Robinhood Markets

HOOD
🏛️ usa →
136.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 123.37 123.51 122.55 123.46 2,738.8K
09:31 123.77 123.91 123.45 123.64 229.4K
09:32 123.57 123.80 123.07 123.29 225.2K
09:33 123.18 123.35 122.72 123.05 158.6K
09:34 123.01 123.02 122.34 122.49 284.6K
09:35 122.59 122.59 121.85 122.20 334.1K
09:36 122.29 122.29 121.50 121.58 278.1K
09:37 121.69 122.03 121.60 121.82 321.3K
09:38 121.74 122.09 121.69 121.88 192.3K
09:39 121.87 122.03 121.53 121.93 216.8K
09:40 121.91 121.95 121.69 121.79 210.4K
09:41 121.60 121.67 121.31 121.46 259.4K
09:42 121.45 121.81 121.09 121.24 313.7K
09:43 121.28 121.44 120.72 120.82 399.0K
09:44 120.71 121.25 120.68 121.17 303.1K
09:45 121.08 122.05 121.08 122.05 187.7K
09:46 122.21 122.22 121.75 122.21 239.4K
09:47 122.23 122.57 122.15 122.42 175.6K
09:48 122.36 122.48 122.28 122.39 141.6K
09:49 122.39 122.63 122.30 122.55 119.2K
09:50 122.43 122.95 122.43 122.81 169.9K
09:51 122.80 122.97 122.43 122.43 232.1K
09:52 122.38 122.50 122.12 122.12 157.2K
09:53 122.20 122.32 122.05 122.08 119.4K
09:54 122.17 122.36 121.96 122.02 163.5K
09:55 122.18 122.50 122.06 122.32 181.2K
09:56 122.23 122.43 122.20 122.33 146.6K
09:57 122.32 122.71 122.32 122.53 146.8K
09:58 122.52 122.52 122.19 122.36 78.9K
09:59 122.38 122.40 122.15 122.15 91.5K
10:00 122.31 122.59 122.13 122.39 168.4K
10:01 122.45 122.71 122.45 122.51 132.7K
10:02 122.57 122.64 122.46 122.53 129.7K
10:03 122.60 122.77 122.55 122.67 166.6K
10:04 122.77 122.81 122.64 122.78 119.1K
10:05 122.76 122.85 122.64 122.79 111.7K
10:06 122.75 122.86 122.61 122.72 275.3K
10:07 122.85 122.93 122.58 122.58 103.8K
10:08 122.61 122.80 122.59 122.77 74.9K
10:09 122.81 122.98 122.81 122.95 108.5K
10:10 122.99 123.06 122.89 123.02 102.7K
10:11 123.03 123.16 123.03 123.14 114.9K
10:12 123.24 123.38 123.24 123.28 104.7K
10:13 123.23 123.37 123.20 123.24 85.7K
10:14 123.26 123.31 123.12 123.18 114.5K
10:15 123.35 123.75 123.31 123.74 115.5K
10:16 123.71 123.96 123.67 123.96 106.2K
10:17 124.03 124.24 123.98 124.19 129.1K
10:18 124.07 124.13 123.92 123.96 117.9K
10:19 123.86 123.96 123.74 123.96 71.9K
10:20 123.96 124.06 123.89 123.91 70.2K
10:21 123.96 124.22 123.95 124.20 62.8K
10:22 124.20 124.43 124.13 124.43 78.3K
10:23 124.53 124.57 124.44 124.54 96.5K
10:24 124.51 124.62 124.48 124.54 78.9K
10:25 124.54 124.54 124.34 124.44 65.4K
10:26 124.51 124.62 124.34 124.34 69.3K
10:27 124.28 124.35 123.96 123.97 118.6K
10:28 123.91 123.91 123.73 123.82 134.1K
10:29 123.79 124.11 123.79 124.04 73.8K
10:30 124.12 124.39 124.10 124.31 81.0K
10:31 124.35 124.37 124.05 124.19 60.3K
10:32 124.13 124.39 124.13 124.38 53.4K
10:33 124.46 124.51 124.35 124.38 77.2K
10:34 124.36 124.53 124.36 124.45 56.1K
10:35 124.51 124.56 124.39 124.39 40.7K
10:36 124.31 124.38 124.14 124.15 72.9K
10:37 124.15 124.23 124.03 124.21 34.1K
10:38 124.21 124.49 124.20 124.43 49.2K
10:39 124.49 124.74 124.44 124.63 96.9K
