Aptiv

APTV
🏛️ usa →
85.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 83.67 83.79 83.67 83.79 46.0K
09:31 83.83 84.18 83.83 84.16 5.5K
09:32 84.38 84.40 84.16 84.40 2.1K
09:33 84.40 84.40 84.18 84.18 2.4K
09:34 84.09 84.29 84.09 84.29 19.2K
09:35 84.16 84.44 84.16 84.27 30.1K
09:36 84.12 84.12 84.02 84.02 2.9K
09:37 83.89 83.89 83.87 83.87 2.5K
09:38 83.79 83.79 83.76 83.76 1.8K
09:39 83.76 83.76 83.23 83.33 19.4K
09:40 83.47 83.47 83.35 83.36 1.6K
09:41 83.35 83.52 83.33 83.41 24.8K
09:42 83.52 83.53 83.49 83.49 5.1K
09:43 83.44 83.44 83.39 83.39 5.3K
09:44 83.24 83.29 83.24 83.24 2.3K
09:45 83.42 83.51 83.37 83.44 4.2K
09:46 83.44 83.44 83.44 83.44 9.3K
09:47 83.43 83.65 83.43 83.65 22.4K
09:48 83.67 83.71 83.61 83.71 4.2K
09:49 83.65 83.65 83.65 83.65 1.3K
09:50 83.57 83.77 83.57 83.77 4.9K
09:51 83.77 83.88 83.77 83.88 2.0K
09:52 83.89 83.89 83.80 83.80 2.3K
09:53 83.81 83.87 83.75 83.79 4.1K
09:54 83.76 83.79 83.70 83.76 3.0K
09:55 83.74 83.80 83.74 83.80 1.8K
09:56 83.79 83.79 83.79 83.79 1.3K
09:58 83.81 83.81 83.81 83.81 2.3K
10:00 84.08 84.08 84.00 84.07 3.9K
10:01 84.07 84.09 84.00 84.09 3.2K
10:02 84.30 84.30 84.27 84.27 2.5K
10:03 84.17 84.17 84.17 84.17 1.7K
10:04 84.27 84.30 84.27 84.30 2.6K
10:05 84.27 84.27 84.27 84.27 1.8K
10:06 84.36 84.37 84.34 84.37 2.3K
10:07 84.35 84.48 84.35 84.48 12.8K
10:08 84.47 84.51 84.47 84.51 3.2K
10:09 84.55 84.55 84.55 84.55 0.9K
10:10 84.55 84.57 84.55 84.57 2.8K
10:11 84.77 84.77 84.72 84.72 2.3K
10:12 84.61 84.65 84.61 84.65 2.7K
10:13 84.65 84.69 84.65 84.69 2.5K
10:14 84.71 84.71 84.70 84.70 1.2K
10:15 84.79 84.82 84.79 84.81 2.6K
10:16 84.82 84.82 84.79 84.81 1.4K
10:17 84.79 84.79 84.67 84.71 1.6K
10:18 84.71 84.71 84.67 84.67 1.8K
10:19 84.67 84.75 84.67 84.75 1.2K
10:20 84.70 84.70 84.70 84.70 2.0K
10:21 84.75 84.76 84.75 84.76 6.8K
10:22 84.70 84.76 84.70 84.76 13.2K
10:23 84.78 84.83 84.76 84.83 18.5K
10:24 84.78 84.81 84.78 84.81 2.1K
10:25 84.80 84.80 84.58 84.66 8.8K
10:26 84.72 84.73 84.72 84.73 2.5K
10:27 84.73 84.74 84.73 84.74 2.3K
10:28 84.75 84.75 84.69 84.69 12.0K
10:29 84.75 84.75 84.73 84.74 1.8K
10:30 84.76 84.76 84.51 84.56 15.4K
10:31 84.51 84.52 84.48 84.51 3.2K
10:32 84.54 84.56 84.54 84.56 4.1K
10:34 84.61 84.61 84.56 84.56 2.0K
10:35 84.55 84.55 84.55 84.55 1.5K
10:36 84.57 84.58 84.56 84.58 1.9K
10:37 84.61 84.61 84.53 84.54 1.5K
10:38 84.43 84.46 84.43 84.45 3.1K
10:40 84.51 84.51 84.51 84.51 1.7K
10:41 84.43 84.43 84.36 84.36 1.4K
10:42 84.36 84.36 84.36 84.36 0.7K
10:43 84.33 84.39 84.33 84.39 3.5K
