ATI Inc

ATI
🏛️ usa →
82.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.81 78.81 78.21 78.81 16.3K
09:31 78.80 79.55 78.54 79.55 4.0K
09:32 79.57 80.39 79.46 80.39 22.0K
09:33 80.04 80.79 80.00 80.52 5.7K
09:34 80.81 81.20 80.81 81.20 3.7K
09:35 80.95 81.49 80.72 81.22 15.7K
09:36 81.23 81.45 81.20 81.29 3.3K
09:37 81.35 82.00 81.35 81.48 29.1K
09:38 81.33 81.33 81.20 81.20 1.7K
09:39 81.13 81.13 81.13 81.13 1.3K
09:40 80.64 80.64 80.64 80.64 1.2K
09:41 80.78 80.91 80.78 80.89 29.7K
09:42 81.06 81.06 80.92 80.92 2.0K
09:43 80.91 80.98 80.91 80.92 8.7K
09:44 80.80 80.80 80.80 80.80 0.2K
09:45 80.80 81.27 80.69 81.08 72.0K
09:46 81.13 81.15 81.13 81.15 2.3K
09:47 81.27 81.27 81.24 81.24 4.3K
09:48 81.38 81.50 81.38 81.40 7.6K
09:49 81.70 81.70 81.53 81.63 9.6K
09:50 81.54 81.64 81.54 81.64 6.0K
09:51 81.73 81.78 81.73 81.78 3.6K
09:52 81.79 81.79 81.65 81.65 3.2K
09:53 81.80 81.93 81.80 81.93 5.6K
09:54 81.94 82.15 81.94 82.15 7.0K
09:55 82.14 82.15 81.92 81.92 2.8K
09:56 81.91 81.91 81.91 81.91 4.2K
09:57 82.04 82.05 82.03 82.05 4.8K
09:58 81.94 81.96 81.94 81.96 0.7K
09:59 81.92 82.12 81.92 82.08 13.4K
10:00 82.08 82.27 82.08 82.21 4.2K
10:01 82.23 82.29 82.23 82.29 3.9K
10:02 82.29 82.36 82.19 82.36 14.0K
10:03 82.39 82.39 82.23 82.23 8.0K
10:04 82.29 82.40 82.19 82.19 25.1K
10:05 82.24 82.24 82.01 82.05 29.5K
10:06 82.02 82.13 82.01 82.07 27.8K
10:07 82.14 82.14 81.95 81.95 31.2K
10:08 81.95 81.97 81.85 81.97 31.5K
10:09 81.97 82.08 81.97 82.08 4.1K
10:10 82.08 82.08 81.83 81.83 12.7K
10:11 81.83 81.83 81.81 81.81 6.4K
10:12 81.86 82.05 81.86 82.05 4.6K
10:13 81.95 81.95 81.84 81.84 5.3K
10:14 81.86 81.86 81.86 81.86 0.6K
10:15 81.87 82.07 81.87 82.00 7.2K
10:16 82.01 82.07 81.99 82.00 2.0K
10:17 82.00 82.01 81.65 81.68 14.6K
10:18 81.63 81.64 81.57 81.57 6.3K
10:20 81.66 81.83 81.66 81.83 8.8K
10:21 81.88 81.89 81.87 81.87 2.1K
10:22 81.78 81.98 81.78 81.98 4.0K
10:23 82.10 82.10 82.06 82.06 1.4K
10:24 82.07 82.16 82.07 82.11 1.9K
10:25 82.05 82.11 82.03 82.03 7.3K
10:26 81.98 81.98 81.94 81.94 7.7K
10:27 81.85 81.85 81.72 81.72 4.9K
10:28 81.73 81.73 81.73 81.72 1.7K
10:29 81.76 81.76 81.75 81.75 2.1K
10:30 81.66 81.66 81.47 81.55 7.4K
10:31 81.52 81.54 81.52 81.53 1.5K
10:32 81.54 81.54 81.50 81.54 6.8K
10:33 81.49 81.49 81.48 81.48 1.8K
10:34 81.41 81.47 81.34 81.33 11.5K
10:36 81.33 81.53 81.33 81.48 8.1K
10:37 81.46 81.59 81.46 81.58 2.6K
10:38 81.54 81.61 81.54 81.60 4.5K
10:39 81.61 81.61 81.60 81.60 4.2K
10:40 81.61 81.63 81.61 81.63 3.7K
10:41 81.62 81.70 81.62 81.69 3.6K
10:42 81.73 81.78 81.72 81.75 3.6K