10:40 124.70 124.70 124.48 124.61 47.7K
10:41 124.71 124.82 124.62 124.78 86.9K
10:42 124.80 125.09 124.78 125.00 115.2K
10:43 124.97 124.97 124.82 124.89 46.3K
10:44 124.89 125.13 124.89 125.09 101.3K
10:45 125.14 125.17 125.03 125.04 47.3K
10:46 125.02 125.15 125.00 125.06 51.7K
10:47 125.08 125.18 125.04 125.18 35.2K
10:48 125.20 125.26 125.15 125.20 52.7K
10:49 125.17 125.35 125.16 125.35 51.5K
10:50 125.31 125.31 125.00 125.04 78.8K
10:51 125.12 125.21 125.02 125.05 54.7K
10:52 125.13 125.23 125.07 125.21 34.6K
10:53 125.21 125.22 124.97 125.02 72.8K
10:54 125.02 125.16 125.00 125.16 47.2K
10:55 125.18 125.45 125.11 125.35 93.5K
10:56 125.32 125.36 125.22 125.22 52.3K
10:57 125.26 125.33 125.22 125.23 52.2K
10:58 125.28 125.28 125.09 125.13 79.0K
10:59 125.15 125.22 125.08 125.09 40.9K
11:00 125.10 125.11 124.92 124.92 54.3K
11:01 124.90 125.09 124.90 125.04 45.4K
11:02 125.10 125.11 124.92 124.92 45.2K
11:03 124.92 125.05 124.92 125.04 87.9K
11:04 125.06 125.17 124.85 124.91 138.0K
11:05 124.90 125.07 124.82 124.97 68.3K
11:06 125.00 125.01 124.83 125.01 52.4K
11:07 124.99 124.99 124.54 124.54 98.1K
11:08 124.54 124.65 124.52 124.52 57.4K
11:09 124.55 124.65 124.49 124.64 37.2K
11:10 124.68 124.70 124.57 124.70 31.5K
11:11 124.70 124.98 124.70 124.98 89.1K
11:12 124.93 124.96 124.81 124.84 32.3K
11:13 124.84 124.87 124.76 124.85 33.1K
11:14 124.89 124.89 124.77 124.85 44.9K
11:15 124.86 125.05 124.86 124.93 70.5K
11:16 124.89 124.97 124.81 124.93 33.1K
11:17 124.92 124.97 124.80 124.88 27.1K
11:18 124.88 125.12 124.83 125.08 43.4K
11:19 125.04 125.14 125.04 125.12 23.5K
11:20 125.12 125.16 125.05 125.05 53.0K
11:21 125.01 125.01 124.89 124.92 60.2K
11:22 124.95 125.01 124.84 124.87 37.6K
11:23 124.87 124.96 124.84 124.84 30.7K
11:24 124.82 124.88 124.74 124.74 63.1K
11:25 124.69 124.71 124.38 124.45 167.1K
11:26 124.47 124.47 124.36 124.37 41.1K
11:27 124.35 124.43 124.35 124.41 40.3K
11:28 124.42 124.46 124.35 124.37 40.3K
11:29 124.37 124.42 124.30 124.40 44.4K
11:30 124.48 124.74 124.48 124.67 71.5K
11:31 124.66 124.68 124.49 124.51 32.8K
11:32 124.53 124.67 124.51 124.64 32.2K
11:33 124.64 124.65 124.53 124.61 48.7K
11:34 124.65 124.81 124.65 124.81 45.7K
11:35 124.79 125.05 124.79 125.05 62.6K
11:36 124.99 125.07 124.95 124.99 64.5K
11:37 125.05 125.19 125.05 125.16 43.9K
11:38 125.18 125.25 125.16 125.19 41.4K
11:39 125.21 125.27 125.16 125.27 36.4K
11:40 125.30 125.36 125.27 125.36 42.8K
11:41 125.37 125.40 125.28 125.36 56.1K
11:42 125.32 125.58 125.32 125.49 70.6K
11:43 125.50 125.70 125.50 125.64 47.6K
11:44 125.65 125.79 125.62 125.79 93.8K
11:45 125.76 125.78 125.64 125.66 43.1K
11:46 125.67 125.75 125.64 125.74 67.7K
11:47 125.69 125.71 125.55 125.57 40.7K
11:48 125.55 125.70 125.49 125.70 51.0K
11:49 125.69 125.69 125.61 125.67 30.6K
11:50 125.66 125.66 125.43 125.53 44.2K
11:51 125.51 125.58 125.45 125.56 37.4K
11:52 125.50 125.58 125.44 125.56 111.2K
11:53 125.59 125.59 125.38 125.40 36.3K
