Amrize

AMRZ
🏛️ usa →
47.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.12 47.24 47.12 47.24 105.2K
09:31 47.22 47.23 47.20 47.23 15.4K
09:32 47.24 47.29 47.24 47.29 19.3K
09:33 47.26 47.33 47.24 47.29 40.4K
09:34 47.27 47.27 47.24 47.24 1.2K
09:35 47.21 47.27 47.21 47.27 15.9K
09:36 47.29 47.32 47.26 47.29 20.2K
09:37 47.32 47.33 47.27 47.27 10.4K
09:38 47.32 47.32 47.27 47.28 22.5K
09:39 47.30 47.35 47.30 47.35 17.8K
09:40 47.36 47.36 47.31 47.33 18.2K
09:41 47.32 47.36 47.32 47.34 10.5K
09:42 47.34 47.34 47.31 47.31 6.8K
09:43 47.30 47.36 47.29 47.34 33.0K
09:44 47.34 47.37 47.31 47.36 30.0K
09:45 47.35 47.35 47.30 47.30 59.0K
09:46 47.26 47.27 47.26 47.27 13.3K
09:47 47.27 47.27 47.23 47.23 9.3K
09:48 47.21 47.23 47.20 47.23 13.9K
09:49 47.23 47.23 47.22 47.22 12.3K
09:50 47.24 47.27 47.23 47.23 7.2K
09:51 47.23 47.23 47.18 47.18 7.8K
09:52 47.19 47.22 47.19 47.21 10.6K
09:53 47.16 47.22 47.16 47.22 16.6K
09:54 47.22 47.22 47.19 47.20 1.3K
09:55 47.20 47.20 47.19 47.20 2.0K
09:56 47.20 47.20 47.17 47.20 7.1K
09:57 47.22 47.23 47.21 47.23 4.0K
09:58 47.23 47.23 47.23 47.23 5.1K
09:59 47.24 47.26 47.24 47.26 15.1K
10:00 47.25 47.27 47.25 47.26 17.6K
10:01 47.25 47.26 47.20 47.20 11.3K
10:02 47.19 47.19 47.14 47.14 11.1K
10:03 47.15 47.16 47.13 47.13 15.7K
10:04 47.11 47.15 47.11 47.13 12.1K
10:05 47.14 47.14 47.12 47.13 5.1K
10:06 47.13 47.13 47.07 47.08 18.2K
10:07 47.07 47.07 47.01 47.04 4.5K
10:08 47.04 47.05 47.03 47.03 6.8K
10:09 47.02 47.02 47.00 47.01 23.4K
10:10 47.05 47.06 47.05 47.05 7.6K
10:11 47.05 47.08 47.05 47.06 5.4K
10:12 47.06 47.10 47.06 47.10 4.6K
10:13 47.10 47.10 47.06 47.06 20.9K
10:14 47.09 47.09 47.05 47.05 5.1K
10:15 47.04 47.08 47.04 47.06 9.6K
10:16 47.08 47.10 47.08 47.09 6.5K
10:17 47.10 47.10 47.09 47.09 1.0K
10:18 47.09 47.09 47.06 47.06 8.0K
10:19 47.07 47.07 47.06 47.06 35.7K
10:20 47.02 47.04 47.00 47.04 13.5K
10:21 47.03 47.03 47.02 47.02 1.8K
10:22 47.04 47.04 47.04 47.04 5.7K
10:23 47.05 47.12 47.05 47.12 15.0K
10:24 47.12 47.12 47.07 47.07 9.6K
10:25 47.08 47.08 47.06 47.06 5.5K
10:26 47.06 47.07 47.06 47.06 5.7K
10:27 47.06 47.06 47.04 47.04 6.1K
10:28 47.05 47.07 47.05 47.05 13.4K
10:29 47.07 47.07 47.06 47.07 3.2K
10:30 47.07 47.07 47.00 47.00 21.1K
10:31 46.93 46.93 46.91 46.93 10.5K
10:32 46.94 47.00 46.94 47.00 17.4K
10:33 46.99 46.99 46.94 46.95 9.1K