10:43 81.75 81.78 81.75 81.76 1.2K
10:44 81.78 81.78 81.74 81.75 12.3K
10:45 81.67 81.68 81.61 81.66 3.0K
10:46 81.66 81.66 81.63 81.63 3.9K
10:47 81.65 81.65 81.55 81.58 4.7K
10:48 81.55 81.69 81.55 81.69 5.7K
10:49 81.70 81.71 81.60 81.60 3.7K
10:50 81.60 81.60 81.60 81.60 1.2K
10:51 81.58 81.68 81.58 81.62 1.4K
10:52 81.70 81.70 81.70 81.70 1.2K
10:53 81.58 81.84 81.58 81.83 8.5K
10:54 81.84 81.99 81.84 81.92 5.7K
10:55 81.99 82.01 81.98 81.98 8.7K
10:56 81.98 81.98 81.89 81.89 12.9K
10:57 81.89 81.97 81.89 81.97 3.8K
10:58 82.00 82.00 81.97 81.97 4.1K
10:59 81.97 81.97 81.90 81.97 5.9K
11:00 81.91 81.97 81.91 81.94 4.8K
11:01 81.89 81.89 81.89 81.89 1.5K
11:02 81.89 81.89 81.89 81.89 1.1K
11:03 81.89 81.98 81.89 81.97 4.3K
11:04 81.94 81.94 81.93 81.93 2.2K
11:05 81.93 81.93 81.92 81.92 2.6K
11:06 81.90 82.00 81.90 81.97 3.7K
11:07 81.94 81.94 81.94 81.94 1.1K
11:08 81.93 81.93 81.87 81.87 3.3K
11:09 81.87 81.87 81.77 81.77 4.0K
11:10 81.81 81.81 81.76 81.76 7.0K
11:11 81.76 81.83 81.76 81.83 3.3K
11:12 81.84 81.84 81.80 81.80 2.4K
11:13 81.83 81.83 81.79 81.79 2.0K
11:14 81.82 81.82 81.70 81.70 4.1K
11:15 81.68 81.68 81.56 81.56 1.8K
11:16 81.61 81.77 81.61 81.71 8.7K
11:17 81.80 81.80 81.80 81.80 1.2K
11:18 81.84 81.84 81.84 81.83 2.0K
11:19 81.88 82.03 81.88 82.03 4.5K
11:20 82.08 82.08 82.08 82.08 0.5K
11:21 81.98 82.00 81.98 82.00 3.3K
11:22 82.03 82.03 82.03 82.03 2.1K
11:23 82.04 82.04 82.04 82.04 1.8K
11:24 82.10 82.10 82.07 82.10 3.2K
11:25 82.10 82.10 82.04 82.05 3.3K
11:26 82.13 82.29 82.13 82.29 2.7K
11:27 82.25 82.25 82.21 82.21 1.7K
11:28 82.22 82.22 82.19 82.22 2.5K
11:29 82.21 82.21 82.14 82.21 4.5K
11:30 82.18 82.18 82.12 82.12 1.7K
11:31 82.12 82.18 82.12 82.18 2.7K
11:32 82.17 82.23 82.17 82.23 2.1K
11:33 82.23 82.23 82.18 82.18 4.5K
11:34 82.18 82.18 82.18 82.18 2.2K
11:35 82.16 82.18 82.16 82.18 2.6K
11:36 82.09 82.09 82.09 82.09 2.2K
11:37 82.02 82.02 82.02 82.02 0.4K
11:38 82.02 82.07 82.02 82.04 5.2K
11:39 81.99 82.04 81.99 82.04 4.5K
11:40 82.09 82.13 82.05 82.12 6.3K
11:41 82.12 82.12 82.10 82.10 1.8K
11:42 82.14 82.14 82.08 82.11 4.0K
11:43 82.11 82.11 82.11 82.11 0.2K
11:44 82.20 82.25 82.15 82.24 5.4K
11:45 82.19 82.19 82.18 82.18 1.1K
11:46 82.13 82.20 82.13 82.18 1.7K
11:47 82.15 82.21 82.15 82.15 7.4K
11:48 82.15 82.33 82.15 82.33 19.1K
11:49 82.32 82.36 82.32 82.33 1.3K
11:50 82.37 82.43 82.37 82.38 5.4K
11:51 82.39 82.46 82.39 82.46 1.8K
11:52 82.48 82.48 82.43 82.48 1.8K
11:53 82.44 82.44 82.43 82.43 0.8K
11:54 82.51 82.67 82.51 82.63 15.4K
11:55 82.59 82.61 82.53 82.57 8.1K
11:56 82.58 82.58 82.56 82.56 0.6K