10:44 84.40 84.42 84.39 84.42 2.2K
10:45 84.36 84.36 84.36 84.36 1.0K
10:46 84.35 84.35 84.28 84.28 2.1K
10:47 84.28 84.29 84.28 84.28 1.9K
10:48 84.30 84.30 84.30 84.30 0.3K
10:49 84.29 84.32 84.29 84.32 1.5K
10:50 84.31 84.31 84.10 84.10 2.3K
10:51 84.10 84.12 84.10 84.11 1.4K
10:52 84.15 84.21 84.15 84.21 3.1K
10:53 84.23 84.23 84.19 84.19 1.2K
10:54 84.19 84.19 84.17 84.17 1.6K
10:55 84.18 84.19 84.15 84.15 0.5K
10:56 84.18 84.20 84.18 84.20 1.6K
10:57 84.22 84.22 84.22 84.22 1.3K
10:58 84.22 84.22 84.22 84.22 0.5K
10:59 84.17 84.17 84.13 84.15 1.8K
11:00 84.15 84.22 84.11 84.22 3.0K
11:01 84.22 84.23 84.16 84.19 6.1K
11:02 84.20 84.20 84.20 84.20 2.4K
11:03 84.13 84.16 84.13 84.16 0.7K
11:04 84.12 84.12 84.07 84.07 7.1K
11:05 84.08 84.10 84.08 84.09 2.7K
11:06 84.07 84.11 84.07 84.10 2.8K
11:07 84.04 84.04 84.04 84.04 0.1K
11:08 84.04 84.04 84.02 84.04 5.3K
11:09 84.09 84.12 84.09 84.10 4.1K
11:10 84.10 84.13 84.10 84.13 4.9K
11:11 84.18 84.18 84.18 84.18 2.1K
11:12 84.10 84.10 84.10 84.10 1.5K
11:13 84.24 84.24 84.24 84.24 0.5K
11:14 84.22 84.22 84.22 84.22 2.3K
11:15 84.23 84.24 84.23 84.24 6.5K
11:16 84.24 84.29 84.24 84.25 22.2K
11:18 84.28 84.28 84.28 84.28 0.8K
11:20 84.25 84.25 84.21 84.21 2.4K
11:21 84.21 84.21 84.12 84.12 2.9K
11:22 84.06 84.06 84.04 84.04 1.9K
11:23 84.04 84.04 84.04 84.04 0.3K
11:24 84.02 84.02 83.98 83.98 2.2K
11:25 83.93 83.98 83.93 83.98 1.6K
11:26 83.93 83.93 83.86 83.93 3.6K
11:27 83.96 83.96 83.96 83.96 0.9K
11:28 83.87 83.87 83.87 83.87 2.0K
11:29 84.00 84.09 84.00 84.09 8.6K
11:30 84.05 84.09 84.05 84.09 1.3K
11:31 84.09 84.09 84.09 84.09 1.2K
11:32 84.07 84.13 84.07 84.11 3.4K
11:34 84.19 84.22 84.19 84.22 1.1K
11:35 84.22 84.22 84.22 84.22 1.0K
11:36 84.25 84.33 84.25 84.33 2.2K
11:37 84.33 84.33 84.33 84.33 0.7K
11:38 84.29 84.31 84.29 84.31 3.1K
11:39 84.40 84.47 84.40 84.47 0.8K
11:40 84.49 84.49 84.49 84.49 0.5K
11:41 84.51 84.51 84.45 84.45 3.4K
11:42 84.49 84.49 84.49 84.49 1.0K
11:43 84.48 84.48 84.48 84.48 1.5K
11:44 84.49 84.49 84.46 84.49 1.5K
11:45 84.50 84.50 84.50 84.50 2.5K
11:46 84.45 84.45 84.45 84.45 1.2K
11:47 84.47 84.47 84.43 84.47 0.7K
11:49 84.47 84.48 84.46 84.48 1.1K
11:50 84.47 84.47 84.43 84.43 2.2K
11:51 84.45 84.45 84.45 84.45 0.8K
11:52 84.45 84.45 84.40 84.40 2.0K
11:53 84.31 84.31 84.31 84.31 0.4K
11:54 84.37 84.43 84.37 84.43 2.2K
11:55 84.39 84.39 84.39 84.39 0.5K
11:56 84.45 84.49 84.45 84.49 3.2K
11:57 84.51 84.51 84.51 84.51 0.6K
11:58 84.48 84.49 84.45 84.49 2.3K
11:59 84.51 84.51 84.50 84.50 0.8K