10:34 46.93 46.93 46.91 46.91 9.5K
10:35 46.97 46.97 46.95 46.95 11.0K
10:36 46.94 46.95 46.90 46.90 5.2K
10:37 46.88 46.90 46.88 46.90 6.7K
10:38 46.89 46.93 46.89 46.93 5.3K
10:39 46.92 46.96 46.92 46.95 6.7K
10:40 46.94 46.95 46.94 46.94 8.2K
10:41 46.95 46.95 46.92 46.93 10.2K
10:42 46.92 46.94 46.92 46.94 2.4K
10:43 46.95 46.96 46.95 46.95 6.4K
10:44 46.96 46.96 46.94 46.94 9.1K
10:45 46.95 46.95 46.92 46.92 3.3K
10:46 46.93 46.93 46.91 46.92 5.8K
10:47 46.92 46.95 46.91 46.95 10.5K
10:48 46.98 46.98 46.95 46.95 14.0K
10:49 46.96 46.96 46.95 46.96 7.8K
10:50 46.96 46.98 46.96 46.98 10.3K
10:51 46.98 46.98 46.98 46.98 8.3K
10:52 46.97 47.02 46.97 47.02 14.5K
10:53 47.01 47.01 47.00 47.01 9.3K
10:54 47.01 47.06 47.01 47.05 21.8K
10:55 47.05 47.08 47.05 47.07 9.5K
10:56 47.06 47.07 47.05 47.07 10.4K
10:57 47.07 47.10 47.07 47.10 9.3K
10:58 47.09 47.10 47.09 47.09 5.9K
10:59 47.09 47.10 47.09 47.10 9.7K
11:00 47.10 47.12 47.07 47.07 29.9K
11:01 47.09 47.09 47.08 47.08 14.1K
11:02 47.07 47.08 47.05 47.07 16.1K
11:03 47.05 47.08 47.05 47.08 20.4K
11:04 47.10 47.10 47.08 47.10 12.6K
11:05 47.10 47.10 47.07 47.07 5.9K
11:06 47.07 47.09 47.07 47.08 9.0K
11:07 47.08 47.08 47.05 47.05 9.6K
11:08 47.02 47.02 46.99 46.99 12.7K
11:09 46.99 47.02 46.97 47.02 16.2K
11:10 47.04 47.04 47.02 47.02 1.2K
11:11 47.03 47.04 47.03 47.03 6.3K
11:12 47.04 47.05 47.03 47.05 5.8K
11:13 47.06 47.07 47.05 47.07 5.5K
11:14 47.08 47.08 47.02 47.02 17.3K
11:15 47.03 47.04 47.02 47.03 13.0K
11:16 47.03 47.07 47.03 47.07 10.2K
11:17 47.08 47.09 47.08 47.09 7.1K
11:18 47.09 47.10 47.08 47.10 8.5K
11:19 47.09 47.11 47.09 47.11 6.3K
11:20 47.13 47.13 47.12 47.12 5.2K
11:21 47.11 47.13 47.11 47.11 16.8K
11:22 47.12 47.12 47.12 47.12 2.1K
11:23 47.12 47.13 47.12 47.13 3.4K
11:24 47.13 47.13 47.12 47.13 9.6K
11:25 47.11 47.12 47.09 47.09 21.8K
11:26 47.10 47.10 47.09 47.10 7.1K
11:27 47.10 47.11 47.10 47.10 25.7K
11:28 47.10 47.11 47.10 47.10 40.7K
11:29 47.12 47.13 47.10 47.13 104.7K
11:30 47.13 47.20 47.13 47.20 8.3K
11:31 47.20 47.20 47.18 47.19 6.2K
11:32 47.21 47.25 47.20 47.23 8.0K
11:33 47.22 47.22 47.21 47.21 2.6K
11:34 47.22 47.23 47.22 47.23 5.6K
11:35 47.26 47.26 47.22 47.22 12.9K
11:36 47.23 47.23 47.23 47.23 1.6K
11:37 47.23 47.29 47.23 47.26 8.8K
11:38 47.26 47.26 47.26 47.26 0.8K
11:39 47.25 47.27 47.25 47.26 4.5K
11:40 47.25 47.27 47.25 47.27 4.3K