11:57 82.61 82.61 82.61 82.61 0.6K
11:58 82.62 82.63 82.62 82.63 3.8K
11:59 82.60 82.62 82.50 82.50 5.9K
12:00 82.50 82.53 82.50 82.50 1.4K
12:01 82.50 82.57 82.50 82.57 1.9K
12:02 82.50 82.55 82.50 82.55 3.4K
12:03 82.54 82.54 82.46 82.46 2.9K
12:04 82.45 82.45 82.45 82.45 1.4K
12:05 82.47 82.47 82.45 82.45 2.2K
12:06 82.45 82.50 82.38 82.38 6.3K
12:07 82.32 82.32 82.30 82.30 0.8K
12:08 82.29 82.29 82.25 82.25 3.5K
12:09 82.25 82.25 82.19 82.19 2.6K
12:10 82.17 82.17 82.11 82.11 2.2K
12:11 82.22 82.22 82.15 82.15 14.4K
12:12 82.15 82.15 82.07 82.07 5.9K
12:13 82.07 82.07 82.07 82.07 0.2K
12:14 82.04 82.04 82.04 82.04 3.0K
12:15 82.00 82.00 81.94 81.95 58.5K
12:16 81.95 81.98 81.95 81.98 7.0K
12:17 81.98 81.98 81.88 81.88 1.8K
12:18 81.88 81.88 81.79 81.79 1.6K
12:19 81.84 81.93 81.84 81.93 4.9K
12:20 81.96 82.06 81.96 82.06 3.5K
12:21 82.08 82.14 82.08 82.14 4.3K
12:23 82.22 82.22 82.21 82.21 3.6K
12:24 82.20 82.20 82.20 82.20 0.3K
12:25 82.22 82.24 82.17 82.18 4.9K
12:26 82.18 82.18 82.06 82.06 7.6K
12:27 82.05 82.05 81.94 81.94 1.7K
12:28 81.94 81.95 81.92 81.93 2.3K
12:29 81.92 81.98 81.92 81.98 1.5K
12:30 81.94 82.08 81.94 82.07 6.0K
12:31 82.07 82.09 82.06 82.07 5.0K
12:32 82.05 82.05 82.02 82.02 2.4K
12:33 81.93 81.93 81.93 81.93 1.2K
12:34 81.94 81.94 81.94 81.94 0.7K
12:35 81.91 81.91 81.87 81.87 1.6K
12:36 81.91 81.91 81.88 81.88 2.4K
12:37 81.92 81.92 81.92 81.92 1.2K
12:38 81.88 81.88 81.88 81.88 0.3K
12:39 81.92 81.92 81.92 81.92 1.0K
12:40 81.95 81.95 81.93 81.93 8.2K
12:41 81.91 81.94 81.88 81.94 3.4K
12:42 81.92 81.92 81.92 81.92 0.4K
12:43 81.88 81.88 81.88 81.88 0.1K
12:44 81.93 81.99 81.93 81.99 6.2K
12:45 81.95 81.95 81.92 81.92 1.5K
12:46 81.91 81.91 81.90 81.90 0.9K
12:47 81.88 81.92 81.88 81.90 1.1K
12:48 81.88 81.90 81.88 81.90 0.4K
12:49 81.90 81.91 81.90 81.91 0.6K
12:50 81.91 81.91 81.81 81.81 2.9K
12:51 81.87 81.87 81.87 81.87 0.8K
12:52 81.83 81.83 81.80 81.80 2.3K
12:53 81.79 81.79 81.79 81.79 1.2K
12:55 81.75 81.75 81.75 81.75 3.2K
12:56 81.74 81.74 81.74 81.74 1.0K
12:58 81.84 81.88 81.84 81.88 8.0K
12:59 81.90 81.93 81.90 81.93 0.8K
13:00 81.87 81.87 81.87 81.87 2.8K
13:01 81.88 81.95 81.88 81.95 2.3K
13:02 82.01 82.01 81.99 81.99 4.6K
13:03 81.99 82.02 81.99 82.02 3.4K
13:05 82.02 82.05 82.02 82.05 5.1K
13:07 82.09 82.09 82.02 82.02 2.0K
13:08 82.01 82.02 81.97 82.02 5.7K
13:09 81.99 81.99 81.95 81.95 3.8K
13:10 81.96 81.96 81.96 81.96 1.2K
13:12 82.02 82.07 82.02 82.07 5.0K
13:13 82.12 82.14 82.12 82.14 1.8K
13:14 82.14 82.14 82.13 82.13 3.9K
13:15 82.09 82.09 82.09 82.09 3.4K
13:16 82.02 82.02 82.02 82.02 1.0K
