93 2.0K
12:26 89.00 89.01 89.00 89.01 5.2K
12:27 89.01 89.06 89.00 89.00 9.3K
12:28 88.99 88.99 88.92 88.92 2.7K
12:29 88.92 88.93 88.92 88.93 1.4K
12:30 88.91 88.93 88.89 88.89 3.0K
12:31 88.89 88.98 88.89 88.98 6.8K
12:32 88.98 88.98 88.98 88.98 0.9K
12:33 88.99 89.13 88.99 89.13 5.1K
12:34 89.13 89.18 89.13 89.18 4.5K
12:35 89.18 89.18 89.10 89.11 15.9K
12:36 89.11 89.13 89.07 89.13 10.1K
12:37 89.10 89.10 89.06 89.06 3.0K
12:38 89.08 89.11 89.08 89.10 2.4K
12:39 89.10 89.10 89.07 89.07 1.0K
12:40 89.03 89.03 89.01 89.01 1.4K
12:41 89.02 89.03 89.02 89.03 0.5K
12:42 89.03 89.03 89.02 89.02 2.1K
12:43 89.00 89.00 89.00 89.00 0.9K
12:44 89.00 89.00 89.00 89.00 0.6K
12:45 89.02 89.02 89.01 89.01 1.4K
12:46 89.01 89.01 89.01 89.01 0.4K
12:47 89.01 89.05 89.01 89.05 2.0K
12:48 89.04 89.05 89.04 89.05 1.0K
12:49 89.03 89.03 89.03 89.03 1.3K
12:50 89.02 89.04 89.02 89.04 1.2K
12:51 89.00 89.00 89.00 89.00 0.5K
12:52 88.99 88.99 88.98 88.98 2.6K
12:53 88.98 88.99 88.97 88.97 1.8K
12:54 88.98 88.98 88.98 88.98 1.6K
12:55 88.98 89.00 88.98 89.00 1.2K
12:56 89.00 89.00 88.96 88.97 2.9K
12:57 88.95 88.95 88.90 88.91 2.2K
12:58 88.91 88.92 88.91 88.92 1.6K
12:59 88.91 88.91 88.88 88.90 2.2K
13:00 88.90 88.92 88.90 88.92 2.6K
13:01 88.92 89.02 88.92 89.02 9.6K
13:02 89.03 89.03 88.99 89.01 8.6K
13:03 89.02 89.02 89.02 89.02 0.7K
13:04 89.00 89.00 89.00 89.00 1.6K
13:05 88.97 88.98 88.97 88.98 2.7K
13:06 88.99 88.99 88.98 88.98 5.2K
13:07 88.98 88.98 88.98 88.98 1.7K
13:08 88.98 89.02 88.91 88.93 37.3K
13:09 88.93 88.95 88.92 88.93 9.0K
13:10 88.93 88.93 88.92 88.92 19.1K
13:11 88.92 88.92 88.86 88.86 6.5K
13:12 88.88 88.88 88.87 88.87 1.6K
13:13 88.87 88.87 88.85 88.85 1.5K
13:14 88.86 88.89 88.86 88.89 5.0K
13:15 88.89 88.92 88.89 88.91 9.5K
13:16 88.90 88.93 88.90 88.93 5.2K
13:17 88.92 88.93 88.91 88.92 6.9K
13:18 88.93 88.94 88.93 88.93 3.3K
13:20 88.94 88.94 88.93 88.93 2.0K
13:21 88.95 89.04 88.95 89.04 5.9K
13:22 89.04 89.04 89.00 89.01 5.3K
13:23 89.01 89.03 89.01 89.00 1.7K
13:24 88.98 89.00 88.98 89.00 5.9K
13:25 89.00 89.00 88.97 88.98 2.8K
13:26 88.98 88.99 88.97 88.99 7.7K
13:27 89.02 89.02 88.97 88.97 13.7K
13:28 88.95 88.95 88.93 88.93 2.6K
13:29 88.92 88.92 88.89 88.89 4.2K
13:30 88.88 88.90 88.88 88.90 2.3K
13:31 88.90 88.91 88.90 88.91 3.3K
13:32 88.94 88.95 88.94 88.95 3.3K
13:33 88.96 88.99 88.95 88.99 4.9K
13:34 88.99 88.99 88.96 88.96 4.3K
13:35 88.96 88.96 88.95 88.96 3.9K
13:36 88.97 89.00 88.96 89.00 2.8K
13:37 89.00 89.00 89.00 89.00 4.8K