11:41 47.25 47.26 47.22 47.22 14.1K
11:42 47.22 47.29 47.22 47.29 39.6K
11:43 47.30 47.30 47.30 47.30 2.7K
11:44 47.32 47.32 47.30 47.31 12.2K
11:45 47.29 47.31 47.29 47.29 15.0K
11:46 47.30 47.31 47.30 47.31 4.2K
11:47 47.33 47.36 47.33 47.36 7.5K
11:48 47.37 47.37 47.36 47.36 3.6K
11:49 47.38 47.39 47.38 47.39 3.8K
11:50 47.42 47.42 47.40 47.41 9.9K
11:51 47.41 47.42 47.41 47.42 3.0K
11:52 47.40 47.41 47.39 47.39 11.6K
11:53 47.39 47.40 47.39 47.40 2.3K
11:54 47.39 47.40 47.38 47.39 6.2K
11:55 47.39 47.40 47.36 47.36 3.8K
11:56 47.37 47.37 47.36 47.36 4.1K
11:57 47.37 47.40 47.37 47.39 14.1K
11:58 47.37 47.37 47.37 47.37 4.0K
11:59 47.38 47.40 47.38 47.40 7.5K
12:00 47.43 47.46 47.43 47.46 4.8K
12:01 47.46 47.46 47.45 47.45 3.3K
12:02 47.45 47.45 47.41 47.42 15.7K
12:03 47.40 47.40 47.40 47.40 3.4K
12:04 47.42 47.42 47.40 47.40 2.1K
12:05 47.41 47.43 47.41 47.41 2.4K
12:06 47.42 47.44 47.42 47.44 5.5K
12:07 47.43 47.44 47.42 47.43 7.7K
12:08 47.46 47.47 47.46 47.47 2.7K
12:09 47.48 47.49 47.48 47.48 3.8K
12:10 47.48 47.48 47.46 47.47 7.4K
12:11 47.47 47.48 47.46 47.47 1.9K
12:12 47.47 47.48 47.47 47.47 3.2K
12:13 47.47 47.48 47.46 47.48 5.5K
12:14 47.47 47.47 47.47 47.47 3.0K
12:15 47.49 47.54 47.49 47.54 6.0K
12:16 47.54 47.55 47.54 47.54 5.4K
12:17 47.55 47.57 47.54 47.57 11.2K
12:18 47.58 47.60 47.58 47.60 14.0K
12:19 47.59 47.61 47.58 47.61 8.1K
12:20 47.63 47.63 47.62 47.62 8.1K
12:21 47.63 47.64 47.63 47.64 2.2K
12:22 47.64 47.64 47.63 47.63 7.7K
12:23 47.63 47.64 47.62 47.63 2.8K
12:24 47.64 47.65 47.64 47.64 6.5K
12:25 47.64 47.65 47.61 47.61 8.7K
12:26 47.62 47.62 47.62 47.62 0.9K
12:27 47.62 47.65 47.62 47.65 6.1K
12:28 47.63 47.63 47.62 47.62 4.5K
12:29 47.62 47.62 47.57 47.57 6.7K
12:30 47.57 47.59 47.57 47.59 8.3K
12:31 47.61 47.61 47.61 47.61 1.4K
12:32 47.61 47.61 47.61 47.61 7.4K
12:33 47.60 47.60 47.58 47.59 7.5K
12:34 47.58 47.58 47.57 47.57 1.0K
12:35 47.57 47.58 47.57 47.57 5.5K
12:36 47.56 47.56 47.53 47.53 3.2K
12:37 47.54 47.54 47.53 47.54 2.1K
12:38 47.55 47.57 47.55 47.57 5.8K
12:39 47.56 47.56 47.55 47.56 3.1K
12:40 47.55 47.55 47.54 47.54 2.1K
12:41 47.55 47.55 47.53 47.55 1.0K
12:42 47.54 47.56 47.54 47.55 3.8K
12:43 47.55 47.55 47.55 47.55 2.3K
12:44 47.54 47.56 47.54 47.55 2.2K
12:45 47.54 47.56 47.54 47.56 2.3K
12:46 47.56 47.56 47.56 47.56 1.9K
12:47 47.56 47.56 47.55 47.55 2.0K