13:18 82.03 82.08 82.03 82.06 5.0K
13:19 82.14 82.14 82.11 82.12 3.2K
13:20 82.12 82.12 82.11 82.11 2.4K
13:21 82.19 82.19 82.19 82.19 2.0K
13:22 82.23 82.27 82.23 82.27 4.1K
13:23 82.28 82.28 82.28 82.28 1.0K
13:24 82.30 82.33 82.30 82.33 2.8K
13:26 82.43 82.43 82.35 82.43 1.0K
13:27 82.44 82.44 82.41 82.41 4.8K
13:28 82.40 82.40 82.40 82.40 1.4K
13:29 82.44 82.44 82.44 82.44 0.8K
13:30 82.45 82.50 82.45 82.50 3.0K
13:31 82.47 82.50 82.47 82.50 1.8K
13:32 82.60 82.60 82.58 82.58 3.8K
13:33 82.62 82.69 82.62 82.69 2.2K
13:35 82.70 82.73 82.70 82.73 1.5K
13:36 82.72 82.72 82.69 82.69 3.8K
13:37 82.71 82.72 82.71 82.72 3.2K
13:38 82.71 82.74 82.70 82.74 5.0K
13:39 82.71 82.77 82.71 82.77 3.9K
13:40 82.80 82.83 82.80 82.81 2.4K
13:41 82.88 82.97 82.88 82.97 11.5K
13:43 82.99 83.03 82.99 83.01 18.7K
13:44 83.05 83.05 83.05 83.05 1.1K
13:45 83.05 83.05 83.01 83.01 8.4K
13:46 83.04 83.04 83.01 83.01 6.4K
13:48 83.03 83.09 83.03 83.08 4.2K
13:49 83.07 83.07 82.87 82.90 9.8K
13:51 82.97 83.02 82.97 83.02 4.7K
13:52 83.03 83.04 83.03 83.04 1.3K
13:53 83.05 83.05 83.00 83.01 4.9K
13:54 83.01 83.01 83.00 83.00 3.3K
13:56 82.97 82.97 82.97 82.97 1.1K
13:57 82.97 82.98 82.94 82.94 5.9K
13:58 82.93 82.93 82.93 82.93 0.5K
13:59 83.01 83.01 82.97 83.01 3.2K
14:00 83.03 83.09 83.03 83.09 4.5K
14:01 83.13 83.13 83.13 83.13 7.9K
14:02 83.12 83.12 83.11 83.11 4.6K
14:03 83.10 83.10 83.01 83.03 3.7K
14:04 83.08 83.08 83.02 83.02 4.4K
14:05 83.00 83.02 82.96 83.00 3.6K
14:06 82.94 83.00 82.94 82.99 1.7K
14:07 83.00 83.15 83.00 83.10 5.2K
14:08 83.11 83.11 83.03 83.03 10.0K
14:09 83.06 83.09 83.06 83.08 5.0K
14:10 83.09 83.09 83.07 83.07 2.7K
14:11 83.07 83.12 83.07 83.12 4.4K
14:12 83.14 83.14 83.12 83.14 2.3K
14:13 83.19 83.26 83.19 83.22 8.1K
14:14 83.25 83.25 83.23 83.23 1.8K
14:15 83.27 83.27 83.27 83.27 0.8K
14:16 83.24 83.24 83.19 83.21 4.3K
14:17 83.21 83.21 83.18 83.18 2.8K
14:18 83.18 83.21 83.18 83.21 3.1K
14:19 83.20 83.20 83.10 83.10 6.8K
14:20 83.09 83.11 83.09 83.11 1.4K
14:21 83.18 83.20 83.14 83.20 5.5K
14:22 83.20 83.20 83.17 83.17 0.5K
14:23 83.23 83.24 83.23 83.24 2.3K
14:24 83.23 83.25 83.23 83.25 6.8K
14:25 83.23 83.25 83.23 83.25 2.0K
14:26 83.21 83.21 83.18 83.18 3.3K
14:27 83.19 83.19 83.19 83.19 1.3K
14:28 83.19 83.19 83.19 83.19 1.2K
14:29 83.19 83.21 83.19 83.21 3.4K
14:30 83.19 83.20 83.18 83.20 1.3K
14:31 83.19 83.19 83.19 83.19 1.7K
14:32 83.18 83.18 83.18 83.18 2.8K
14:33 83.16 83.19 83.16 83.19 1.9K
14:34 83.21 83.21 83.17 83.18 1.0K
14:35 83.18 83.30 83.18 83.30 10.3K
14:36 83.31 83.31 83.29 83.30 1.3K
