BCE Inc

BCE
🏛️ canada →
32.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.15 32.15 32.06 32.06 37.9K
09:31 32.06 32.14 32.06 32.14 5.5K
09:32 32.12 32.12 32.07 32.09 13.5K
09:33 32.10 32.10 32.09 32.10 3.8K
09:34 32.11 32.12 32.07 32.09 10.4K
09:35 32.09 32.11 32.07 32.07 5.1K
09:36 32.06 32.11 32.06 32.11 3.3K
09:37 32.10 32.12 32.09 32.09 4.3K
09:38 32.08 32.08 32.06 32.06 3.0K
09:39 32.06 32.06 32.04 32.06 6.4K
09:40 32.07 32.10 32.06 32.06 5.3K
09:41 32.06 32.06 32.05 32.05 0.7K
09:42 32.04 32.04 32.01 32.02 8.0K
09:43 32.01 32.01 32.00 32.00 29.5K
09:44 32.00 32.00 31.97 31.97 4.5K
09:45 31.97 31.97 31.93 31.93 13.7K
09:46 31.93 31.93 31.87 31.87 34.9K
09:47 31.86 31.87 31.85 31.86 11.7K
09:48 31.86 31.86 31.84 31.86 9.9K
09:49 31.83 31.85 31.83 31.84 6.1K
09:50 31.84 31.86 31.84 31.86 2.4K
09:51 31.86 31.86 31.84 31.85 7.0K
09:52 31.86 31.87 31.84 31.85 7.2K
09:53 31.85 31.88 31.84 31.85 5.9K
09:54 31.86 31.87 31.86 31.86 3.7K
09:55 31.87 31.88 31.87 31.87 10.4K
09:56 31.88 31.88 31.88 31.88 0.9K
09:57 31.88 31.88 31.83 31.84 28.0K
09:58 31.82 31.83 31.81 31.83 9.7K
09:59 31.84 31.86 31.83 31.84 6.8K
10:00 31.85 31.85 31.84 31.85 1.2K
10:01 31.85 31.85 31.82 31.82 6.4K
10:02 31.82 31.84 31.82 31.83 11.1K
10:03 31.84 31.87 31.84 31.86 9.9K
10:04 31.87 31.87 31.85 31.87 13.3K
10:05 31.86 31.86 31.82 31.82 14.1K
10:06 31.82 31.82 31.81 31.82 16.5K
10:07 31.81 31.81 31.81 31.81 6.7K
10:08 31.81 31.81 31.79 31.80 34.2K
10:09 31.81 31.82 31.81 31.82 1.2K
10:10 31.81 31.82 31.81 31.82 2.0K
10:11 31.82 31.85 31.82 31.85 6.6K
10:12 31.85 31.85 31.84 31.84 1.8K
10:13 31.84 31.84 31.83 31.83 3.4K
10:14 31.83 31.83 31.81 31.81 3.2K
10:15 31.83 31.83 31.80 31.80 24.0K
10:16 31.80 31.82 31.80 31.82 6.9K
10:17 31.82 31.82 31.81 31.81 2.9K
10:18 31.82 31.82 31.80 31.80 1.4K
10:19 31.80 31.80 31.79 31.79 11.0K
10:20 31.80 31.80 31.79 31.80 2.2K
10:21 31.80 31.80 31.80 31.80 0.8K
10:22 31.79 31.80 31.79 31.80 3.3K
10:23 31.80 31.81 31.79 31.81 3.1K
10:24 31.82 31.82 31.81 31.81 0.9K
10:25 31.81 31.82 31.81 31.82 0.7K
10:26 31.82 31.82 31.81 31.81 1.3K
10:27 31.81 31.81 31.78 31.78 12.9K
10:28 31.79 31.80 31.78 31.78 37.0K
10:29 31.77 31.78 31.77 31.78 0.3K
10:30 31.78 31.79 31.77 31.79 5.6K
10:31 31.81 31.83 31.81 31.82 3.5K
10:32 31.84 31.84 31.82 31.84 6.1K
10:33 31.82 31.82 31.81 31.81 1.8K
10:34 31.81 31.81 31.79 31.80 3.4K
10:35 31.80 31.81 31.80 31.81 0.9K
10:36 31.81 31.82 31.81 31.82 2.9K
10:37 31.82 31.83 31.82 31.83 2.7K