12:48 47.56 47.56 47.56 47.56 5.3K
12:49 47.56 47.56 47.56 47.56 1.1K
12:50 47.56 47.56 47.55 47.56 3.1K
12:51 47.56 47.56 47.56 47.56 3.2K
12:52 47.56 47.57 47.56 47.57 10.1K
12:53 47.57 47.57 47.56 47.56 5.0K
12:54 47.54 47.54 47.54 47.54 4.4K
12:55 47.55 47.55 47.51 47.52 5.6K
12:56 47.51 47.51 47.50 47.50 0.5K
12:57 47.51 47.52 47.50 47.52 2.6K
12:58 47.52 47.52 47.50 47.52 7.2K
12:59 47.51 47.51 47.51 47.51 1.8K
13:00 47.52 47.52 47.51 47.52 2.4K
13:01 47.52 47.52 47.51 47.51 1.9K
13:02 47.52 47.52 47.51 47.52 4.7K
13:03 47.52 47.52 47.51 47.51 2.9K
13:04 47.51 47.52 47.50 47.50 1.9K
13:05 47.50 47.52 47.50 47.52 2.5K
13:06 47.52 47.52 47.52 47.52 3.0K
13:07 47.52 47.52 47.52 47.52 2.4K
13:08 47.52 47.52 47.51 47.52 2.1K
13:09 47.52 47.52 47.51 47.51 2.5K
13:10 47.51 47.53 47.50 47.53 9.1K
13:11 47.54 47.54 47.54 47.54 0.5K
13:12 47.54 47.56 47.54 47.56 7.1K
13:13 47.56 47.69 47.56 47.66 48.1K
13:14 47.65 47.65 47.60 47.60 6.4K
13:15 47.60 47.63 47.60 47.62 6.6K
13:16 47.64 47.64 47.64 47.64 1.0K
13:17 47.62 47.63 47.62 47.63 0.9K
13:18 47.64 47.64 47.63 47.63 3.1K
13:19 47.63 47.63 47.61 47.61 0.8K
13:20 47.64 47.64 47.57 47.57 12.8K
13:21 47.56 47.57 47.56 47.57 3.1K
13:22 47.57 47.61 47.57 47.61 6.5K
13:23 47.63 47.64 47.63 47.64 1.9K
13:24 47.64 47.66 47.64 47.66 2.1K
13:25 47.66 47.66 47.66 47.66 1.4K
13:26 47.65 47.65 47.63 47.64 1.6K
13:27 47.64 47.64 47.61 47.61 7.8K
13:28 47.61 47.64 47.61 47.64 8.7K
13:29 47.64 47.65 47.63 47.63 2.1K
13:30 47.63 47.67 47.63 47.66 7.8K
13:31 47.66 47.66 47.64 47.64 2.0K
13:32 47.64 47.67 47.64 47.66 5.2K
13:33 47.66 47.66 47.65 47.65 2.2K
13:34 47.66 47.66 47.66 47.66 1.2K
13:35 47.65 47.65 47.63 47.63 9.9K
13:36 47.62 47.62 47.61 47.62 4.1K
13:37 47.62 47.62 47.61 47.61 0.9K
13:38 47.61 47.63 47.61 47.63 6.7K
13:39 47.64 47.65 47.64 47.65 5.5K
13:40 47.65 47.65 47.65 47.65 2.0K
13:41 47.67 47.68 47.67 47.68 4.1K
13:42 47.68 47.68 47.68 47.68 2.6K
13:43 47.68 47.68 47.68 47.68 0.6K
13:44 47.68 47.69 47.68 47.69 3.8K
13:46 47.69 47.69 47.67 47.67 6.7K
13:47 47.67 47.68 47.67 47.68 2.4K
13:48 47.68 47.68 47.64 47.66 9.3K
13:49 47.65 47.66 47.65 47.66 2.1K
13:50 47.65 47.65 47.63 47.64 5.2K
13:51 47.63 47.64 47.62 47.62 2.4K
13:52 47.63 47.64 47.62 47.63 2.0K
13:53 47.64 47.67 47.63 47.67 10.3K
13:54 47.67 47.68 47.65 47.65 3.8K
13:55 47.65 47.66 47.64 47.65 3.3K