14:37 83.32 83.32 83.32 83.32 1.4K
14:38 83.29 83.30 83.29 83.30 4.2K
14:39 83.30 83.30 83.19 83.19 8.3K
14:40 83.21 83.24 83.21 83.24 2.9K
14:41 83.26 83.26 83.22 83.22 0.8K
14:42 83.26 83.27 83.26 83.27 2.3K
14:43 83.29 83.35 83.29 83.35 3.6K
14:44 83.36 83.36 83.32 83.32 2.3K
14:45 83.30 83.30 83.16 83.27 6.6K
14:46 83.36 83.36 83.30 83.30 3.5K
14:47 83.33 83.37 83.33 83.37 2.0K
14:48 83.36 83.37 83.36 83.37 3.0K
14:49 83.37 83.37 83.26 83.26 3.1K
14:50 83.27 83.27 83.20 83.20 7.0K
14:51 83.21 83.26 83.21 83.26 3.7K
14:52 83.22 83.22 83.21 83.21 3.6K
14:53 83.21 83.21 83.11 83.11 4.3K
14:54 83.08 83.16 83.08 83.15 4.8K
14:55 83.13 83.13 83.12 83.12 1.5K
14:56 83.13 83.15 83.13 83.15 13.0K
14:57 83.15 83.15 83.11 83.11 6.1K
14:58 83.13 83.13 83.12 83.12 1.5K
14:59 83.06 83.07 83.06 83.07 1.4K
15:00 83.07 83.07 82.96 83.01 3.8K
15:01 83.01 83.01 82.94 82.94 3.0K
15:02 82.95 82.95 82.94 82.94 1.0K
15:03 82.95 83.11 82.95 83.09 7.6K
15:04 83.07 83.07 82.97 82.97 2.6K
15:05 82.97 83.00 82.97 83.00 0.7K
15:06 82.98 83.07 82.91 82.97 7.8K
15:07 82.89 82.90 82.89 82.90 2.4K
15:08 82.87 82.89 82.82 82.89 3.3K
15:09 82.86 82.87 82.83 82.85 5.6K
15:10 82.83 82.83 82.69 82.77 3.9K
15:11 82.82 82.82 82.78 82.78 3.6K
15:12 82.79 82.79 82.79 82.79 1.3K
15:13 82.71 82.76 82.71 82.71 1.9K
15:14 82.72 82.74 82.72 82.74 2.3K
15:15 82.73 82.73 82.68 82.73 1.3K
15:16 82.68 82.73 82.68 82.73 2.2K
15:17 82.78 82.98 82.78 82.98 11.2K
15:18 82.99 83.02 82.95 82.95 8.9K
15:19 82.99 83.01 82.96 82.96 5.5K
15:20 82.93 82.93 82.93 82.93 1.3K
15:21 82.96 82.96 82.93 82.93 1.9K
15:22 82.95 82.95 82.91 82.91 2.8K
15:23 82.97 82.99 82.97 82.99 2.7K
15:24 82.94 82.94 82.89 82.89 6.6K
15:25 82.89 82.96 82.89 82.96 9.6K
15:26 82.95 82.98 82.94 82.98 10.4K
15:27 83.00 83.01 83.00 83.01 1.3K
15:28 83.01 83.04 83.01 83.01 2.0K
15:29 82.99 82.99 82.95 82.98 5.0K
15:30 82.99 83.07 82.99 83.04 6.7K
15:31 83.02 83.02 82.97 82.97 4.6K
15:32 82.89 82.89 82.89 82.89 2.6K
15:33 82.89 82.90 82.89 82.90 5.6K
15:34 82.90 82.91 82.90 82.91 4.0K
15:35 82.95 82.98 82.95 82.98 5.6K
15:36 82.92 82.99 82.92 82.95 5.4K
15:37 82.96 82.96 82.95 82.95 1.3K
15:38 82.94 82.99 82.87 82.96 11.1K
15:39 82.98 82.98 82.86 82.86 4.0K
15:40 82.87 82.87 82.82 82.82 2.4K
15:41 82.86 82.86 82.78 82.78 10.9K
15:42 82.78 82.81 82.78 82.78 2.9K
15:43 82.78 83.03 82.78 83.03 16.8K
15:44 83.00 83.02 83.00 83.02 3.4K
15:45 83.09 83.18 83.09 83.15 8.7K
15:46 83.15 83.17 83.14 83.16 16.7K
15:47 83.16 83.33 83.16 83.33 18.3K
15:48 83.33 83.33 83.25 83.28 15.9K
15:49 83.26 83.34 83.26 83.31 11.9K
15:50 83.37 83.47 83.29 83.29 17.9K