10:38 31.83 31.85 31.83 31.85 13.6K
10:39 31.85 31.89 31.85 31.89 65.2K
10:40 31.90 31.93 31.90 31.93 28.7K
10:41 31.93 31.93 31.92 31.92 5.8K
10:42 31.92 31.93 31.90 31.90 35.2K
10:43 31.91 31.91 31.90 31.90 3.6K
10:44 31.90 31.91 31.90 31.91 3.2K
10:45 31.91 31.91 31.90 31.90 31.1K
10:46 31.90 31.91 31.90 31.91 6.4K
10:47 31.91 31.91 31.90 31.91 1.5K
10:48 31.91 31.91 31.90 31.91 3.0K
10:49 31.91 31.91 31.90 31.90 30.0K
10:50 31.90 31.91 31.90 31.91 1.7K
10:51 31.91 31.91 31.90 31.91 2.8K
10:52 31.91 31.91 31.90 31.91 1.7K
10:53 31.91 31.91 31.90 31.90 9.3K
10:54 31.91 31.91 31.87 31.88 30.0K
10:55 31.90 31.90 31.87 31.87 6.7K
10:56 31.87 31.94 31.87 31.93 12.5K
10:57 31.92 31.92 31.91 31.92 4.3K
10:58 31.93 31.93 31.91 31.91 4.6K
10:59 31.90 31.90 31.90 31.90 0.6K
11:00 31.91 31.92 31.91 31.92 7.0K
11:01 31.91 31.91 31.91 31.91 0.6K
11:02 31.91 31.91 31.91 31.91 0.7K
11:03 31.91 31.91 31.91 31.91 1.6K
11:04 31.92 31.92 31.92 31.92 0.4K
11:05 31.91 31.92 31.91 31.91 7.1K
11:06 31.91 31.92 31.91 31.92 2.1K
11:07 31.92 31.92 31.92 31.92 10.4K
11:08 31.91 31.92 31.90 31.92 1.4K
11:09 31.92 31.93 31.92 31.93 1.8K
11:10 31.93 31.93 31.92 31.93 2.0K
11:12 31.92 31.92 31.91 31.91 3.5K
11:13 31.91 31.91 31.90 31.90 2.0K
11:14 31.91 31.92 31.91 31.92 0.8K
11:15 31.92 31.92 31.92 31.92 2.6K
11:16 31.91 31.93 31.91 31.92 3.4K
11:17 31.91 31.91 31.91 31.91 1.3K
11:18 31.92 31.92 31.91 31.91 0.5K
11:19 31.90 31.90 31.90 31.90 0.1K
11:20 31.91 31.91 31.91 31.91 0.6K
11:21 31.91 31.91 31.91 31.91 0.1K
11:22 31.90 31.92 31.90 31.92 6.0K
11:23 31.92 31.93 31.92 31.93 3.6K
11:24 31.94 31.97 31.94 31.96 15.0K
11:25 31.96 31.96 31.95 31.95 0.9K
11:26 31.94 31.94 31.92 31.94 1.8K
11:27 31.95 31.95 31.92 31.92 2.9K
11:28 31.91 31.91 31.91 31.91 2.4K
11:29 31.91 31.91 31.90 31.90 3.2K
11:30 31.91 31.91 31.90 31.91 1.0K
11:31 31.91 31.91 31.90 31.90 1.2K
11:32 31.91 31.91 31.90 31.90 0.4K
11:33 31.90 31.90 31.90 31.90 24.5K
11:34 31.90 31.90 31.90 31.90 2.0K
11:35 31.90 31.90 31.90 31.90 10.4K
11:36 31.90 31.91 31.90 31.90 3.1K
11:37 31.90 31.90 31.90 31.90 1.3K
11:38 31.90 31.91 31.90 31.91 0.3K
11:39 31.90 31.92 31.90 31.92 3.6K
11:40 31.92 31.92 31.92 31.92 0.5K
11:41 31.92 31.93 31.92 31.93 0.9K
11:42 31.92 31.92 31.91 31.91 3.5K
11:43 31.92 31.93 31.92 31.93 2.4K
11:45 31.93 31.95 31.93 31.95 1.5K
11:46 31.95 31.95 31.95 31.95 0.2K
11:47 31.94 31.95 31.94 31.95 0.6K
11:48 31.95 31.95 31.94 31.94 1.1K
11:49 31.95 31.95 31.94 31.94 0.3K