12:00 84.50 84.55 84.50 84.52 3.7K
12:01 84.55 84.55 84.50 84.50 7.0K
12:02 84.50 84.50 84.48 84.50 2.6K
12:03 84.50 84.52 84.50 84.51 26.6K
12:04 84.48 84.48 84.48 84.48 1.8K
12:07 84.40 84.40 84.40 84.40 0.7K
12:08 84.40 84.47 84.39 84.47 5.5K
12:09 84.53 84.53 84.50 84.51 2.9K
12:10 84.52 84.52 84.52 84.52 1.2K
12:11 84.49 84.49 84.49 84.49 0.7K
12:12 84.52 84.52 84.52 84.52 21.5K
12:13 84.52 84.52 84.48 84.48 1.7K
12:14 84.47 84.47 84.47 84.47 16.8K
12:15 84.47 84.47 84.47 84.47 0.2K
12:16 84.47 84.47 84.47 84.47 1.7K
12:17 84.47 84.47 84.42 84.42 1.3K
12:18 84.41 84.41 84.41 84.41 1.1K
12:19 84.35 84.39 84.35 84.39 4.5K
12:21 84.41 84.43 84.41 84.43 3.5K
12:22 84.38 84.42 84.38 84.42 1.1K
12:23 84.37 84.37 84.37 84.37 0.2K
12:24 84.39 84.39 84.39 84.39 0.1K
12:25 84.43 84.44 84.43 84.44 1.3K
12:26 84.39 84.39 84.39 84.39 17.3K
12:27 84.32 84.32 84.31 84.31 7.7K
12:28 84.23 84.27 84.23 84.27 2.5K
12:29 84.32 84.32 84.32 84.32 1.0K
12:30 84.35 84.39 84.35 84.39 4.4K
12:31 84.45 84.45 84.43 84.43 3.0K
12:32 84.46 84.54 84.46 84.54 3.1K
12:33 84.50 84.50 84.50 84.50 0.9K
12:34 84.48 84.48 84.48 84.48 0.4K
12:35 84.43 84.43 84.43 84.43 0.3K
12:36 84.49 84.49 84.30 84.30 1.6K
12:37 84.33 84.33 84.33 84.33 0.6K
12:38 84.38 84.38 84.31 84.31 1.8K
12:39 84.38 84.38 84.30 84.34 4.3K
12:40 84.34 84.34 84.21 84.23 6.4K
12:41 84.23 84.24 84.22 84.24 2.9K
12:42 84.27 84.32 84.27 84.32 2.7K
12:43 84.28 84.28 84.28 84.28 0.9K
12:44 84.27 84.27 84.27 84.27 1.0K
12:45 84.26 84.27 84.26 84.27 0.5K
12:46 84.33 84.33 84.32 84.32 1.9K
12:47 84.30 84.31 84.27 84.31 3.3K
12:48 84.30 84.31 84.30 84.31 1.4K
12:49 84.31 84.31 84.31 84.31 2.6K
12:51 84.31 84.31 84.28 84.28 24.1K
12:53 84.31 84.31 84.31 84.31 3.0K
12:55 84.34 84.34 84.34 84.34 2.2K
12:57 84.42 84.43 84.42 84.43 1.1K
12:58 84.40 84.40 84.40 84.40 0.4K
12:59 84.41 84.42 84.41 84.42 3.2K
13:00 84.53 84.53 84.53 84.53 10.4K
13:01 84.51 84.51 84.51 84.51 1.5K
13:03 84.52 84.52 84.52 84.52 1.3K
13:05 84.51 84.52 84.50 84.50 2.4K
13:06 84.50 84.50 84.50 84.50 0.2K
13:07 84.53 84.53 84.53 84.53 2.1K
13:08 84.58 84.58 84.58 84.58 0.7K
13:09 84.58 84.58 84.58 84.58 2.6K
13:11 84.54 84.54 84.54 84.54 1.4K
13:12 84.53 84.53 84.53 84.53 1.4K
13:13 84.55 84.55 84.55 84.55 1.4K
13:14 84.53 84.53 84.53 84.53 10.2K
13:15 84.60 84.60 84.60 84.60 0.9K
13:16 84.53 84.53 84.50 84.53 12.4K
13:17 84.59 84.61 84.59 84.61 3.9K
13:20 84.52 84.52 84.52 84.52 0.1K
13:21 84.53 84.55 84.51 84.51 14.4K
13:22 84.37 84.37 84.37 84.37 0.5K
13:23 84.39 84.39 84.39 84.39 0.1K