13:56 47.65 47.65 47.65 47.65 0.4K
13:57 47.65 47.67 47.65 47.67 7.7K
13:58 47.67 47.67 47.66 47.67 3.4K
13:59 47.67 47.67 47.67 47.67 2.4K
14:00 47.67 47.69 47.67 47.68 5.1K
14:01 47.68 47.68 47.67 47.67 3.4K
14:03 47.67 47.68 47.67 47.68 1.1K
14:04 47.68 47.68 47.66 47.66 6.0K
14:05 47.67 47.67 47.65 47.65 3.3K
14:06 47.64 47.65 47.64 47.64 1.2K
14:07 47.65 47.66 47.64 47.66 2.5K
14:08 47.67 47.67 47.66 47.66 5.9K
14:09 47.66 47.66 47.65 47.65 4.4K
14:10 47.65 47.65 47.63 47.63 12.1K
14:12 47.66 47.66 47.66 47.66 1.9K
14:13 47.68 47.68 47.66 47.67 6.9K
14:14 47.67 47.67 47.66 47.66 3.0K
14:16 47.68 47.68 47.68 47.68 0.3K
14:17 47.70 47.70 47.70 47.70 5.2K
14:18 47.71 47.71 47.71 47.71 3.6K
14:19 47.73 47.73 47.73 47.73 3.9K
14:20 47.72 47.72 47.72 47.72 0.7K
14:21 47.74 47.74 47.74 47.74 2.1K
14:22 47.74 47.74 47.74 47.74 1.0K
14:23 47.74 47.75 47.74 47.74 11.5K
14:24 47.75 47.75 47.74 47.75 1.6K
14:25 47.75 47.75 47.75 47.75 4.2K
14:26 47.76 47.76 47.75 47.76 5.8K
14:27 47.75 47.76 47.75 47.76 2.2K
14:28 47.75 47.75 47.72 47.73 15.7K
14:29 47.73 47.73 47.73 47.73 3.5K
14:30 47.73 47.73 47.73 47.73 0.9K
14:31 47.73 47.73 47.71 47.72 9.9K
14:32 47.72 47.75 47.72 47.74 9.0K
14:33 47.75 47.75 47.73 47.73 10.6K
14:34 47.73 47.73 47.71 47.71 5.4K
14:35 47.72 47.72 47.71 47.71 1.9K
14:36 47.71 47.73 47.71 47.73 4.3K
14:37 47.73 47.73 47.73 47.73 3.6K
14:38 47.72 47.72 47.72 47.72 0.3K
14:39 47.72 47.72 47.72 47.72 1.9K
14:40 47.74 47.74 47.73 47.73 8.0K
14:41 47.73 47.74 47.72 47.72 5.1K
14:42 47.73 47.74 47.73 47.74 1.2K
14:43 47.74 47.74 47.74 47.74 0.9K
14:44 47.74 47.74 47.69 47.70 17.6K
14:45 47.69 47.71 47.68 47.71 9.5K
14:46 47.72 47.72 47.71 47.71 3.3K
14:47 47.72 47.72 47.71 47.71 0.5K
14:48 47.71 47.72 47.71 47.72 1.1K
14:49 47.72 47.72 47.71 47.72 6.6K
14:50 47.70 47.71 47.70 47.70 4.1K
14:51 47.70 47.70 47.69 47.69 14.9K
14:52 47.69 47.69 47.69 47.69 1.7K
14:53 47.69 47.69 47.69 47.69 0.9K
14:54 47.70 47.71 47.69 47.69 8.0K
14:55 47.69 47.70 47.69 47.70 1.6K
14:56 47.70 47.70 47.70 47.70 3.4K
14:57 47.70 47.70 47.70 47.70 1.3K
14:58 47.70 47.70 47.70 47.70 2.2K
14:59 47.70 47.70 47.69 47.70 2.9K
15:00 47.70 47.75 47.70 47.75 24.9K
15:01 47.76 47.76 47.70 47.71 16.2K
15:02 47.71 47.71 47.71 47.71 0.4K
15:03 47.73 47.74 47.73 47.74 4.7K
15:04 47.74 47.75 47.74 47.75 2.8K
15:05 47.75 47.75 47.71 47.71 11.9K