13:38 89.04 89.04 89.00 89.00 3.5K
13:39 89.00 89.01 88.98 89.01 3.5K
13:40 89.00 89.01 88.98 89.00 2.8K
13:41 89.01 89.03 89.01 89.03 4.4K
13:42 89.02 89.05 89.02 89.05 2.3K
13:43 89.04 89.09 89.04 89.04 4.5K
13:44 89.04 89.05 89.04 89.05 0.8K
13:45 89.06 89.06 88.98 88.98 7.6K
13:46 88.96 88.96 88.93 88.96 2.9K
13:47 88.96 88.98 88.96 88.96 1.3K
13:48 88.99 88.99 88.99 88.99 1.6K
13:49 89.01 89.02 89.01 89.02 1.9K
13:50 89.00 89.00 88.95 88.95 3.6K
13:51 88.95 88.95 88.95 88.95 0.4K
13:52 88.95 88.95 88.93 88.93 1.8K
13:53 88.94 88.94 88.94 88.94 1.0K
13:54 88.95 88.95 88.92 88.92 2.9K
13:56 88.90 88.90 88.85 88.85 2.6K
13:57 88.85 88.85 88.84 88.85 2.6K
13:58 88.88 88.88 88.88 88.88 0.9K
13:59 88.87 88.87 88.87 88.87 1.6K
14:00 88.83 88.83 88.83 88.83 0.8K
14:01 88.81 88.88 88.81 88.88 4.1K
14:02 88.89 88.94 88.89 88.94 6.8K
14:03 88.92 88.92 88.85 88.86 4.6K
14:04 88.83 88.84 88.82 88.84 3.5K
14:05 88.84 88.84 88.84 88.84 1.1K
14:06 88.85 88.85 88.85 88.85 1.1K
14:07 88.83 88.84 88.83 88.84 2.4K
14:09 88.82 88.82 88.82 88.82 2.8K
14:10 88.82 88.82 88.82 88.82 0.6K
14:11 88.84 88.84 88.84 88.84 1.2K
14:12 88.88 89.00 88.87 89.00 19.3K
14:13 88.95 88.95 88.95 88.95 3.3K
14:14 88.92 88.93 88.92 88.93 4.1K
14:15 88.93 88.93 88.90 88.90 1.9K
14:16 88.91 88.91 88.91 88.91 0.6K
14:17 88.89 88.89 88.84 88.85 4.4K
14:18 88.85 88.86 88.84 88.85 4.5K
14:19 88.84 88.84 88.84 88.84 1.1K
14:20 88.84 88.85 88.84 88.85 0.6K
14:21 88.86 88.86 88.84 88.84 2.6K
14:22 88.84 88.88 88.84 88.88 4.9K
14:23 88.89 88.90 88.89 88.90 1.2K
14:24 88.88 88.88 88.88 88.88 1.3K
14:25 88.88 88.94 88.88 88.92 2.1K
14:26 88.92 88.96 88.92 88.94 6.3K
14:27 88.96 88.96 88.92 88.92 2.5K
14:28 88.93 88.95 88.93 88.95 2.6K
14:29 88.93 88.95 88.93 88.95 0.9K
14:30 88.95 88.95 88.95 88.95 1.1K
14:31 88.96 88.96 88.96 88.96 1.3K
14:32 88.97 88.98 88.97 88.98 1.9K
14:33 89.00 89.00 89.00 89.00 1.7K
14:34 89.00 89.01 89.00 89.00 1.7K
14:35 89.00 89.00 89.00 89.00 0.4K
14:36 89.00 89.00 89.00 89.00 2.0K
14:37 88.95 88.95 88.90 88.91 8.0K
14:38 88.93 88.95 88.93 88.95 1.9K
14:39 88.97 88.97 88.94 88.95 4.3K
14:40 88.91 88.91 88.91 88.91 1.8K
14:42 88.93 88.96 88.93 88.96 3.9K
14:43 88.97 89.00 88.97 88.98 3.1K
14:44 88.95 88.95 88.91 88.92 4.1K
14:45 88.91 88.93 88.91 88.93 1.6K
14:46 88.92 88.92 88.91 88.91 1.7K
14:47 88.94 88.94 88.94 88.94 0.9K
14:48 88.93 88.94 88.91 88.91 2.5K
14:49 88.91 88.92 88.90 88.90 1.2K
14:50 88.91 88.92 88.91 88.92 1.2K
14:51 88.91 88.91 88.89 88.89 4.1K