13:24 84.35 84.39 84.35 84.39 2.1K
13:25 84.41 84.47 84.41 84.47 2.4K
13:27 84.50 84.50 84.50 84.50 0.3K
13:28 84.52 84.54 84.52 84.54 2.4K
13:29 84.54 84.54 84.54 84.54 0.7K
13:30 84.53 84.57 84.53 84.57 3.3K
13:32 84.56 84.56 84.56 84.56 0.3K
13:33 84.53 84.53 84.53 84.53 1.2K
13:34 84.55 84.56 84.52 84.52 1.3K
13:36 84.52 84.54 84.52 84.52 14.9K
13:37 84.55 84.55 84.55 84.55 1.9K
13:38 84.59 84.60 84.59 84.60 1.8K
13:39 84.62 84.62 84.62 84.62 0.4K
13:40 84.66 84.66 84.62 84.65 4.2K
13:41 84.63 84.63 84.62 84.63 5.2K
13:42 84.64 84.64 84.62 84.62 8.2K
13:43 84.69 84.70 84.69 84.69 4.6K
13:44 84.71 84.71 84.70 84.70 3.0K
13:46 84.62 84.62 84.62 84.62 18.7K
13:47 84.61 84.62 84.61 84.62 0.7K
13:48 84.60 84.60 84.60 84.60 1.1K
13:49 84.56 84.56 84.56 84.56 1.9K
13:50 84.48 84.50 84.48 84.50 2.4K
13:51 84.47 84.50 84.47 84.50 0.7K
13:52 84.45 84.46 84.45 84.46 2.8K
13:53 84.48 84.53 84.48 84.53 2.1K
13:54 84.50 84.50 84.50 84.50 0.6K
13:55 84.53 84.53 84.53 84.53 0.3K
13:56 84.53 84.53 84.47 84.47 1.4K
13:57 84.45 84.47 84.45 84.47 2.6K
13:58 84.46 84.46 84.46 84.46 0.3K
13:59 84.44 84.44 84.44 84.44 1.0K
14:00 84.36 84.36 84.36 84.36 0.7K
14:01 84.34 84.37 84.33 84.33 2.9K
14:02 84.26 84.31 84.26 84.31 2.8K
14:03 84.28 84.28 84.28 84.28 0.6K
14:04 84.25 84.25 84.24 84.24 1.7K
14:05 84.28 84.28 84.25 84.25 1.3K
14:06 84.27 84.30 84.27 84.30 3.8K
14:07 84.27 84.27 84.22 84.22 1.9K
14:08 84.25 84.25 84.25 84.25 0.2K
14:09 84.28 84.30 84.25 84.30 2.1K
14:10 84.32 84.34 84.32 84.34 1.4K
14:11 84.32 84.32 84.30 84.30 2.0K
14:12 84.31 84.31 84.31 84.31 1.3K
14:14 84.35 84.35 84.35 84.35 1.5K
14:15 84.38 84.42 84.38 84.41 2.8K
14:16 84.44 84.47 84.44 84.47 1.9K
14:17 84.51 84.58 84.51 84.58 2.3K
14:18 84.57 84.59 84.57 84.58 2.0K
14:19 84.59 84.59 84.59 84.59 0.8K
14:20 84.59 84.62 84.57 84.62 2.4K
14:21 84.67 84.67 84.67 84.67 0.5K
14:22 84.71 84.72 84.71 84.72 2.5K
14:23 84.71 84.71 84.63 84.63 18.0K
14:24 84.66 84.66 84.66 84.66 0.4K
14:25 84.69 84.69 84.69 84.69 1.5K
14:26 84.69 84.69 84.68 84.68 2.5K
14:27 84.61 84.61 84.61 84.61 2.6K
14:29 84.57 84.58 84.57 84.58 1.8K
14:30 84.58 84.61 84.58 84.61 1.9K
14:31 84.63 84.63 84.63 84.63 1.3K
14:33 84.57 84.57 84.57 84.57 1.7K
14:34 84.59 84.59 84.59 84.59 1.0K
14:35 84.55 84.56 84.55 84.56 3.9K
14:36 84.55 84.55 84.55 84.55 0.6K
14:37 84.56 84.61 84.56 84.61 2.8K
14:38 84.58 84.60 84.58 84.60 2.3K
14:39 84.61 84.61 84.61 84.61 1.1K
14:40 84.61 84.63 84.61 84.63 2.8K
14:41 84.70 84.70 84.70 84.70 0.4K
14:42 84.73 84.73 84.72 84.72 1.7K