11:50 31.94 31.95 31.94 31.95 3.0K
11:51 31.95 31.95 31.95 31.95 0.4K
11:52 31.95 31.97 31.95 31.96 6.1K
11:53 31.96 31.96 31.95 31.95 2.4K
11:54 31.95 31.95 31.95 31.95 0.4K
11:55 31.95 31.96 31.95 31.96 0.9K
11:56 31.96 31.96 31.96 31.96 2.2K
11:57 31.96 31.96 31.96 31.96 1.0K
11:58 31.95 31.95 31.95 31.95 0.4K
11:59 31.95 31.95 31.95 31.95 2.2K
12:00 31.97 31.97 31.97 31.97 1.1K
12:01 31.97 31.97 31.97 31.97 0.5K
12:02 31.97 31.97 31.97 31.97 0.2K
12:03 31.98 31.99 31.98 31.98 3.1K
12:04 31.97 31.97 31.97 31.97 0.5K
12:05 31.97 31.97 31.95 31.96 1.6K
12:06 31.95 31.95 31.95 31.95 0.9K
12:07 31.94 31.94 31.93 31.93 3.3K
12:08 31.93 31.93 31.91 31.91 11.1K
12:09 31.90 31.91 31.90 31.91 14.0K
12:10 31.90 31.90 31.90 31.90 3.4K
12:11 31.91 31.91 31.91 31.91 1.6K
12:13 31.91 31.91 31.91 31.91 0.8K
12:14 31.90 31.90 31.90 31.90 0.6K
12:15 31.91 31.91 31.91 31.91 0.5K
12:16 31.91 31.93 31.91 31.93 4.0K
12:17 31.94 31.94 31.93 31.94 3.0K
12:18 31.94 31.95 31.94 31.95 0.8K
12:19 31.94 31.94 31.94 31.94 0.2K
12:20 31.94 31.94 31.94 31.94 0.4K
12:21 31.94 31.94 31.94 31.94 0.6K
12:22 31.94 31.94 31.94 31.94 0.2K
12:23 31.93 31.93 31.93 31.93 2.3K
12:24 31.92 31.94 31.92 31.92 4.6K
12:25 31.92 31.93 31.92 31.93 1.9K
12:27 31.94 31.95 31.94 31.94 0.8K
12:28 31.96 31.96 31.96 31.96 2.3K
12:29 31.97 31.97 31.97 31.97 0.6K
12:30 31.97 31.97 31.97 31.97 0.7K
12:31 31.98 31.99 31.98 31.99 3.4K
12:32 31.99 31.99 31.97 31.97 2.3K
12:33 31.98 32.00 31.98 32.00 1.7K
12:34 32.00 32.00 31.99 31.99 0.4K
12:35 32.00 32.00 31.99 31.99 2.0K
12:36 31.97 31.97 31.97 31.97 0.3K
12:37 31.95 31.96 31.95 31.95 1.8K
12:38 31.95 31.95 31.95 31.95 0.2K
12:39 31.95 31.95 31.95 31.95 0.3K
12:40 31.95 31.95 31.95 31.95 0.4K
12:41 31.94 31.94 31.93 31.93 2.8K
12:42 31.93 31.94 31.93 31.94 1.6K
12:43 31.94 31.94 31.94 31.94 0.9K
12:44 31.94 31.94 31.94 31.94 0.4K
12:46 31.95 31.95 31.95 31.95 1.2K
12:47 31.96 31.96 31.96 31.96 0.3K
12:48 31.95 31.95 31.93 31.93 0.9K
12:49 31.93 31.93 31.93 31.93 0.5K
12:50 31.92 31.92 31.92 31.92 0.4K
12:51 31.92 31.92 31.92 31.92 0.2K
12:52 31.93 31.93 31.92 31.92 0.6K
12:53 31.93 31.93 31.93 31.93 0.6K
12:54 31.92 31.96 31.92 31.96 7.4K
12:55 31.95 31.95 31.94 31.94 1.4K
12:56 31.94 31.94 31.94 31.94 1.2K
12:57 31.94 31.95 31.94 31.95 0.5K
12:58 31.96 31.97 31.96 31.96 0.7K
12:59 31.95 31.96 31.95 31.95 1.8K
13:00 31.95 31.95 31.95 31.95 0.6K
13:01 31.94 31.94 31.94 31.94 0.7K
13:02 31.94 31.94 31.93 31.93 1.1K