15:51 83.30 83.30 83.04 83.04 10.5K
15:52 83.04 83.10 82.96 82.96 11.0K
15:53 83.00 83.02 82.92 82.92 22.6K
15:54 82.93 83.07 82.91 83.07 36.4K
15:55 83.04 83.07 83.00 83.00 92.8K
15:56 83.00 83.04 82.98 83.00 44.3K
15:57 83.00 83.03 82.97 82.99 44.8K
15:58 82.97 83.00 82.97 83.00 49.1K
15:59 82.99 82.99 82.77 82.79 394.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.63 83.49 77.64 82.81 2.6M
2025-09-25 76.24 77.80 75.02 77.41 1.5M
2025-09-24 78.69 78.99 76.98 77.01 1.0M
2025-09-23 79.77 80.31 77.72 78.09 1.6M
2025-09-22 80.33 80.56 79.08 79.87 1.1M
2025-09-19 80.48 80.87 78.82 80.73 3.3M
2025-09-18 78.70 81.02 78.32 80.48 1.4M
2025-09-17 79.93 80.51 77.26 78.44 1.3M
2025-09-16 78.50 79.50 77.43 79.47 1.7M
2025-09-15 76.26 77.49 75.62 77.45 1.5M
2025-09-12 76.43 76.92 75.57 76.14 1.4M
2025-09-11 76.48 76.68 75.25 75.98 1.5M
2025-09-10 75.48 77.24 75.37 76.39 2.2M
2025-09-09 77.52 77.93 74.45 74.88 1.4M
2025-09-08 77.93 78.22 76.68 77.50 1.7M
2025-09-05 77.51 77.93 75.03 77.63 1.8M
2025-09-04 76.26 77.69 75.79 77.16 1.4M
2025-09-03 78.39 79.14 74.58 76.51 1.8M
2025-09-02 76.25 78.77 75.52 78.36 1.8M
2025-08-29 78.54 78.96 76.59 77.54 2.2M
2025-08-28 76.86 78.58 76.76 78.47 1.4M
2025-08-27 76.40 77.34 76.26 76.76 1.8M
2025-08-26 73.57 76.88 73.10 76.48 3.0M
2025-08-25 73.49 74.44 73.00 73.17 1.0M
2025-08-22 71.94 74.00 71.94 73.71 1.8M
2025-08-21 70.93 72.72 70.85 71.80 1.1M
2025-08-20 71.86 71.93 70.42 71.34 1.3M
2025-08-19 72.25 72.78 71.50 72.05 2.0M
2025-08-18 72.62 73.00 71.48 72.56 1.8M
2025-08-15 73.77 73.92 71.81 72.46 1.9M
2025-08-14 75.05 75.20 73.84 74.02 1.6M
2025-08-13 76.08 76.59 72.91 75.32 2.4M
2025-08-12 74.01 75.65 73.09 75.48 1.8M
2025-08-11 73.09 73.43 72.19 72.92 2.0M
2025-08-08 75.70 75.70 72.53 73.04 1.7M
2025-08-07 74.94 75.41 72.58 73.74 1.9M
2025-08-06 74.35 75.16 73.43 74.47 2.4M
2025-08-05 76.58 77.00 73.77 74.47 3.0M
2025-08-04 77.62 78.74 75.01 75.64 3.0M
2025-08-01 75.49 77.05 74.00 76.72 3.7M
2025-07-31 85.25 86.93 76.20 76.94 8.4M
2025-07-30 94.42 95.41 93.92 94.24 3.3M
2025-07-29 95.90 96.14 93.94 94.11 1.7M
2025-07-28 96.00 96.20 94.70 95.52 1.8M
2025-07-25 93.78 95.17 93.31 94.99 0.9M
2025-07-24 94.00 94.81 92.94 93.27 1.8M
2025-07-23 93.02 94.87 93.02 94.09 1.1M
2025-07-22 92.33 92.70 89.62 92.46 1.7M
2025-07-21 93.50 93.99 92.46 92.83 1.2M
2025-07-18 92.60 93.75 92.58 93.41 1.2M
2025-07-17 90.10 93.03 89.83 92.57 1.5M
2025-07-16 90.27 90.33 88.59 89.78 1.3M
2025-07-15 91.21 91.22 89.46 89.89 1.6M
2025-07-14 89.01 91.74 89.01 90.59 2.2M
2025-07-11 87.96 89.48 87.47 89.31 1.2M