14:43 84.68 84.72 84.68 84.72 1.9K
14:44 84.71 84.73 84.71 84.73 2.5K
14:45 84.76 84.76 84.71 84.71 1.3K
14:46 84.72 84.72 84.65 84.65 2.5K
14:47 84.67 84.67 84.65 84.65 0.6K
14:48 84.65 84.72 84.65 84.71 5.5K
14:50 84.71 84.72 84.71 84.72 2.7K
14:51 84.71 84.71 84.71 84.71 0.3K
14:52 84.71 84.71 84.71 84.71 2.1K
14:53 84.72 84.72 84.72 84.72 4.2K
14:54 84.74 84.74 84.72 84.72 2.3K
14:55 84.72 84.72 84.72 84.72 1.3K
14:56 84.76 84.76 84.76 84.76 1.9K
14:57 84.74 84.74 84.72 84.72 1.0K
14:58 84.71 84.72 84.71 84.72 2.2K
14:59 84.71 84.73 84.71 84.71 2.3K
15:00 84.70 84.70 84.66 84.70 3.5K
15:01 84.68 84.68 84.66 84.66 1.1K
15:02 84.63 84.63 84.57 84.58 1.2K
15:03 84.58 84.58 84.57 84.57 2.4K
15:04 84.52 84.52 84.52 84.52 1.9K
15:05 84.50 84.50 84.47 84.49 3.6K
15:06 84.45 84.45 84.45 84.45 1.2K
15:07 84.45 84.46 84.45 84.45 1.0K
15:08 84.44 84.45 84.41 84.42 5.0K
15:09 84.41 84.41 84.37 84.37 4.1K
15:10 84.37 84.40 84.37 84.40 3.8K
15:11 84.42 84.42 84.42 84.42 1.8K
15:12 84.42 84.47 84.42 84.47 2.5K
15:13 84.48 84.48 84.42 84.42 2.0K
15:14 84.40 84.41 84.40 84.41 6.5K
15:15 84.42 84.46 84.42 84.46 3.8K
15:16 84.48 84.55 84.48 84.55 8.3K
15:17 84.56 84.56 84.50 84.50 18.0K
15:18 84.51 84.51 84.45 84.45 2.3K
15:19 84.45 84.45 84.43 84.43 1.5K
15:20 84.45 84.46 84.45 84.46 4.7K
15:21 84.46 84.46 84.37 84.37 3.6K
15:22 84.37 84.46 84.37 84.46 7.9K
15:23 84.45 84.45 84.45 84.45 0.5K
15:24 84.45 84.45 84.42 84.42 2.9K
15:25 84.40 84.42 84.40 84.42 2.2K
15:26 84.42 84.46 84.42 84.46 5.5K
15:27 84.47 84.47 84.46 84.46 3.3K
15:28 84.46 84.47 84.46 84.47 3.6K
15:29 84.47 84.52 84.47 84.50 4.4K
15:30 84.54 84.61 84.54 84.61 3.3K
15:31 84.60 84.61 84.60 84.61 2.9K
15:32 84.59 84.63 84.59 84.63 6.2K
15:33 84.63 84.63 84.60 84.60 5.5K
15:34 84.55 84.61 84.55 84.61 5.2K
15:35 84.66 84.66 84.55 84.57 30.1K
15:36 84.57 84.57 84.51 84.53 4.3K
15:37 84.52 84.53 84.52 84.53 4.1K
15:38 84.54 84.55 84.52 84.55 7.5K
15:39 84.59 84.59 84.59 84.59 1.3K
15:40 84.59 84.59 84.55 84.58 5.2K
15:41 84.60 84.63 84.60 84.60 3.8K
15:42 84.59 84.60 84.53 84.53 6.3K
15:43 84.53 84.53 84.49 84.50 6.0K
15:44 84.50 84.50 84.45 84.46 4.0K
15:45 84.47 84.48 84.45 84.48 7.2K
15:46 84.46 84.49 84.42 84.49 13.6K
15:47 84.50 84.69 84.50 84.57 52.2K
15:48 84.48 84.51 84.47 84.49 5.2K
15:49 84.49 84.61 84.49 84.61 7.9K
15:50 84.64 84.74 84.63 84.63 15.2K
15:51 84.64 84.70 84.64 84.67 10.6K
15:52 84.66 84.66 84.60 84.63 9.7K
15:53 84.63 84.68 84.63 84.68 13.6K
15:54 84.70 84.72 84.68 84.70 20.8K
15:55 84.67 84.79 84.63 84.79 20.2K