11:54 125.44 125.57 125.42 125.51 20.5K
11:55 125.51 125.56 125.44 125.48 21.8K
11:56 125.43 125.48 125.35 125.38 23.1K
11:57 125.38 125.38 125.17 125.17 89.7K
11:58 125.17 125.20 125.01 125.01 108.3K
11:59 125.02 125.03 124.96 124.97 121.3K
12:00 124.96 125.15 124.95 125.09 55.2K
12:01 125.07 125.07 124.77 124.78 76.6K
12:02 124.78 124.99 124.78 124.81 127.0K
12:03 124.73 124.73 124.37 124.42 101.5K
12:04 124.40 124.51 124.38 124.39 42.8K
12:05 124.36 124.39 124.22 124.38 79.1K
12:06 124.33 124.49 124.33 124.39 56.9K
12:07 124.35 124.39 124.24 124.35 33.4K
12:08 124.36 124.36 124.27 124.34 24.5K
12:09 124.36 124.41 124.24 124.24 44.9K
12:10 124.30 124.30 124.07 124.07 42.7K
12:11 124.07 124.12 123.98 124.00 57.0K
12:12 123.97 124.14 123.97 124.05 44.8K
12:13 124.02 124.02 123.92 123.96 40.1K
12:14 123.93 124.10 123.92 124.10 49.1K
12:15 124.11 124.20 124.00 124.20 33.4K
12:16 124.19 124.32 124.19 124.28 70.3K
12:17 124.30 124.33 124.22 124.24 38.9K
12:18 124.24 124.33 124.20 124.28 37.4K
12:19 124.26 124.26 124.09 124.09 32.2K
12:20 124.09 124.19 124.09 124.19 23.4K
12:21 124.18 124.18 124.06 124.06 36.7K
12:22 124.03 124.12 123.92 123.92 39.6K
12:23 123.91 124.00 123.85 123.88 36.5K
12:24 123.88 124.08 123.81 124.08 38.3K
12:25 124.07 124.07 123.90 123.90 37.3K
12:26 123.92 123.98 123.92 123.95 31.2K
12:27 123.96 124.06 123.96 124.05 55.5K
12:28 124.05 124.08 124.03 124.04 20.6K
12:29 124.07 124.16 123.99 124.05 44.3K
12:30 124.08 124.32 124.00 124.30 59.3K
12:31 124.31 124.45 124.26 124.38 47.5K
12:32 124.40 124.44 124.28 124.30 57.4K
12:33 124.31 124.36 124.19 124.23 49.8K
12:34 124.25 124.33 124.22 124.33 17.5K
12:35 124.31 124.46 124.24 124.42 46.1K
12:36 124.41 124.49 124.40 124.42 24.5K
12:37 124.39 124.46 124.30 124.46 39.0K
12:38 124.42 124.44 124.34 124.37 33.1K
12:39 124.34 124.35 124.18 124.27 47.6K
12:40 124.29 124.30 123.80 123.83 69.6K
12:41 123.88 124.08 123.87 124.04 32.4K
12:42 124.06 124.29 124.05 124.21 32.6K
12:43 124.19 124.23 124.16 124.17 17.1K
12:44 124.19 124.25 124.14 124.14 25.4K
12:45 124.17 124.28 124.16 124.28 29.3K
12:46 124.26 124.34 124.20 124.23 30.8K
12:47 124.25 124.33 124.18 124.19 24.7K
12:48 124.22 124.28 124.21 124.24 28.4K
12:49 124.25 124.27 124.22 124.23 16.6K
12:50 124.22 124.26 124.20 124.23 25.1K
12:51 124.22 124.25 124.13 124.13 16.2K
12:52 124.13 124.17 124.02 124.02 18.1K
12:53 123.99 123.99 123.73 123.74 65.9K
12:54 123.78 123.78 123.66 123.71 45.4K
12:55 123.74 123.74 123.60 123.67 54.2K
12:56 123.64 123.73 123.60 123.72 32.5K
12:57 123.76 123.79 123.59 123.59 31.5K
12:58 123.58 123.74 123.58 123.70 25.2K
12:59 123.68 123.69 123.57 123.59 27.8K
13:00 123.62 123.76 123.61 123.62 31.6K
13:01 123.60 123.69 123.57 123.69 28.9K
13:02 123.68 123.69 123.59 123.63 26.6K
13:03 123.63 123.63 123.36 123.36 47.1K
13:04 123.41 123.43 123.34 123.37 26.2K
13:05 123.34 123.34 123.24 123.31 76.8K
13:06 123.32 123.41 123.30 123.41 27.3K
13:07 123.39 123.45 123.27 123.29 32.8K