14:52 88.88 88.88 88.88 88.88 3.2K
14:53 88.87 88.87 88.87 88.87 0.5K
14:54 88.86 88.87 88.84 88.84 5.0K
14:55 88.84 88.84 88.84 88.84 2.6K
14:56 88.83 88.83 88.80 88.81 5.4K
14:57 88.83 88.86 88.81 88.81 16.3K
14:58 88.81 88.86 88.81 88.86 3.9K
14:59 88.86 88.86 88.85 88.86 3.8K
15:00 88.87 88.93 88.87 88.93 4.9K
15:01 88.94 88.96 88.94 88.96 2.2K
15:02 88.95 88.95 88.94 88.94 2.6K
15:03 88.89 88.89 88.88 88.89 2.4K
15:04 88.89 88.89 88.87 88.87 2.2K
15:05 88.87 88.92 88.87 88.92 4.6K
15:06 88.91 88.91 88.91 88.91 1.6K
15:07 88.89 88.89 88.89 88.89 1.1K
15:08 88.89 88.89 88.87 88.87 3.7K
15:09 88.88 88.90 88.88 88.90 3.1K
15:10 88.91 88.91 88.88 88.88 5.1K
15:11 88.88 88.89 88.88 88.89 14.9K
15:12 88.89 88.91 88.89 88.91 6.3K
15:13 88.92 88.92 88.92 88.92 2.2K
15:14 88.93 88.93 88.93 88.93 2.0K
15:15 88.93 88.93 88.93 88.93 1.2K
15:16 88.93 88.93 88.91 88.92 3.0K
15:17 88.91 88.92 88.89 88.92 5.3K
15:18 88.93 88.94 88.93 88.94 3.4K
15:19 88.94 88.94 88.94 88.94 0.9K
15:20 88.94 88.94 88.91 88.91 7.4K
15:21 88.91 88.91 88.88 88.89 5.9K
15:22 88.89 88.93 88.89 88.92 5.2K
15:23 88.92 88.94 88.92 88.94 4.4K
15:24 88.94 88.98 88.94 88.98 4.2K
15:25 88.98 88.99 88.96 88.96 7.5K
15:26 88.97 88.97 88.92 88.93 5.1K
15:27 88.92 88.92 88.83 88.83 32.2K
15:28 88.83 88.85 88.83 88.84 5.8K
15:29 88.84 88.87 88.84 88.84 7.4K
15:30 88.84 88.84 88.81 88.83 8.0K
15:31 88.84 88.89 88.83 88.89 7.8K
15:32 88.89 88.93 88.88 88.93 9.9K
15:33 88.93 88.95 88.92 88.93 6.5K
15:34 88.92 88.95 88.92 88.95 4.3K
15:35 88.95 88.95 88.94 88.94 7.2K
15:36 88.94 88.94 88.92 88.94 13.5K
15:37 88.95 88.97 88.92 88.96 29.8K
15:38 88.96 88.99 88.95 88.99 14.4K
15:39 88.99 89.05 88.97 89.05 36.0K
15:40 88.99 88.99 88.94 88.95 11.8K
15:41 88.96 88.97 88.95 88.95 5.9K
15:42 88.95 89.00 88.95 89.00 7.3K
15:43 88.96 88.96 88.92 88.95 9.2K
15:44 88.94 88.95 88.94 88.95 2.9K
15:45 88.95 88.95 88.92 88.93 7.1K
15:46 88.92 88.92 88.90 88.90 8.3K
15:47 88.90 88.90 88.86 88.90 8.9K
15:48 88.89 88.94 88.89 88.94 11.4K
15:49 88.91 88.99 88.91 88.99 16.1K
15:50 89.02 89.04 89.00 89.01 25.2K
15:51 89.03 89.12 89.03 89.12 21.5K
15:52 89.12 89.16 89.11 89.12 17.8K
15:53 89.12 89.15 89.10 89.12 34.0K
15:54 89.12 89.12 89.06 89.06 23.7K
15:55 88.98 89.02 88.96 89.02 27.7K
15:56 89.01 89.02 88.97 89.01 30.1K
15:57 89.04 89.08 88.95 88.96 39.7K
15:58 88.97 89.00 88.97 89.00 49.6K
15:59 89.01 89.12 89.00 89.12 924.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 90.83 91.61 90.74 91.29 2.4M