15:56 84.80 84.80 84.72 84.72 20.1K
15:57 84.73 84.78 84.73 84.74 24.9K
15:58 84.76 84.82 84.75 84.80 29.2K
15:59 84.80 84.85 84.72 84.72 343.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 87.00 86.86 85.43 85.77 1.2M
2025-09-26 84.87 86.33 84.70 86.22 1.3M
2025-09-25 83.70 84.85 83.16 84.72 1.9M
2025-09-24 84.57 85.73 84.23 85.04 2.2M
2025-09-23 85.93 86.50 85.15 85.46 2.1M
2025-09-22 85.55 86.12 84.99 85.38 2.0M
2025-09-19 85.09 86.43 84.07 85.28 5.2M
2025-09-18 83.21 85.57 82.51 85.37 2.1M
2025-09-17 83.00 84.65 81.90 82.88 1.8M
2025-09-16 82.74 83.30 81.14 83.12 2.9M
2025-09-15 82.95 84.08 82.58 82.80 1.6M
2025-09-12 84.72 84.72 82.59 82.79 1.7M
2025-09-11 82.50 84.47 82.20 83.72 2.4M
2025-09-10 81.73 82.11 80.46 81.61 2.7M
2025-09-09 82.15 82.74 80.78 82.14 1.7M
2025-09-08 80.26 82.35 79.50 82.30 2.1M
2025-09-05 81.40 82.05 79.69 80.44 2.6M
2025-09-04 79.78 80.62 79.32 80.45 1.8M
2025-09-03 78.86 80.46 78.80 79.63 3.1M
2025-09-02 78.12 78.89 77.50 78.39 3.2M
2025-08-29 80.37 80.64 79.08 79.53 1.8M
2025-08-28 80.28 80.52 79.20 80.30 2.1M
2025-08-27 80.50 81.13 79.46 79.95 2.6M
2025-08-26 78.52 80.02 78.50 79.88 3.7M
2025-08-25 78.02 79.04 77.98 78.83 1.6M
2025-08-22 74.90 78.44 74.15 78.43 2.1M
2025-08-21 74.36 74.54 73.29 74.37 1.7M
2025-08-20 75.15 76.05 74.60 75.15 2.5M
2025-08-19 75.89 77.09 75.46 76.14 1.6M
2025-08-18 74.10 76.16 74.01 75.71 3.2M
2025-08-15 74.50 74.85 73.96 74.18 1.9M
2025-08-14 73.35 74.40 72.45 74.29 2.7M
2025-08-13 71.88 74.76 71.58 74.72 2.9M
2025-08-12 67.20 71.77 67.06 71.70 4.1M
2025-08-11 67.42 68.15 66.60 66.78 2.3M
2025-08-08 65.66 67.08 65.41 66.90 1.9M
2025-08-07 65.84 66.29 65.30 65.80 3.1M
2025-08-06 65.83 66.08 64.81 65.12 2.2M
2025-08-05 65.68 65.68 63.50 64.78 7.1M
2025-08-04 66.20 66.28 64.63 64.86 2.7M
2025-08-01 67.65 67.65 65.31 65.65 2.8M
2025-07-31 68.23 69.79 66.40 68.64 3.9M
2025-07-30 68.59 68.69 66.25 66.68 4.6M
2025-07-29 70.04 70.37 68.19 68.24 2.6M
2025-07-28 70.72 70.98 69.69 69.87 2.0M
2025-07-25 70.77 71.22 69.81 70.91 1.8M
2025-07-24 70.94 71.45 69.75 70.46 2.3M
2025-07-23 71.51 72.43 70.95 71.91 2.1M
2025-07-22 69.05 70.20 68.30 69.97 1.9M
2025-07-21 68.76 69.07 67.51 69.00 1.9M
2025-07-18 70.29 70.45 67.95 68.20 2.5M
2025-07-17 69.91 70.54 69.35 70.27 1.6M
2025-07-16 70.00 70.31 69.05 70.13 1.8M
2025-07-15 70.67 70.78 69.18 69.30 1.5M
2025-07-14 69.97 71.42 69.35 70.48 2.5M
2025-07-11 70.52 70.84 69.16 69.28 2.0M
2025-07-10 71.29 71.53 69.89 70.58 3.0M
2025-07-09 71.80 71.89 70.72 70.92 2.5M
2025-07-08 72.63 72.71 71.34 71.46 2.9M