13:08 123.22 123.35 123.22 123.29 31.6K
13:09 123.29 123.40 123.26 123.27 32.9K
13:10 123.30 123.37 123.26 123.37 20.0K
13:11 123.36 123.36 123.28 123.34 28.9K
13:12 123.36 123.40 123.31 123.32 22.8K
13:13 123.30 123.40 123.30 123.39 20.9K
13:14 123.43 123.45 123.16 123.33 78.9K
13:15 123.26 123.28 123.07 123.15 45.5K
13:16 123.15 123.32 123.15 123.16 28.5K
13:17 123.21 123.34 123.20 123.30 49.7K
13:18 123.29 123.30 123.04 123.06 28.7K
13:19 123.04 123.12 123.04 123.05 24.9K
13:20 123.00 123.00 122.67 122.69 97.9K
13:21 122.69 122.69 122.45 122.50 78.9K
13:22 122.54 122.54 122.32 122.34 68.5K
13:23 122.33 122.55 122.33 122.55 50.0K
13:24 122.51 122.51 122.40 122.50 76.2K
13:25 122.56 122.85 122.49 122.81 75.1K
13:26 122.83 122.91 122.76 122.91 46.3K
13:27 122.87 122.90 122.85 122.87 46.8K
13:28 122.85 122.91 122.83 122.86 48.6K
13:29 122.89 122.89 122.79 122.80 48.6K
13:30 122.84 122.95 122.82 122.82 37.8K
13:31 122.86 122.86 122.60 122.60 36.2K
13:32 122.54 122.72 122.54 122.70 23.4K
13:33 122.70 122.70 122.59 122.60 34.8K
13:34 122.60 122.73 122.60 122.63 34.6K
13:35 122.67 122.69 122.52 122.59 41.2K
13:36 122.58 122.59 122.38 122.45 80.0K
13:37 122.41 122.42 122.30 122.39 42.4K
13:38 122.43 122.54 122.34 122.34 76.5K
13:39 122.32 122.39 122.18 122.28 70.0K
13:40 122.28 122.35 122.21 122.33 29.6K
13:41 122.34 122.34 122.16 122.16 37.1K
13:42 122.17 122.20 122.04 122.05 49.2K
13:43 122.04 122.04 121.93 122.02 91.1K
13:44 122.04 122.13 121.99 122.11 40.4K
13:45 122.14 122.14 121.93 121.93 62.6K
13:46 121.96 121.99 121.76 121.83 68.4K
13:47 121.88 121.90 121.68 121.74 42.4K
13:48 121.75 121.80 121.71 121.76 39.3K
13:49 121.73 121.85 121.67 121.67 72.7K
13:50 121.69 121.96 121.69 121.96 75.7K
13:51 121.94 121.95 121.83 121.88 38.9K
13:52 121.85 121.85 121.74 121.77 51.4K
13:53 121.78 121.88 121.75 121.78 30.9K
13:54 121.74 121.78 121.65 121.78 43.6K
13:55 121.82 121.92 121.78 121.81 45.7K
13:56 121.84 121.84 121.55 121.55 82.7K
13:57 121.55 121.57 121.40 121.40 55.9K
13:58 121.45 121.55 121.43 121.44 55.9K
13:59 121.46 121.51 121.43 121.48 44.2K
14:00 121.49 121.49 121.25 121.25 54.1K
14:01 121.33 121.43 121.11 121.13 90.4K
14:02 121.09 121.14 120.81 120.96 144.9K
14:03 120.96 120.99 120.79 120.82 93.9K
14:04 120.95 120.95 120.71 120.81 95.5K
14:05 120.81 121.21 120.81 121.17 142.0K
14:06 121.20 121.56 121.20 121.53 119.4K
14:07 121.48 121.48 121.31 121.32 151.4K
14:08 121.40 121.40 121.27 121.27 62.9K
14:09 121.30 121.35 121.20 121.24 87.7K
14:10 121.30 121.71 121.30 121.71 68.7K
14:11 121.72 121.81 121.65 121.74 83.0K
14:12 121.75 121.87 121.73 121.81 70.9K
14:13 121.79 121.81 121.66 121.80 58.9K
14:14 121.79 121.91 121.74 121.91 70.8K
14:15 121.89 122.10 121.88 122.08 93.7K
14:16 122.08 122.11 122.02 122.04 62.1K
14:17 122.02 122.17 122.02 122.07 60.9K
14:18 122.07 122.12 121.99 122.07 53.1K
14:19 122.07 122.14 122.06 122.10 34.3K
14:20 122.12 122.23 122.03 122.18 34.6K