2025-09-26 89.85 90.39 89.53 90.38 1.9M
2025-09-25 88.80 89.67 88.60 89.44 2.1M
2025-09-24 88.84 89.25 88.47 88.73 2.2M
2025-09-23 89.47 90.03 88.79 89.12 2.6M
2025-09-22 89.41 89.85 88.62 89.33 2.2M
2025-09-19 90.50 90.78 89.16 89.16 7.0M
2025-09-18 89.91 91.83 89.73 90.35 3.2M
2025-09-17 89.68 91.36 89.00 89.64 3.8M
2025-09-16 89.55 90.09 89.04 89.21 2.7M
2025-09-15 89.42 89.88 88.94 89.63 3.1M
2025-09-12 89.10 89.74 88.40 89.06 3.6M
2025-09-11 87.95 89.38 87.80 89.38 3.6M
2025-09-10 87.66 88.29 87.36 87.63 2.5M
2025-09-09 87.08 88.14 86.90 88.01 3.2M
2025-09-08 86.91 87.39 86.34 87.37 2.5M
2025-09-05 87.19 87.75 86.56 87.00 3.0M
2025-09-04 85.50 86.51 85.17 86.50 1.7M
2025-09-03 85.47 85.97 85.25 85.67 2.1M
2025-09-02 86.00 86.21 85.18 85.77 2.1M
2025-08-29 86.35 86.94 86.21 86.38 2.2M
2025-08-28 87.92 88.03 86.18 86.25 3.8M
2025-08-27 87.35 87.85 87.27 87.72 3.1M
2025-08-26 87.07 87.72 86.69 87.63 4.4M
2025-08-25 88.58 88.69 86.58 86.86 3.3M
2025-08-22 88.00 89.12 88.00 88.58 5.5M
2025-08-21 89.11 89.19 87.52 87.57 4.1M
2025-08-20 89.36 90.17 88.53 89.12 6.3M
2025-08-19 88.10 88.98 87.73 88.59 5.8M
2025-08-18 87.79 88.29 87.60 87.61 1.7M
2025-08-15 87.42 87.86 87.04 87.43 3.7M
2025-08-14 88.57 88.75 87.29 87.54 2.5M
2025-08-13 88.10 89.25 87.84 89.23 2.4M
2025-08-12 86.50 88.28 86.09 88.15 4.2M
2025-08-11 87.47 87.72 85.87 86.03 4.2M
2025-08-08 87.24 87.88 87.04 87.47 3.0M
2025-08-07 87.45 88.34 86.93 87.33 5.8M
2025-08-06 86.48 87.11 85.71 86.97 3.9M
2025-08-05 85.68 86.50 85.14 86.28 5.4M
2025-08-04 85.10 85.42 84.59 85.41 3.6M
2025-08-01 86.00 86.00 84.25 84.93 3.9M
2025-07-31 85.95 86.60 85.45 85.69 4.1M
2025-07-30 87.00 87.52 86.05 86.43 3.2M
2025-07-29 88.14 88.24 87.06 87.30 3.5M
2025-07-28 89.46 89.72 87.88 87.90 4.7M
2025-07-25 90.19 90.43 89.12 89.79 4.1M
2025-07-24 88.67 89.94 88.00 89.20 6.7M
2025-07-23 89.00 91.88 86.00 88.49 12.6M
2025-07-22 98.40 101.15 98.34 100.99 2.8M
2025-07-21 99.61 99.77 98.40 98.50 2.5M
2025-07-18 100.97 100.97 98.75 99.44 2.2M
2025-07-17 100.41 101.36 100.08 101.07 1.4M
2025-07-16 99.32 100.41 98.63 100.34 1.9M
2025-07-15 101.24 101.42 99.35 99.38 2.3M
2025-07-14 99.04 100.18 98.77 100.04 1.9M
2025-07-11 99.21 99.61 98.97 99.49 1.2M
2025-07-10 99.34 100.78 98.97 99.96 1.6M
2025-07-09 100.16 100.16 98.45 99.34 1.7M
2025-07-08 100.00 100.70 99.36 99.68 1.8M
2025-07-07 99.83 99.90 98.68 99.78 1.9M
2025-07-03 99.70 100.01 99.12 99.51 1.1M
2025-07-02 100.23 100.49 99.20 99.80 1.7M
2025-07-01 99.13 100.99 98.47 100.43 1.9M