15:06 47.71 47.71 47.71 47.71 0.7K
15:07 47.70 47.70 47.68 47.68 9.3K
15:08 47.68 47.68 47.67 47.67 3.0K
15:09 47.68 47.69 47.66 47.66 10.6K
15:10 47.65 47.65 47.63 47.63 7.5K
15:11 47.64 47.65 47.63 47.64 6.3K
15:12 47.66 47.70 47.66 47.70 16.5K
15:13 47.70 47.70 47.69 47.69 6.1K
15:14 47.69 47.70 47.65 47.65 11.9K
15:15 47.65 47.65 47.59 47.59 8.2K
15:16 47.59 47.61 47.58 47.58 5.7K
15:17 47.57 47.62 47.57 47.62 11.8K
15:18 47.63 47.64 47.63 47.63 3.6K
15:19 47.64 47.65 47.64 47.64 5.1K
15:20 47.65 47.65 47.64 47.64 8.0K
15:21 47.64 47.64 47.64 47.64 3.1K
15:22 47.64 47.64 47.62 47.64 7.4K
15:23 47.64 47.64 47.63 47.64 4.5K
15:24 47.64 47.64 47.58 47.58 16.4K
15:25 47.59 47.59 47.56 47.56 9.2K
15:26 47.57 47.57 47.56 47.57 4.1K
15:27 47.57 47.57 47.57 47.57 5.8K
15:28 47.57 47.57 47.53 47.53 26.4K
15:29 47.53 47.53 47.50 47.50 14.3K
15:30 47.51 47.52 47.50 47.50 37.9K
15:31 47.51 47.52 47.50 47.51 14.6K
15:32 47.52 47.52 47.50 47.52 24.0K
15:33 47.52 47.52 47.50 47.51 5.8K
15:34 47.51 47.51 47.51 47.51 4.8K
15:35 47.50 47.50 47.46 47.47 13.7K
15:36 47.47 47.47 47.45 47.45 9.3K
15:37 47.47 47.51 47.47 47.51 16.0K
15:38 47.52 47.52 47.48 47.50 8.5K
15:39 47.50 47.54 47.48 47.53 19.8K
15:40 47.54 47.54 47.53 47.53 8.2K
15:41 47.53 47.53 47.51 47.53 8.4K
15:42 47.53 47.53 47.51 47.51 8.9K
15:43 47.51 47.52 47.50 47.50 7.5K
15:44 47.51 47.51 47.49 47.49 24.1K
15:45 47.49 47.49 47.49 47.49 8.4K
15:46 47.49 47.54 47.49 47.52 17.0K
15:47 47.52 47.52 47.49 47.50 9.5K
15:48 47.50 47.51 47.50 47.50 18.2K
15:49 47.50 47.52 47.50 47.52 11.4K
15:50 47.52 47.55 47.51 47.52 20.1K
15:51 47.52 47.52 47.51 47.51 25.3K
15:52 47.50 47.54 47.50 47.54 18.2K
15:53 47.55 47.58 47.55 47.57 22.7K
15:54 47.58 47.60 47.57 47.60 16.5K
15:55 47.62 47.66 47.60 47.65 51.5K
15:56 47.65 47.65 47.57 47.57 43.9K
15:57 47.58 47.64 47.58 47.59 41.5K
15:58 47.60 47.67 47.60 47.67 81.9K
15:59 47.67 47.68 47.65 47.66 105.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 47.45 47.97 46.95 47.95 3.9M
2025-09-26 47.11 47.76 46.88 47.67 3.9M
2025-09-25 47.08 47.67 46.92 47.40 5.4M
2025-09-24 49.68 49.88 48.43 48.65 6.3M
2025-09-23 50.69 51.26 50.32 50.35 2.2M
2025-09-22 49.90 50.67 49.70 50.52 5.0M
2025-09-19 51.91 52.00 49.90 50.40 40.6M
2025-09-18 53.50 53.52 51.99 52.22 5.3M
2025-09-17 54.77 55.05 53.64 53.80 4.7M
2025-09-16 54.18 54.70 53.68 54.59 4.6M