14:21 122.23 122.26 122.18 122.25 32.5K
14:22 122.24 122.24 122.12 122.13 83.8K
14:23 122.09 122.20 122.04 122.20 48.8K
14:24 122.16 122.25 122.12 122.14 78.4K
14:25 122.13 122.30 122.11 122.30 40.6K
14:26 122.30 122.40 122.30 122.31 44.1K
14:27 122.35 122.35 122.25 122.26 34.6K
14:28 122.23 122.26 122.10 122.14 65.1K
14:29 122.11 122.14 122.04 122.11 47.3K
14:30 122.09 122.19 122.08 122.18 52.2K
14:31 122.21 122.22 122.10 122.13 31.4K
14:32 122.18 122.18 122.01 122.01 455.8K
14:33 122.05 122.09 121.87 121.90 55.6K
14:34 121.95 122.06 121.90 121.99 27.7K
14:35 121.95 122.10 121.91 122.06 34.4K
14:36 121.98 121.98 121.91 121.91 41.9K
14:37 121.88 122.04 121.88 122.04 23.8K
14:38 122.05 122.16 121.98 122.14 23.9K
14:39 122.19 122.28 122.19 122.28 47.5K
14:40 122.31 122.50 122.31 122.48 43.5K
14:41 122.48 122.68 122.48 122.64 77.7K
14:42 122.68 122.68 122.57 122.62 46.5K
14:43 122.63 122.70 122.59 122.59 109.2K
14:44 122.57 122.61 122.49 122.52 67.2K
14:45 122.58 122.58 122.42 122.45 838.1K
14:46 122.43 122.43 122.24 122.27 37.7K
14:47 122.23 122.30 122.20 122.24 46.1K
14:48 122.26 122.47 122.24 122.41 50.3K
14:49 122.38 122.45 122.30 122.44 34.3K
14:50 122.46 122.50 122.39 122.50 33.2K
14:51 122.50 122.50 122.38 122.45 35.7K
14:52 122.47 122.47 122.39 122.42 27.1K
14:53 122.48 122.53 122.44 122.48 21.3K
14:54 122.52 122.57 122.49 122.52 26.7K
14:55 122.51 122.67 122.51 122.65 47.5K
14:56 122.65 122.72 122.57 122.57 55.5K
14:57 122.50 122.60 122.47 122.49 25.5K
14:58 122.51 122.63 122.49 122.60 22.3K
14:59 122.61 122.61 122.50 122.60 39.1K
15:00 122.57 122.64 122.45 122.62 55.4K
15:01 122.62 122.67 122.50 122.60 41.3K
15:02 122.62 122.64 122.55 122.62 35.5K
15:03 122.61 122.81 122.58 122.81 86.6K
15:04 122.83 122.92 122.83 122.92 59.6K
15:05 122.94 123.04 122.93 122.93 72.5K
15:06 122.92 122.93 122.89 122.89 28.9K
15:07 122.84 122.90 122.82 122.82 35.0K
15:08 122.80 122.80 122.71 122.72 36.6K
15:09 122.74 122.74 122.66 122.69 31.6K
15:10 122.67 122.67 122.55 122.64 80.4K
15:11 122.67 122.96 122.61 122.96 28.5K
15:12 122.94 122.94 122.85 122.91 35.6K
15:13 122.88 122.90 122.86 122.89 19.2K
15:14 122.87 122.89 122.83 122.83 32.3K
15:15 122.84 122.89 122.84 122.85 33.5K
15:16 122.85 122.85 122.73 122.77 49.0K
15:17 122.78 122.89 122.76 122.88 24.3K
15:18 122.90 122.92 122.86 122.88 37.9K
15:19 122.90 122.94 122.85 122.87 34.1K
15:20 122.90 122.99 122.90 122.92 51.1K
15:21 122.92 122.92 122.60 122.60 49.8K
15:22 122.62 122.70 122.62 122.64 34.7K
15:23 122.65 122.68 122.61 122.61 34.6K
15:24 122.60 122.62 122.44 122.48 42.4K
15:25 122.47 122.59 122.47 122.58 29.5K
15:26 122.55 122.55 122.37 122.43 42.2K
15:27 122.45 122.54 122.44 122.48 38.7K
15:28 122.51 122.57 122.51 122.56 33.2K
15:29 122.57 122.61 122.55 122.60 32.5K
15:30 122.60 122.70 122.60 122.67 55.3K
15:31 122.65 122.69 122.59 122.68 47.9K
15:32 122.73 122.82 122.70 122.75 49.3K
15:33 122.76 122.84 122.75 122.78 42.3K
15:34 122.76 122.76 122.69 122.76 42.1K