13:03 31.92 31.93 31.92 31.93 7.4K
13:04 31.94 31.94 31.94 31.94 0.5K
13:05 31.95 31.95 31.94 31.94 3.8K
13:06 31.94 31.95 31.94 31.95 1.0K
13:07 31.95 31.95 31.95 31.95 1.7K
13:08 31.95 31.96 31.95 31.95 4.7K
13:09 31.95 31.95 31.94 31.94 1.3K
13:10 31.95 31.97 31.95 31.97 1.4K
13:11 31.96 31.96 31.96 31.96 2.9K
13:12 31.96 31.97 31.96 31.97 1.8K
13:13 31.97 31.98 31.97 31.98 3.4K
13:14 31.97 31.98 31.97 31.97 3.2K
13:15 31.98 31.98 31.98 31.98 2.2K
13:16 31.98 31.98 31.98 31.98 2.1K
13:17 31.97 31.97 31.96 31.96 2.8K
13:18 31.96 31.96 31.96 31.96 0.7K
13:19 31.96 31.96 31.96 31.96 0.5K
13:20 31.94 31.95 31.94 31.95 7.8K
13:21 31.95 31.95 31.95 31.95 0.2K
13:22 31.95 31.96 31.95 31.96 3.9K
13:23 31.97 31.98 31.97 31.98 1.4K
13:24 31.99 31.99 31.98 31.99 1.0K
13:25 31.98 31.98 31.98 31.98 0.1K
13:26 31.99 31.99 31.99 31.99 0.3K
13:27 31.99 31.99 31.99 31.99 0.2K
13:28 31.99 31.99 31.99 31.99 6.4K
13:29 31.99 31.99 31.99 31.99 0.2K
13:30 31.99 31.99 31.99 31.99 0.4K
13:31 31.99 32.00 31.99 32.00 2.4K
13:32 31.99 32.01 31.99 32.00 23.8K
13:33 32.01 32.01 32.01 32.01 3.0K
13:34 32.02 32.04 32.02 32.04 5.1K
13:35 32.04 32.05 32.04 32.05 6.5K
13:36 32.05 32.05 32.05 32.05 0.2K
13:37 32.05 32.06 32.05 32.06 7.3K
13:38 32.06 32.07 32.06 32.07 3.6K
13:39 32.06 32.06 32.06 32.06 0.1K
13:40 32.06 32.06 32.05 32.05 3.7K
13:41 32.06 32.06 32.06 32.06 0.6K
13:42 32.06 32.06 32.05 32.05 1.9K
13:43 32.06 32.06 32.05 32.05 2.1K
13:44 32.05 32.05 32.05 32.05 1.2K
13:45 32.05 32.05 32.04 32.05 1.1K
13:46 32.05 32.05 32.03 32.03 3.5K
13:47 32.04 32.04 32.04 32.04 1.7K
13:48 32.04 32.05 32.04 32.05 1.6K
13:49 32.06 32.07 32.06 32.07 3.8K
13:50 32.08 32.08 32.07 32.07 0.4K
13:51 32.07 32.08 32.07 32.08 3.3K
13:52 32.08 32.08 32.08 32.08 0.4K
13:53 32.08 32.08 32.08 32.08 3.6K
13:54 32.08 32.08 32.07 32.08 0.9K
13:55 32.08 32.10 32.08 32.10 4.0K
13:56 32.09 32.09 32.08 32.08 7.7K
13:57 32.08 32.08 32.08 32.08 4.0K
13:58 32.08 32.08 32.08 32.08 1.2K
13:59 32.07 32.07 32.07 32.07 0.2K
14:00 32.07 32.07 32.06 32.06 10.5K
14:01 32.06 32.06 32.06 32.06 0.1K
14:02 32.05 32.05 32.04 32.04 0.9K
14:03 32.04 32.05 32.04 32.05 3.3K
14:04 32.04 32.04 32.02 32.02 10.4K
14:05 32.02 32.02 32.02 32.02 1.1K
14:06 32.04 32.05 32.04 32.05 3.6K
14:07 32.05 32.05 32.05 32.05 2.0K
14:08 32.06 32.06 32.05 32.05 1.8K
14:09 32.05 32.05 32.05 32.05 0.4K
14:10 32.04 32.05 32.04 32.05 2.4K
14:11 32.05 32.05 32.05 32.05 1.5K
14:12 32.05 32.05 32.04 32.04 0.8K
14:13 32.04 32.04 32.03 32.03 2.7K