2025-07-10 88.31 88.67 87.04 88.05 1.2M
2025-07-09 88.67 88.76 87.20 87.80 1.8M
2025-07-08 87.91 88.50 85.64 87.83 1.4M
2025-07-07 86.84 88.43 86.32 87.57 1.2M
2025-07-03 85.94 87.43 85.86 86.85 1.1M
2025-07-02 84.81 85.69 84.19 85.62 1.3M
2025-07-01 85.83 86.28 83.05 83.89 1.8M
2025-06-30 87.00 87.75 86.21 86.34 1.7M
2025-06-27 86.00 87.28 85.65 86.80 2.6M
2025-06-26 84.94 85.93 84.16 85.68 1.6M
2025-06-25 84.47 84.77 82.85 82.99 1.2M
2025-06-24 84.01 84.36 82.18 84.12 1.6M
2025-06-23 82.04 83.55 81.38 83.45 1.9M
2025-06-20 82.64 82.80 81.27 82.50 6.2M
2025-06-18 84.76 84.78 81.73 82.18 2.6M
2025-06-17 85.16 85.94 84.41 84.70 1.4M
2025-06-16 85.67 86.40 85.04 85.16 1.8M
2025-06-13 83.11 85.65 82.55 84.97 2.0M
2025-06-12 82.12 84.53 81.52 84.13 2.1M
2025-06-11 82.62 84.56 81.67 83.89 1.9M
2025-06-10 84.81 85.13 82.31 82.66 3.1M
2025-06-09 84.76 85.67 84.21 84.58 1.4M
2025-06-06 83.65 84.28 83.20 84.00 1.3M
2025-06-05 83.01 84.14 82.34 82.76 1.7M
2025-06-04 81.86 83.49 81.40 82.98 2.3M
2025-06-03 81.21 82.06 80.81 81.92 2.3M
2025-06-02 80.06 80.82 79.36 80.77 1.8M
2025-05-30 79.47 79.81 78.41 79.64 1.7M
2025-05-29 80.01 80.07 77.90 79.76 1.9M
2025-05-28 80.00 80.68 79.22 79.93 2.1M
2025-05-27 76.37 79.54 76.17 79.47 1.8M
2025-05-23 74.06 76.24 73.85 75.64 1.8M
2025-05-22 74.73 75.55 74.39 75.15 2.0M
2025-05-21 75.25 76.45 74.60 75.17 1.9M
2025-05-20 75.79 76.17 74.83 76.16 1.8M
2025-05-19 75.25 76.74 75.24 76.58 1.3M
2025-05-16 75.00 76.32 74.53 76.28 1.4M
2025-05-15 74.07 75.49 74.01 75.02 1.5M
2025-05-14 74.33 75.63 73.96 75.07 2.1M
2025-05-13 73.61 75.17 73.20 73.93 1.9M
2025-05-12 75.26 75.26 72.33 73.40 2.2M
2025-05-09 71.49 71.55 69.80 71.46 1.9M
2025-05-08 70.40 72.33 69.73 71.06 3.0M
2025-05-07 68.77 70.37 68.63 69.76 2.2M
2025-05-06 66.56 68.87 66.21 68.80 1.9M
2025-05-05 66.00 68.08 64.97 67.38 2.8M
2025-05-02 62.81 66.90 62.41 66.57 4.0M
2025-05-01 58.50 62.67 57.27 62.24 5.2M
2025-04-30 52.25 54.71 51.80 54.38 3.1M
2025-04-29 53.40 54.37 53.32 53.77 1.9M
2025-04-28 53.44 54.80 53.19 53.85 1.9M
2025-04-25 52.11 53.20 52.11 53.09 1.2M
2025-04-24 50.64 52.58 50.37 52.45 1.4M
2025-04-23 48.56 51.45 48.40 50.41 2.7M
2025-04-22 45.06 46.15 44.49 45.61 1.4M
2025-04-21 45.20 45.45 43.96 44.30 1.9M
2025-04-17 45.81 46.41 45.35 45.50 2.1M
2025-04-16 46.90 47.58 44.91 45.72 2.5M
2025-04-15 45.68 48.25 45.68 47.23 1.2M
2025-04-14 47.73 48.93 46.84 47.63 1.0M
2025-04-11 46.18 47.38 44.97 46.73 1.5M
2025-04-10 46.69 48.17 45.08 46.38 1.7M
2025-04-09 42.07 49.32 41.43 48.66 3.0M
2025-04-08 44.13 45.96 41.29 41.97 2.4M
2025-04-07 41.00 44.69 39.23 42.53 3.3M