15:35 122.75 122.88 122.75 122.79 40.9K
15:36 122.79 122.86 122.76 122.79 39.8K
15:37 122.81 122.82 122.60 122.63 39.5K
15:38 122.65 122.68 122.60 122.63 36.8K
15:39 122.60 122.62 122.54 122.58 50.3K
15:40 122.56 122.70 122.51 122.51 66.7K
15:41 122.51 122.59 122.49 122.50 38.4K
15:42 122.52 122.52 122.45 122.50 50.4K
15:43 122.51 122.56 122.51 122.52 39.0K
15:44 122.49 122.55 122.48 122.48 71.5K
15:45 122.48 122.50 122.36 122.36 59.4K
15:46 122.37 122.37 122.17 122.22 67.7K
15:47 122.24 122.26 122.15 122.17 43.8K
15:48 122.15 122.20 122.15 122.20 54.1K
15:49 122.22 122.22 122.17 122.19 57.5K
15:50 122.21 122.21 122.07 122.17 90.0K
15:51 122.19 122.27 122.12 122.23 74.8K
15:52 122.22 122.27 122.14 122.14 61.5K
15:53 122.15 122.23 122.12 122.15 47.1K
15:54 122.14 122.36 122.14 122.33 129.0K
15:55 122.49 122.63 122.48 122.62 177.0K
15:56 122.66 122.72 122.62 122.69 166.2K
15:57 122.73 122.73 122.62 122.66 185.1K
15:58 122.64 122.64 122.57 122.63 119.7K
15:59 122.65 122.68 122.64 122.65 2,185.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 123.78 136.84 123.84 136.72 61.0M
2025-09-26 124.18 125.06 120.46 121.78 25.7M
2025-09-25 123.33 125.80 120.62 122.65 32.9M
2025-09-24 127.52 130.07 125.00 126.80 27.0M
2025-09-23 125.41 127.78 124.07 126.20 28.9M
2025-09-22 123.63 126.64 122.20 124.89 33.5M
2025-09-19 121.70 125.18 121.00 124.78 202.4M
2025-09-18 120.08 124.36 119.86 120.91 35.9M
2025-09-17 117.09 119.13 114.89 118.64 34.5M
2025-09-16 115.06 118.13 113.79 117.38 36.6M
2025-09-15 115.35 116.53 112.43 114.83 36.8M
2025-09-12 117.93 118.57 114.05 115.03 37.2M
2025-09-11 117.88 121.69 117.37 117.75 35.8M
2025-09-10 120.83 123.44 116.69 117.46 46.7M
2025-09-09 116.53 118.70 113.76 118.50 51.5M
2025-09-08 110.63 117.30 110.12 117.28 102.4M
2025-09-05 104.98 106.03 95.66 101.25 62.5M
2025-09-04 100.75 104.75 100.60 102.91 30.6M
2025-09-03 101.59 102.69 99.41 100.82 24.2M
2025-09-02 100.34 101.90 97.90 100.84 40.9M
2025-08-29 102.84 104.40 101.93 104.03 22.3M
2025-08-28 104.00 105.40 102.76 103.69 26.1M
2025-08-27 108.69 109.27 102.81 102.92 35.9M
2025-08-26 106.85 109.36 105.12 108.80 27.4M
2025-08-25 108.49 109.85 105.95 107.94 29.5M
2025-08-22 105.53 111.88 103.80 109.32 39.9M
2025-08-21 105.03 108.21 104.35 106.30 34.7M
2025-08-20 106.67 107.98 99.00 105.34 56.5M
2025-08-19 116.12 117.46 106.50 107.50 49.6M
2025-08-18 113.00 115.09 109.78 115.02 35.6M
2025-08-15 110.73 114.36 108.61 114.17 32.2M
2025-08-14 107.88 111.46 106.31 110.71 34.4M
2025-08-13 115.65 116.40 107.28 108.62 54.7M
2025-08-12 115.04 117.70 113.18 114.09 31.5M
2025-08-11 116.22 117.47 113.39 113.62 36.9M
2025-08-08 111.50 117.00 110.90 114.63 41.9M
2025-08-07 107.89 112.63 107.40 111.23 44.7M
2025-08-06 104.51 105.90 101.18 105.65 33.0M
2025-08-05 105.97 107.30 103.22 105.46 33.5M
2025-08-04 101.23 106.79 97.15 106.37 46.5M
2025-08-01 97.80 104.59 93.36 99.90 76.7M
2025-07-31 103.87 109.06 101.07 103.05 58.1M