2025-06-30 97.18 99.28 96.93 99.02 2.4M
2025-06-27 97.74 98.18 96.90 97.60 3.0M
2025-06-26 97.00 98.06 96.79 97.52 2.6M
2025-06-25 97.37 97.43 96.50 96.63 2.1M
2025-06-24 96.16 97.51 95.63 97.41 2.9M
2025-06-23 94.51 96.06 93.87 95.98 2.4M
2025-06-20 96.03 96.59 93.94 94.09 4.5M
2025-06-18 95.54 96.59 95.00 95.67 1.9M
2025-06-17 95.74 96.22 95.24 95.35 1.9M
2025-06-16 96.58 97.57 96.05 96.45 2.3M
2025-06-13 96.22 96.99 95.59 95.82 1.9M
2025-06-12 95.29 96.95 94.90 96.95 2.4M
2025-06-11 95.84 95.84 94.78 95.40 1.8M
2025-06-10 95.75 95.81 95.05 95.32 1.9M
2025-06-09 96.25 96.44 94.75 95.32 1.6M
2025-06-06 95.53 96.29 95.53 96.06 1.7M
2025-06-05 95.57 95.76 94.66 95.28 1.7M
2025-06-04 95.33 96.03 94.97 95.27 1.5M
2025-06-03 94.01 95.01 93.71 94.89 2.4M
2025-06-02 94.76 95.40 93.29 94.21 2.2M
2025-05-30 95.16 95.99 94.68 95.35 3.8M
2025-05-29 95.70 95.70 94.47 95.16 2.1M
2025-05-28 97.04 97.17 95.09 95.16 2.0M
2025-05-27 97.14 97.15 96.32 97.09 2.2M
2025-05-23 96.76 97.15 96.27 96.78 2.3M
2025-05-22 97.22 97.95 96.74 97.18 2.4M
2025-05-21 97.61 98.51 97.00 97.63 2.2M
2025-05-20 98.58 98.96 98.01 98.21 2.4M
2025-05-19 98.45 98.93 97.94 98.54 3.2M
2025-05-16 97.85 98.91 97.43 98.89 3.7M
2025-05-15 96.48 97.98 96.29 97.86 5.9M
2025-05-14 96.88 97.33 95.84 96.04 4.3M
2025-05-13 97.86 97.89 96.81 96.99 3.2M
2025-05-12 98.59 98.59 97.43 98.00 3.8M
2025-05-09 97.52 97.85 96.94 97.00 2.1M
2025-05-08 98.05 98.24 96.89 97.32 5.2M
2025-05-07 96.57 97.60 96.32 97.32 3.4M
2025-05-06 96.86 97.13 96.00 96.19 4.2M
2025-05-05 97.41 97.84 96.33 97.41 1.4M
2025-05-02 97.12 97.62 96.68 97.32 2.4M
2025-05-01 95.79 96.81 95.67 96.39 2.2M
2025-04-30 95.35 96.57 94.25 96.27 3.3M
2025-04-29 93.16 95.28 93.13 94.90 2.8M
2025-04-28 92.93 93.92 92.50 93.65 4.3M
2025-04-25 93.31 93.70 91.74 92.93 4.9M
2025-04-24 92.62 93.47 92.11 92.74 5.1M
2025-04-23 95.94 97.38 90.57 92.30 5.3M
2025-04-22 97.90 99.30 97.41 98.95 2.9M
2025-04-21 97.95 98.37 96.12 97.05 2.1M
2025-04-17 97.26 99.24 97.05 98.52 2.0M
2025-04-16 98.92 99.39 96.41 96.78 2.0M
2025-04-15 98.87 99.72 98.48 98.79 1.6M
2025-04-14 97.44 99.18 97.00 98.52 1.7M
2025-04-11 94.17 98.00 93.42 97.09 2.9M
2025-04-10 93.81 95.21 91.40 94.32 3.9M
2025-04-09 90.50 95.79 90.27 94.28 4.8M
2025-04-08 93.29 94.27 89.70 90.88 3.4M
2025-04-07 93.34 95.98 91.35 91.96 4.5M
2025-04-04 102.46 102.90 94.77 94.97 5.3M
2025-04-03 103.64 105.95 103.22 104.30 4.1M
2025-04-02 103.16 104.04 102.68 103.94 1.9M
2025-04-01 103.35 104.09 102.51 104.06 2.0M