2025-04-04 46.59 47.36 42.45 43.00 3.4M
2025-04-03 50.51 51.31 48.83 48.88 3.0M
2025-04-02 51.60 54.06 51.60 53.96 1.5M
2025-04-01 51.90 52.67 50.52 52.60 1.7M
2025-03-31 49.81 52.14 49.07 52.03 2.0M
2025-03-28 52.18 52.44 50.63 50.96 1.3M
2025-03-27 53.58 53.96 52.26 52.74 1.0M
2025-03-26 54.48 54.99 53.87 54.00 1.7M
2025-03-25 54.00 55.44 54.00 54.24 1.7M
2025-03-24 53.18 54.39 53.01 54.19 2.1M
2025-03-21 51.69 52.75 51.08 52.04 26.0M
2025-03-20 51.57 52.80 51.57 52.27 1.6M
2025-03-19 50.90 52.64 50.74 52.34 2.6M
2025-03-18 50.86 51.30 49.90 50.67 1.4M
2025-03-17 51.24 51.93 50.96 51.38 1.2M
2025-03-14 50.58 51.78 50.15 51.48 1.3M
2025-03-13 50.90 51.10 49.55 50.00 2.0M
2025-03-12 52.60 53.91 50.81 50.96 2.7M
2025-03-11 50.93 52.85 49.61 51.89 3.6M
2025-03-10 53.06 53.98 49.68 51.05 3.3M
2025-03-07 56.66 57.24 52.36 55.26 2.2M
2025-03-06 57.20 58.41 56.59 57.24 1.3M
2025-03-05 56.36 58.01 56.32 57.85 1.2M
2025-03-04 56.54 57.37 53.80 56.22 2.1M
2025-03-03 59.70 60.72 57.46 57.81 2.6M
2025-02-28 56.74 58.27 56.68 58.16 1.6M
2025-02-27 56.55 57.87 56.22 56.91 1.9M
2025-02-26 56.85 57.76 56.45 56.73 1.6M
2025-02-25 56.83 58.15 55.77 56.32 1.6M
2025-02-24 58.48 58.59 56.90 57.15 1.5M
2025-02-21 61.30 61.41 57.48 58.03 1.2M
2025-02-20 61.31 62.41 60.60 60.91 1.1M
2025-02-19 61.78 62.89 61.35 61.42 1.2M
2025-02-18 61.59 62.76 61.06 62.16 1.4M
2025-02-14 61.84 62.08 60.82 61.04 1.3M
2025-02-13 60.78 61.58 59.28 61.23 1.5M
2025-02-12 61.21 61.93 60.27 60.78 2.0M
2025-02-11 63.46 63.72 61.60 61.86 1.3M
2025-02-10 63.96 64.18 62.75 63.21 1.4M
2025-02-07 64.00 64.55 62.42 62.76 1.7M
2025-02-06 66.52 66.80 62.74 63.51 2.3M
2025-02-05 64.17 65.86 62.67 65.86 2.1M
2025-02-04 64.01 66.00 61.66 63.72 4.6M
2025-02-03 56.24 58.26 55.14 57.96 2.4M
2025-01-31 58.00 58.56 57.04 57.09 1.5M
2025-01-30 60.17 60.20 57.50 57.79 1.9M
2025-01-29 58.10 60.47 58.10 60.22 2.0M
2025-01-28 57.22 58.06 56.24 57.93 2.7M
2025-01-27 57.68 57.69 55.93 56.29 1.1M
2025-01-24 59.37 59.45 58.02 58.56 0.9M
2025-01-23 57.67 59.27 57.57 58.98 0.9M
2025-01-22 58.67 58.75 57.40 57.46 0.6M
2025-01-21 58.27 59.17 57.96 58.47 1.0M
2025-01-17 58.08 58.24 57.06 57.18 1.0M
2025-01-16 57.17 57.74 56.77 57.47 0.6M
2025-01-15 57.68 58.15 57.06 57.10 0.8M
2025-01-14 55.82 56.70 55.56 56.49 1.3M
2025-01-13 54.61 55.38 54.49 55.00 1.4M
2025-01-10 55.13 55.54 54.65 55.09 1.2M
2025-01-08 55.45 55.69 54.81 55.58 1.4M
2025-01-07 56.39 56.82 54.84 55.52 0.9M
2025-01-06 57.07 57.42 55.83 56.32 1.5M
2025-01-03 55.14 56.47 55.14 56.11 1.6M
2025-01-02 55.49 56.24 55.00 55.03 1.4M