14:14 32.03 32.03 32.03 32.03 2.1K
14:15 32.03 32.03 32.03 32.03 0.4K
14:16 32.02 32.02 32.01 32.02 7.9K
14:17 32.03 32.03 32.01 32.01 3.1K
14:18 32.02 32.03 32.02 32.02 1.5K
14:19 32.02 32.02 32.02 32.02 0.1K
14:20 32.01 32.02 32.01 32.02 4.2K
14:21 32.03 32.03 32.02 32.03 2.6K
14:22 32.02 32.03 32.02 32.02 2.3K
14:23 32.02 32.02 32.02 32.02 3.2K
14:24 32.02 32.02 32.01 32.01 5.1K
14:25 32.02 32.02 32.02 32.02 1.8K
14:26 32.02 32.02 32.01 32.01 1.6K
14:27 32.02 32.02 32.02 32.02 0.8K
14:28 32.02 32.02 32.02 32.02 1.5K
14:29 32.02 32.02 32.01 32.01 45.8K
14:30 32.01 32.02 32.01 32.01 1.0K
14:31 32.00 32.00 31.99 32.00 7.2K
14:32 32.01 32.01 32.01 32.01 1.1K
14:33 32.03 32.03 32.03 32.03 2.5K
14:34 32.04 32.04 32.04 32.04 3.2K
14:35 32.02 32.02 32.02 32.02 7.5K
14:36 32.02 32.02 32.02 32.02 0.7K
14:37 32.02 32.03 32.02 32.03 0.6K
14:38 32.03 32.04 32.03 32.04 2.8K
14:39 32.04 32.04 32.04 32.04 0.2K
14:40 32.04 32.04 32.04 32.04 0.1K
14:41 32.03 32.03 32.03 32.03 1.1K
14:42 32.03 32.03 32.03 32.03 0.8K
14:43 32.04 32.04 32.04 32.04 1.2K
14:44 32.04 32.04 32.04 32.04 1.2K
14:46 32.05 32.05 32.05 32.05 1.3K
14:47 32.06 32.06 32.05 32.05 3.3K
14:48 32.06 32.07 32.06 32.07 1.8K
14:49 32.07 32.07 32.06 32.06 117.0K
14:50 32.07 32.07 32.07 32.07 0.3K
14:51 32.06 32.06 32.06 32.06 1.0K
14:52 32.06 32.06 32.06 32.06 0.4K
14:53 32.06 32.06 32.06 32.06 0.1K
14:54 32.05 32.05 32.04 32.04 8.5K
14:55 32.04 32.04 32.04 32.04 0.7K
14:56 32.04 32.06 32.04 32.06 4.2K
14:57 32.06 32.08 32.06 32.07 5.5K
14:58 32.07 32.08 32.07 32.08 0.4K
14:59 32.06 32.06 32.06 32.06 11.8K
15:00 32.05 32.05 32.05 32.05 2.0K
15:01 32.06 32.06 32.05 32.06 2.6K
15:02 32.05 32.05 32.05 32.05 1.6K
15:03 32.05 32.06 32.05 32.06 1.3K
15:04 32.06 32.06 32.05 32.05 0.8K
15:05 32.05 32.05 32.05 32.05 0.2K
15:06 32.04 32.04 32.04 32.04 8.2K
15:07 32.04 32.05 32.04 32.05 4.8K
15:08 32.05 32.05 32.05 32.05 0.5K
15:09 32.05 32.05 32.04 32.03 7.3K
15:10 32.03 32.03 32.03 32.03 0.2K
15:11 32.03 32.03 32.02 32.02 0.4K
15:12 32.02 32.04 32.02 32.04 6.6K
15:13 32.05 32.05 32.05 32.05 4.5K
15:14 32.06 32.06 32.06 32.06 2.4K
15:16 32.06 32.07 32.06 32.06 3.1K
15:17 32.07 32.07 32.07 32.07 0.4K
15:18 32.07 32.07 32.06 32.06 2.5K
15:19 32.06 32.07 32.06 32.06 3.3K
15:20 32.05 32.05 32.04 32.04 1.9K
15:21 32.02 32.02 32.01 32.01 10.8K
15:22 32.01 32.01 32.01 32.01 1.7K
15:23 32.01 32.01 32.00 32.00 4.1K
15:24 32.00 32.01 32.00 32.00 8.6K
15:25 32.01 32.01 32.00 32.00 5.1K