2025-09-15 55.03 55.22 54.34 54.37 3.4M
2025-09-12 55.12 55.84 55.06 55.06 3.6M
2025-09-11 54.12 55.79 54.06 55.63 3.2M
2025-09-10 54.66 54.77 53.35 53.89 2.4M
2025-09-09 55.08 55.16 54.15 54.38 3.3M
2025-09-08 54.85 55.80 54.46 55.07 6.4M
2025-09-05 52.68 53.73 52.58 53.64 3.8M
2025-09-04 51.87 52.24 51.38 52.24 1.4M
2025-09-03 52.78 53.11 51.85 51.85 2.4M
2025-09-02 51.02 52.68 50.83 52.67 2.5M
2025-08-29 52.24 52.67 51.92 52.01 1.9M
2025-08-28 52.06 52.31 51.75 52.05 1.1M
2025-08-27 52.00 52.25 51.43 51.96 1.8M
2025-08-26 51.19 52.21 51.13 51.96 1.7M
2025-08-25 50.91 51.70 50.77 51.15 2.2M
2025-08-22 49.53 51.51 49.41 51.24 1.6M
2025-08-21 48.65 49.48 48.65 49.44 1.8M
2025-08-20 50.41 50.51 49.05 49.30 2.4M
2025-08-19 50.34 50.98 50.12 50.96 1.7M
2025-08-18 51.07 51.15 50.48 50.49 1.8M
2025-08-15 51.88 52.32 51.38 51.38 1.7M
2025-08-14 51.51 51.92 51.08 51.48 2.5M
2025-08-13 49.98 51.60 49.90 51.56 4.2M
2025-08-12 46.82 48.60 46.82 48.57 2.9M
2025-08-11 47.68 48.03 47.34 47.36 2.8M
2025-08-08 46.65 47.78 46.37 47.67 4.4M
2025-08-07 44.74 47.82 44.12 46.65 9.8M
2025-08-06 49.76 50.08 49.07 50.01 3.4M
2025-08-05 50.59 50.60 49.82 50.19 1.5M
2025-08-04 50.72 50.84 50.24 50.78 2.0M
2025-08-01 50.62 51.23 50.24 51.01 2.3M
2025-07-31 51.07 51.70 50.07 51.12 3.4M
2025-07-30 52.43 52.73 51.66 52.02 1.6M
2025-07-29 51.81 52.16 51.49 52.05 1.8M
2025-07-28 51.40 51.49 50.73 51.13 2.0M
2025-07-25 50.96 51.49 50.96 51.34 1.3M
2025-07-24 50.97 51.28 50.75 51.13 1.9M
2025-07-23 50.35 51.72 50.24 51.47 4.1M
2025-07-22 49.44 50.56 49.39 50.28 2.3M
2025-07-21 49.45 49.88 49.29 49.68 2.4M
2025-07-18 50.70 50.70 49.60 49.60 2.8M
2025-07-17 50.46 50.77 50.01 50.48 3.3M
2025-07-16 51.20 51.20 50.42 50.96 3.6M
2025-07-15 50.99 51.27 50.55 51.02 2.6M
2025-07-14 50.25 50.59 50.07 50.57 1.4M
2025-07-11 50.77 51.34 50.30 50.40 2.7M
2025-07-10 50.95 51.24 50.66 50.98 3.8M
2025-07-09 50.24 51.38 50.14 51.29 3.2M
2025-07-08 50.19 50.66 49.87 50.15 2.0M
2025-07-07 49.98 50.75 49.80 50.54 3.6M
2025-07-03 49.66 50.12 49.20 49.89 1.6M
2025-07-02 49.13 50.00 49.03 49.95 1.9M
2025-07-01 48.87 49.74 48.68 49.67 2.9M
2025-06-30 49.18 50.39 49.06 49.55 4.0M
2025-06-27 48.65 49.47 48.01 49.01 4.0M
2025-06-26 48.95 50.03 48.82 48.89 4.9M
2025-06-25 52.70 52.98 49.78 50.25 6.9M
2025-06-24 52.53 54.84 52.11 53.00 10.6M
2025-06-23 51.35 56.29 48.30 51.99 10.5M