2025-07-30 103.85 107.46 103.35 106.10 39.9M
2025-07-29 106.61 107.42 103.00 103.32 30.6M
2025-07-28 105.84 107.13 104.66 106.77 30.6M
2025-07-25 101.55 106.39 101.05 104.85 35.6M
2025-07-24 103.00 103.04 100.32 101.93 26.7M
2025-07-23 102.13 102.68 100.54 102.08 33.8M
2025-07-22 103.71 105.93 98.75 101.85 44.7M
2025-07-21 109.00 110.31 104.07 104.34 46.4M
2025-07-18 109.75 113.44 106.95 109.74 74.0M
2025-07-17 103.54 106.64 102.72 105.45 39.1M
2025-07-16 100.02 104.62 99.70 103.25 54.7M
2025-07-15 99.01 101.26 97.16 99.54 45.9M
2025-07-14 100.87 101.89 98.90 99.96 47.4M
2025-07-11 97.50 101.50 97.33 98.34 60.3M
2025-07-10 95.90 98.76 93.54 98.70 50.1M
2025-07-09 92.91 94.65 91.74 94.54 42.2M
2025-07-08 95.40 98.04 90.70 91.27 59.8M
2025-07-07 93.59 95.70 91.25 93.46 49.5M
2025-07-03 95.49 95.65 92.11 94.40 56.4M
2025-07-02 91.25 100.88 90.90 97.98 113.2M
2025-07-01 95.01 99.18 89.70 92.33 121.2M
2025-06-30 85.65 94.24 85.50 93.63 101.9M
2025-06-27 84.66 84.88 81.92 83.03 37.0M
2025-06-26 83.41 84.80 82.53 84.52 25.2M
2025-06-25 84.94 85.55 81.90 82.75 39.0M
2025-06-24 77.90 82.27 76.83 82.01 42.3M
2025-06-23 77.86 79.05 74.39 76.35 35.3M
2025-06-20 78.47 79.38 75.79 78.50 37.2M
2025-06-18 75.17 78.74 74.54 78.35 36.2M
2025-06-17 76.11 77.05 72.86 74.95 26.7M
2025-06-16 73.70 76.88 73.36 76.75 27.1M
2025-06-13 72.00 74.82 71.69 72.60 27.8M
2025-06-12 73.53 75.59 73.23 73.84 22.6M
2025-06-11 73.05 75.39 72.32 74.88 34.1M
2025-06-10 73.24 74.64 70.75 72.51 39.2M
2025-06-09 72.06 73.73 68.56 73.40 65.7M
2025-06-06 74.60 77.80 73.10 74.88 66.2M
2025-06-05 73.55 76.75 71.20 72.51 65.0M
2025-06-04 72.96 73.00 71.13 72.27 31.9M
2025-06-03 69.90 72.72 69.06 71.72 43.3M
2025-06-02 66.03 68.20 65.38 67.98 30.3M
2025-05-30 63.59 66.49 62.92 66.15 35.7M
2025-05-29 66.33 66.54 63.63 63.95 21.4M
2025-05-28 66.14 66.61 64.81 65.14 18.0M
2025-05-27 64.96 67.13 63.83 66.02 29.7M
2025-05-23 62.85 64.46 62.63 63.17 28.6M
2025-05-22 64.89 65.88 63.75 64.77 27.2M
2025-05-21 64.06 66.89 63.32 63.86 40.2M
2025-05-20 64.04 65.28 63.35 64.91 31.3M
2025-05-19 59.86 64.36 59.68 64.27 34.3M
2025-05-16 60.91 62.14 60.46 61.76 24.5M
2025-05-15 60.31 60.83 57.68 60.68 36.8M
2025-05-14 62.38 63.78 61.09 61.39 41.6M
2025-05-13 58.92 63.42 58.82 62.57 57.3M
2025-05-12 59.18 59.33 55.89 57.43 41.4M
2025-05-09 54.94 56.32 53.74 54.65 44.3M
2025-05-08 51.73 54.84 51.61 54.07 49.4M
2025-05-07 48.85 50.51 48.32 49.99 38.8M
2025-05-06 46.33 48.88 45.83 48.69 31.1M
2025-05-05 47.21 48.34 45.56 48.05 37.1M
2025-05-02 46.78 50.07 46.71 48.59 59.2M
2025-05-01 51.13 51.30 46.53 46.62 88.5M
2025-04-30 46.41 49.90 46.18 49.11 49.4M
2025-04-29 49.44 49.88 48.46 49.37 28.7M
2025-04-28 50.52 51.07 47.74 48.93 35.1M
2025-04-25 48.90 49.99 48.48 49.45 34.6M
2025-04-24 45.09 48.28 44.96 48.15 43.0M
2025-04-23 45.30 47.22 44.27 44.66 49.0M
2025-04-22 41.03 43.37 40.81 42.09 39.2M
2025-04-21 40.73 41.56 39.21 39.85 27.7M
2025-04-17 41.03 41.75 40.12 41.18 23.9M