15:26 32.01 32.01 31.98 31.99 9.5K
15:27 32.00 32.01 32.00 32.01 2.4K
15:28 32.01 32.01 32.01 32.01 0.1K
15:29 32.01 32.01 32.01 32.01 0.6K
15:30 32.00 32.00 32.00 32.00 1.4K
15:31 32.00 32.01 32.00 32.01 5.4K
15:32 32.01 32.01 32.01 32.01 4.2K
15:33 32.01 32.01 32.01 32.01 2.3K
15:34 32.00 32.01 32.00 32.01 1.2K
15:35 32.00 32.01 32.00 32.01 1.1K
15:36 32.01 32.01 32.00 32.01 1.1K
15:37 32.01 32.02 32.01 32.02 4.7K
15:38 32.01 32.02 32.01 32.02 3.5K
15:39 32.02 32.02 32.02 32.02 0.9K
15:40 32.02 32.03 32.02 32.03 4.4K
15:41 32.03 32.03 32.02 32.02 2.1K
15:42 32.02 32.02 32.01 32.01 4.7K
15:43 32.02 32.03 32.02 32.03 10.5K
15:44 32.03 32.03 32.02 32.03 3.4K
15:45 32.03 32.03 32.03 32.03 2.4K
15:46 32.03 32.03 32.02 32.03 9.7K
15:47 32.07 32.09 32.07 32.09 63.7K
15:48 32.09 32.10 32.09 32.10 6.9K
15:49 32.10 32.10 32.09 32.09 9.0K
15:50 32.10 32.11 32.10 32.10 48.6K
15:51 32.11 32.11 32.11 32.11 7.4K
15:52 32.11 32.12 32.09 32.12 35.6K
15:53 32.11 32.13 32.11 32.13 16.1K
15:54 32.13 32.13 32.12 32.12 10.0K
15:55 32.12 32.13 32.12 32.13 29.2K
15:56 32.13 32.14 32.11 32.14 52.3K
15:57 32.15 32.17 32.14 32.15 43.3K
15:58 32.16 32.17 32.15 32.18 104.6K
15:59 32.18 32.18 32.18 32.18 90.7K
16:00 32.15 32.15 32.15 32.15 502.2K
16:01 32.15 32.15 32.15 32.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.19 32.44 32.12 32.39 2.2M
2025-09-26 32.12 32.29 32.03 32.21 2.3M
2025-09-25 32.08 32.44 32.01 32.12 2.1M
2025-09-24 32.15 32.20 31.77 32.15 2.8M
2025-09-23 31.91 32.32 31.75 32.21 3.2M
2025-09-22 31.95 32.43 31.85 31.91 2.5M
2025-09-19 32.20 32.20 31.71 32.00 6.2M
2025-09-18 32.26 32.30 31.80 31.91 4.3M
2025-09-17 32.21 32.50 32.19 32.36 4.9M
2025-09-16 32.56 32.68 31.99 32.22 5.0M
2025-09-15 33.00 33.14 32.50 32.65 4.9M
2025-09-12 33.61 33.72 33.30 33.46 3.7M
2025-09-11 33.53 33.67 33.43 33.59 3.1M
2025-09-10 33.40 33.53 33.26 33.48 3.5M
2025-09-09 33.68 33.74 33.39 33.55 2.7M
2025-09-08 34.15 34.15 32.94 33.67 4.2M
2025-09-05 33.84 34.33 33.72 34.23 1.9M
2025-09-04 33.93 34.13 33.79 33.82 2.8M
2025-09-03 33.66 33.89 33.52 33.84 3.1M
2025-09-02 34.24 34.49 33.61 33.68 2.6M
2025-08-29 34.14 34.33 33.97 34.27 2.1M
2025-08-28 34.31 34.34 33.90 34.14 2.3M
2025-08-27 34.44 34.74 34.34 34.44 2.3M
2025-08-26 35.07 35.08 34.38 34.46 3.8M
2025-08-25 35.16 35.23 34.78 34.98 1.8M
2025-08-22 35.93 36.07 35.15 35.24 3.2M
2025-08-21 35.43 35.82 35.41 35.72 2.4M
2025-08-20 35.55 35.87 35.43 35.67 3.2M
2025-08-19 35.42 35.70 35.30 35.44 2.0M