2025-07-07 71.02 72.54 70.72 72.03 2.1M
2025-07-03 72.97 73.00 71.86 72.56 1.0M
2025-07-02 71.95 72.83 71.42 72.19 2.5M
2025-07-01 68.02 71.68 67.45 71.67 2.4M
2025-06-30 68.68 68.77 67.83 68.22 2.0M
2025-06-27 68.10 69.49 67.89 68.78 2.1M
2025-06-26 67.41 69.04 67.35 67.94 1.8M
2025-06-25 68.36 68.55 66.98 67.41 2.0M
2025-06-24 67.40 68.48 67.05 68.45 3.7M
2025-06-23 65.97 66.71 65.03 66.51 2.5M
2025-06-20 68.24 68.44 66.34 67.05 6.3M
2025-06-18 67.59 68.36 67.45 67.66 2.7M
2025-06-17 68.76 69.31 67.38 67.60 2.6M
2025-06-16 68.64 69.56 67.89 69.18 2.2M
2025-06-13 68.84 69.31 66.55 67.25 2.1M
2025-06-12 69.00 70.11 68.56 69.68 1.6M
2025-06-11 70.80 71.23 69.95 70.19 2.6M
2025-06-10 67.82 70.53 67.30 70.37 2.3M
2025-06-09 66.64 67.65 66.41 67.19 1.1M
2025-06-06 66.32 66.87 66.03 66.64 1.4M
2025-06-05 65.88 66.33 65.13 65.48 1.9M
2025-06-04 66.19 66.46 64.77 65.88 2.4M
2025-06-03 65.21 67.08 64.76 66.89 1.7M
2025-06-02 66.20 66.67 64.63 65.30 1.9M
2025-05-30 67.23 67.66 66.45 66.81 3.7M
2025-05-29 68.44 68.49 67.67 68.09 1.3M
2025-05-28 68.50 68.74 67.54 67.71 1.5M
2025-05-27 67.27 68.43 66.72 68.40 2.2M
2025-05-23 64.75 66.44 64.13 66.06 1.5M
2025-05-22 66.91 67.48 66.45 66.97 1.8M
2025-05-21 66.87 68.10 66.76 66.96 2.2M
2025-05-20 66.85 68.05 66.81 67.49 1.4M
2025-05-19 66.70 67.76 66.70 67.34 1.8M
2025-05-16 68.19 68.36 67.60 68.26 1.8M
2025-05-15 68.33 69.18 67.39 68.10 2.7M
2025-05-14 68.44 69.64 68.10 69.42 3.3M
2025-05-13 66.98 68.98 66.69 68.79 2.8M
2025-05-12 65.00 67.04 64.99 66.93 4.1M
2025-05-09 61.72 62.52 61.51 61.97 1.6M
2025-05-08 59.89 61.74 59.58 61.11 2.0M
2025-05-07 58.65 59.44 58.23 58.92 2.6M
2025-05-06 58.27 59.40 58.18 58.19 2.1M
2025-05-05 58.25 59.49 58.25 58.78 1.6M
2025-05-02 58.77 59.62 58.09 58.97 2.5M
2025-05-01 55.20 58.54 55.01 56.96 3.6M
2025-04-30 56.11 57.23 55.90 57.06 3.4M
2025-04-29 55.90 57.95 55.75 57.65 1.9M
2025-04-28 56.00 57.08 55.83 56.28 1.8M
2025-04-25 54.97 56.17 54.51 55.93 1.5M
2025-04-24 54.15 55.65 53.32 55.06 2.5M
2025-04-23 54.43 55.49 53.29 53.31 2.5M
2025-04-22 51.62 52.61 51.60 52.28 1.5M
2025-04-21 51.49 51.82 50.06 50.99 1.7M
2025-04-17 51.07 52.27 50.78 51.71 2.8M
2025-04-16 50.78 53.11 50.21 50.71 3.1M
2025-04-15 49.07 50.84 48.90 50.74 2.9M
2025-04-14 48.88 50.52 47.80 50.10 5.4M
2025-04-11 49.05 49.25 47.19 47.92 4.5M
2025-04-10 52.35 52.84 47.89 49.42 6.1M
2025-04-09 48.77 54.79 47.78 54.42 7.4M
2025-04-08 53.43 53.56 48.34 49.36 4.6M
2025-04-07 51.08 55.06 50.56 51.98 4.1M
2025-04-04 53.07 53.77 50.10 53.00 6.0M