2025-04-16 41.86 43.14 40.07 40.66 46.7M
2025-04-15 44.19 45.56 43.69 44.08 30.8M
2025-04-14 45.01 45.09 42.51 44.14 45.1M
2025-04-11 40.74 43.79 40.08 43.68 51.4M
2025-04-10 40.30 42.13 37.78 40.51 64.1M
2025-04-09 33.71 42.68 33.55 42.21 88.3M
2025-04-08 37.14 37.85 33.09 34.17 63.3M
2025-04-07 30.67 37.11 29.66 35.41 81.1M
2025-04-04 35.63 36.25 31.59 34.51 80.7M
2025-04-03 37.98 39.89 37.44 38.26 62.2M
2025-04-02 40.69 43.60 40.55 42.68 44.6M
2025-04-01 41.80 43.37 40.61 42.16 42.9M
2025-03-31 39.78 41.95 38.84 41.62 41.0M
2025-03-28 42.69 43.07 40.57 41.92 44.3M
2025-03-27 44.11 45.59 43.24 43.99 51.9M
2025-03-26 47.98 48.00 43.80 44.73 45.1M
2025-03-25 48.75 49.88 47.20 48.15 43.4M
2025-03-24 46.40 48.99 46.10 48.36 50.8M
2025-03-21 41.95 44.73 41.50 44.36 43.7M
2025-03-20 42.20 44.24 41.93 43.66 49.1M
2025-03-19 40.78 43.84 40.18 42.80 56.4M
2025-03-18 40.80 41.56 38.85 40.10 44.6M
2025-03-17 39.35 42.92 38.96 42.02 45.9M
2025-03-14 37.40 39.46 37.01 39.24 37.8M
2025-03-13 38.27 38.68 35.91 36.02 47.8M
2025-03-12 38.99 39.67 36.85 38.92 50.8M
2025-03-11 36.20 38.35 35.57 36.36 69.6M
2025-03-10 40.93 41.20 35.23 35.63 89.4M
2025-03-07 43.64 45.37 40.95 44.42 53.6M
2025-03-06 46.23 48.79 44.66 44.84 40.6M
2025-03-05 46.70 48.29 44.92 48.12 33.8M
2025-03-04 45.19 48.27 42.14 46.22 62.4M
2025-03-03 54.72 54.84 46.68 46.89 52.7M
2025-02-28 48.19 51.17 47.41 50.10 46.1M
2025-02-27 51.76 52.93 48.42 48.78 48.0M
2025-02-26 47.31 50.52 46.54 48.85 43.3M
2025-02-25 47.51 48.84 44.02 45.92 59.7M
2025-02-24 52.24 52.56 47.97 49.93 40.7M
2025-02-21 57.87 57.87 51.44 51.60 33.7M
2025-02-20 59.09 59.10 54.23 56.06 36.3M
2025-02-19 61.09 61.91 58.65 59.23 26.3M
2025-02-18 65.21 65.58 59.90 60.44 42.4M
2025-02-14 63.31 66.08 61.72 65.28 39.4M
2025-02-13 62.09 66.91 61.20 63.80 78.0M
2025-02-12 53.17 56.74 52.65 55.91 48.5M
2025-02-11 55.90 55.99 53.28 53.34 24.2M
2025-02-10 57.18 57.27 55.55 56.27 23.6M
2025-02-07 54.39 55.98 54.11 55.86 25.1M
2025-02-06 54.80 54.88 52.16 53.17 15.9M
2025-02-05 52.32 54.33 52.21 54.20 16.7M
2025-02-04 52.00 53.31 51.54 52.58 17.5M
2025-02-03 48.49 52.32 48.08 51.90 19.0M
2025-01-31 53.26 53.49 51.64 51.95 14.4M
2025-01-30 51.96 53.51 51.07 53.00 16.8M
2025-01-29 48.82 51.71 48.60 51.15 17.8M
2025-01-28 47.90 49.80 47.01 49.40 17.6M
2025-01-27 48.33 50.15 46.66 47.74 29.6M
2025-01-24 50.91 52.06 50.60 51.12 19.9M
2025-01-23 49.39 50.91 49.26 50.36 16.8M
2025-01-22 50.21 51.09 49.72 50.16 20.2M
2025-01-21 49.93 50.64 48.15 50.00 29.9M
2025-01-17 47.74 49.27 46.97 48.15 35.2M
2025-01-16 45.61 46.85 45.25 46.08 18.6M
2025-01-15 43.99 46.22 43.64 45.56 32.3M
2025-01-14 41.80 43.77 41.28 41.76 32.5M
2025-01-13 39.01 39.80 38.42 39.59 13.8M
2025-01-10 40.07 40.53 38.78 40.08 14.0M
2025-01-08 40.26 40.83 39.21 40.81 14.0M
2025-01-07 42.33 43.19 39.87 40.56 17.6M
2025-01-06 42.11 43.12 41.46 42.71 22.2M
2025-01-03 39.78 41.38 39.02 41.35 20.0M
2025-01-02 38.54 39.70 37.35 39.44 19.0M