2025-08-18 35.37 35.91 35.27 35.28 3.3M
2025-08-15 34.98 35.45 34.95 35.37 3.3M
2025-08-14 34.46 35.05 34.46 35.03 3.5M
2025-08-13 33.74 34.74 33.72 34.53 5.0M
2025-08-12 33.73 34.32 33.73 33.77 2.8M
2025-08-11 33.60 34.17 33.50 33.58 3.1M
2025-08-08 32.85 33.88 32.79 33.51 4.6M
2025-08-07 31.82 32.75 31.35 32.66 4.6M
2025-08-06 32.44 32.66 31.74 32.00 5.0M
2025-08-05 32.83 33.19 32.44 32.45 3.2M
2025-08-01 32.27 32.73 32.03 32.53 3.4M
2025-07-31 32.44 32.50 32.19 32.32 2.6M
2025-07-30 32.60 32.68 32.35 32.58 2.0M
2025-07-29 32.77 32.80 32.52 32.62 1.6M
2025-07-28 33.10 33.22 32.72 32.75 2.6M
2025-07-25 33.29 33.36 32.78 33.16 3.1M
2025-07-24 33.33 33.64 33.25 33.34 1.8M
2025-07-23 33.14 33.53 33.03 33.42 3.1M
2025-07-22 32.86 33.56 32.86 33.15 4.0M
2025-07-21 32.50 33.27 32.50 32.83 2.1M
2025-07-18 33.06 33.11 32.48 32.50 2.6M
2025-07-17 33.33 33.57 32.99 33.12 3.5M
2025-07-16 32.95 33.67 32.95 33.42 3.5M
2025-07-15 32.62 33.20 32.62 33.03 2.9M
2025-07-14 32.61 32.93 32.36 32.71 2.6M
2025-07-11 32.87 32.96 32.55 32.57 4.2M
2025-07-10 32.66 33.04 32.52 32.87 3.9M
2025-07-09 32.68 32.76 32.22 32.60 2.8M
2025-07-08 31.86 33.02 31.82 32.69 6.2M
2025-07-07 30.91 31.84 30.83 31.82 5.3M
2025-07-04 30.45 31.03 30.45 30.84 1.2M
2025-07-03 30.80 31.14 30.05 30.81 4.4M
2025-07-02 30.49 31.17 30.42 31.04 6.2M
2025-06-30 29.85 30.22 29.72 30.20 4.4M
2025-06-27 29.79 30.13 29.74 29.89 2.9M
2025-06-26 30.11 30.32 29.77 29.83 3.3M
2025-06-25 30.02 30.14 29.68 30.10 4.8M
2025-06-24 29.95 30.40 29.95 30.17 3.2M
2025-06-23 29.80 30.12 29.76 30.06 3.2M
2025-06-20 30.13 30.20 29.74 29.83 6.8M
2025-06-19 29.80 30.05 29.76 29.93 1.2M
2025-06-18 29.96 30.19 29.83 29.89 2.8M
2025-06-17 30.16 30.33 29.91 30.02 2.8M
2025-06-16 30.60 30.68 30.25 30.41 3.5M
2025-06-13 31.21 31.36 30.94 31.01 6.3M
2025-06-12 30.71 31.27 30.70 31.25 5.5M
2025-06-11 30.85 30.90 30.52 30.69 3.4M
2025-06-10 30.37 31.31 30.30 30.79 6.1M
2025-06-09 29.78 30.53 29.76 30.25 5.0M
2025-06-06 29.85 29.94 29.56 29.82 2.6M
2025-06-05 30.10 30.10 29.82 29.87 1.7M
2025-06-04 30.09 30.29 29.91 30.08 2.3M
2025-06-03 30.54 30.56 30.00 30.11 2.2M
2025-06-02 30.05 30.80 29.83 30.52 3.6M
2025-05-30 29.61 30.08 29.61 29.90 5.1M
2025-05-29 29.28 29.82 29.20 29.71 3.0M
2025-05-28 29.67 29.67 29.17 29.27 3.2M
2025-05-27 29.77 30.08 29.56 29.67 4.1M
2025-05-26 29.51 29.73 29.40 29.40 1.5M
2025-05-23 29.58 29.76 29.38 29.53 2.9M
2025-05-22 29.79 29.98 29.43 29.75 2.6M
2025-05-21 30.05 30.14 29.53 29.79 4.4M