2025-03-31 101.66 103.52 100.96 103.20 2.5M
2025-03-28 103.29 103.33 101.98 102.11 1.3M
2025-03-27 102.94 103.22 101.91 103.01 1.5M
2025-03-26 101.36 102.91 101.20 102.69 1.8M
2025-03-25 101.60 101.67 100.66 101.40 1.4M
2025-03-24 101.57 102.18 101.09 101.38 2.2M
2025-03-21 101.49 102.32 100.28 101.21 7.3M
2025-03-20 101.86 102.54 101.09 101.90 1.8M
2025-03-19 101.67 102.81 101.33 102.77 1.8M
2025-03-18 101.26 101.90 100.51 101.67 2.2M
2025-03-17 100.13 101.68 99.71 101.39 1.8M
2025-03-14 100.41 100.94 99.67 100.62 1.6M
2025-03-13 99.66 100.74 99.34 99.61 2.1M
2025-03-12 100.89 101.47 99.46 99.91 2.6M
2025-03-11 103.57 103.86 100.78 101.15 2.5M
2025-03-10 104.27 106.83 103.72 103.92 2.9M
2025-03-07 102.02 104.53 101.63 104.01 3.9M
2025-03-06 101.00 102.68 100.10 102.57 2.3M
2025-03-05 99.95 101.64 99.95 101.36 2.7M
2025-03-04 100.01 101.95 99.46 99.61 3.2M
2025-03-03 100.20 102.00 100.14 100.73 2.9M
2025-02-28 98.59 100.08 98.44 99.78 3.7M
2025-02-27 98.43 99.54 98.00 98.09 1.9M
2025-02-26 100.25 100.25 97.67 98.73 2.5M
2025-02-25 99.12 101.10 98.75 100.05 4.9M
2025-02-24 98.37 99.69 98.17 98.68 2.2M
2025-02-21 98.80 99.75 97.94 98.37 2.7M
2025-02-20 98.19 99.19 97.85 99.03 1.8M
2025-02-19 97.21 98.34 96.98 98.30 1.8M
2025-02-18 96.93 97.66 96.68 97.61 1.6M
2025-02-14 97.97 98.05 96.58 96.74 2.3M
2025-02-13 97.26 98.23 96.76 98.02 2.1M
2025-02-12 95.86 96.83 95.50 96.74 2.2M
2025-02-11 95.83 96.97 95.63 96.68 1.7M
2025-02-10 95.67 96.10 95.20 96.06 1.9M
2025-02-07 96.37 96.39 94.53 94.83 2.3M
2025-02-06 94.99 96.06 94.88 96.05 1.8M
2025-02-05 94.08 94.88 93.47 94.55 1.4M
2025-02-04 94.93 95.03 93.90 94.43 1.6M
2025-02-03 93.99 95.07 92.88 94.55 2.0M
2025-01-31 94.84 95.88 94.69 95.42 1.8M
2025-01-30 96.93 97.00 94.64 95.36 2.5M
2025-01-29 94.07 96.88 91.93 94.65 3.9M
2025-01-28 97.21 97.61 95.46 95.87 3.2M
2025-01-27 96.83 97.95 96.00 97.74 2.1M
2025-01-24 96.20 96.94 96.05 96.67 1.6M
2025-01-23 95.50 96.78 95.28 96.20 2.5M
2025-01-22 95.19 96.10 94.27 95.39 1.9M
2025-01-21 94.78 95.74 94.62 95.50 2.0M
2025-01-17 93.99 94.99 93.66 94.77 1.9M
2025-01-16 92.72 93.40 92.06 93.20 1.4M
2025-01-15 92.70 93.41 92.07 92.25 1.8M
2025-01-14 91.62 91.96 90.87 91.78 1.9M
2025-01-13 90.48 91.19 90.12 91.16 2.9M
2025-01-10 90.66 91.56 90.52 90.77 2.2M
2025-01-08 91.50 91.91 90.37 91.79 2.8M
2025-01-07 92.07 93.22 91.85 92.12 2.2M
2025-01-06 92.87 93.41 92.15 92.29 2.0M
2025-01-03 92.27 93.27 92.18 92.89 1.3M
2025-01-02 93.39 93.67 92.08 92.24 1.3M