2025-04-03 58.58 59.30 55.20 55.39 4.1M
2025-04-02 58.74 61.06 58.27 60.78 2.3M
2025-04-01 59.56 60.00 58.18 59.15 3.3M
2025-03-31 59.72 60.02 58.86 59.50 4.0M
2025-03-28 62.14 62.58 60.20 60.59 4.5M
2025-03-27 63.90 63.90 61.64 62.25 6.7M
2025-03-26 64.31 65.83 64.27 65.80 3.4M
2025-03-25 64.60 64.71 63.81 64.49 2.1M
2025-03-24 63.09 63.98 62.49 63.91 3.8M
2025-03-21 61.72 62.60 61.09 62.45 9.0M
2025-03-20 62.23 62.92 62.20 62.48 2.7M
2025-03-19 63.14 63.36 62.28 62.73 3.6M
2025-03-18 62.80 63.15 62.33 62.82 3.1M
2025-03-17 62.96 64.00 62.37 62.65 4.3M
2025-03-14 62.87 63.63 62.79 63.23 3.8M
2025-03-13 63.13 64.21 62.06 62.17 4.0M
2025-03-12 63.82 64.40 62.42 63.76 3.0M
2025-03-11 64.73 65.20 62.89 63.19 4.4M
2025-03-10 65.50 66.54 64.03 64.34 4.2M
2025-03-07 65.10 67.21 65.10 66.83 4.3M
2025-03-06 64.72 65.73 64.39 65.14 3.3M
2025-03-05 64.12 65.60 63.97 65.09 4.1M
2025-03-04 62.91 63.67 61.85 62.80 5.7M
2025-03-03 65.84 66.68 63.02 64.01 4.0M
2025-02-28 64.90 65.71 64.29 65.12 5.2M
2025-02-27 65.55 66.77 65.11 65.32 3.0M
2025-02-26 66.88 66.93 65.78 66.22 2.9M
2025-02-25 66.97 67.61 65.96 66.65 3.6M
2025-02-24 67.38 67.66 66.47 66.79 3.0M
2025-02-21 67.67 68.18 66.25 66.68 3.2M
2025-02-20 67.04 67.97 66.76 67.62 2.6M
2025-02-19 67.16 67.50 66.32 66.66 1.8M
2025-02-18 67.32 67.39 66.09 66.88 2.9M
2025-02-14 67.11 67.40 66.09 67.00 2.1M
2025-02-13 65.90 66.87 65.80 66.41 2.5M
2025-02-12 64.24 65.95 63.91 65.45 2.6M
2025-02-11 63.69 65.11 63.66 64.66 2.2M
2025-02-10 65.13 65.23 63.34 63.98 2.8M
2025-02-07 65.00 65.79 63.10 64.10 3.8M
2025-02-06 65.00 65.76 63.02 63.48 7.2M
2025-02-05 61.33 61.80 60.80 61.27 2.9M
2025-02-04 61.50 62.36 60.67 61.40 3.1M
2025-02-03 56.77 61.12 56.22 60.68 6.1M
2025-01-31 62.60 63.76 61.62 62.42 4.1M
2025-01-30 63.29 64.05 62.56 62.91 3.1M
2025-01-29 62.71 63.09 62.28 62.68 2.2M
2025-01-28 63.70 64.32 62.34 62.80 3.5M
2025-01-27 64.11 64.31 63.14 64.17 3.6M
2025-01-24 64.13 64.30 62.95 63.43 3.0M
2025-01-23 63.10 64.65 62.95 63.92 3.5M
2025-01-22 65.13 65.56 62.72 62.73 5.6M
2025-01-21 61.16 61.97 60.68 61.79 2.3M
2025-01-17 61.90 62.09 61.01 61.16 2.9M
2025-01-16 61.11 61.79 60.65 61.33 2.9M
2025-01-15 62.95 63.06 60.26 60.89 3.9M
2025-01-14 61.32 61.51 60.66 61.47 2.2M
2025-01-13 59.37 60.84 59.20 60.61 3.6M
2025-01-10 60.00 60.41 58.89 59.35 3.6M
2025-01-08 61.00 61.33 60.29 60.80 3.2M
2025-01-07 62.27 62.66 61.46 61.82 2.7M
2025-01-06 61.76 62.44 60.99 61.38 3.0M
2025-01-03 60.21 60.63 59.19 60.53 2.8M
2025-01-02 60.67 61.27 60.12 60.30 2.9M