2025-05-20 29.88 30.63 29.87 30.15 3.5M
2025-05-16 30.08 30.42 30.07 30.11 3.5M
2025-05-15 29.77 30.44 29.76 30.20 3.2M
2025-05-14 30.50 30.60 29.66 29.74 5.2M
2025-05-13 31.64 31.64 30.51 30.63 4.3M
2025-05-12 31.75 31.90 31.27 31.56 4.0M
2025-05-09 30.92 32.16 30.73 31.60 5.5M
2025-05-08 29.27 31.55 29.27 30.96 8.7M
2025-05-07 29.76 30.04 29.11 29.38 5.7M
2025-05-06 29.52 30.20 29.48 29.71 3.8M
2025-05-05 29.63 29.80 29.10 29.54 2.6M
2025-05-02 29.75 29.95 29.13 29.60 3.4M
2025-05-01 30.66 30.69 29.58 29.68 4.2M
2025-04-30 30.30 30.65 29.98 30.64 2.7M
2025-04-29 30.15 30.73 30.15 30.31 2.2M
2025-04-28 30.00 30.32 29.84 30.13 2.0M
2025-04-25 30.34 30.41 29.60 30.03 2.3M
2025-04-24 30.89 30.96 30.40 30.48 1.9M
2025-04-23 30.76 30.95 30.30 30.84 2.6M
2025-04-22 30.94 31.15 30.67 30.77 2.9M
2025-04-21 30.46 30.99 30.36 30.99 2.7M
2025-04-17 30.00 30.61 30.00 30.47 3.1M
2025-04-16 29.78 30.31 29.78 29.99 3.1M
2025-04-15 30.09 30.12 29.61 29.67 3.9M
2025-04-14 29.89 30.09 29.63 30.03 8.3M
2025-04-11 29.19 30.12 29.08 29.61 4.9M
2025-04-10 29.60 29.61 28.80 29.32 5.0M
2025-04-09 29.23 30.18 28.73 29.59 6.2M
2025-04-08 31.80 31.80 29.39 29.77 8.0M
2025-04-07 31.38 32.04 30.82 31.49 6.1M
2025-04-04 32.15 32.88 31.79 32.38 7.5M
2025-04-03 31.10 32.00 30.71 31.92 4.9M
2025-04-02 32.67 32.67 30.98 31.24 5.7M
2025-04-01 33.21 33.21 32.45 32.63 2.9M
2025-03-31 32.76 33.56 32.76 33.03 3.1M
2025-03-28 33.20 33.25 32.86 32.87 2.1M
2025-03-27 32.45 33.21 32.45 33.13 3.3M
2025-03-26 32.20 32.34 32.02 32.34 2.7M
2025-03-25 32.27 32.45 32.10 32.20 2.3M
2025-03-24 32.40 32.77 32.23 32.26 3.1M
2025-03-21 33.00 33.21 32.46 32.57 7.1M
2025-03-20 33.49 33.50 32.72 32.99 3.5M
2025-03-19 33.82 33.97 33.44 33.52 3.0M
2025-03-18 33.87 34.34 33.71 34.01 3.1M
2025-03-17 33.44 34.16 33.40 33.85 3.4M
2025-03-14 33.92 33.96 33.57 33.70 4.8M
2025-03-13 35.08 35.60 34.97 35.16 4.4M
2025-03-12 35.51 35.55 35.01 35.04 5.0M
2025-03-11 36.28 36.42 35.46 35.78 5.7M
2025-03-10 35.75 36.59 35.75 36.35 5.4M
2025-03-07 35.13 36.17 35.09 35.61 5.3M
2025-03-06 34.15 35.13 33.97 35.02 4.0M
2025-03-05 34.12 34.71 33.96 34.02 2.3M
2025-03-04 33.61 34.43 33.60 34.16 2.8M
2025-03-03 33.43 34.00 33.40 33.95 3.4M
2025-02-28 33.91 33.99 33.26 33.42 2.6M
2025-02-27 33.60 33.92 33.42 33.78 1.9M
2025-02-26 34.19 34.23 33.26 33.56 3.4M
2025-02-25 34.26 34.60 34.13 34.23 4.9M
2025-02-24 34.05 34.67 34.05 34.32 2.3M
2025-02-21 33.39 34.30 33.31 34.10 3.9M
2025-02-20 33.21 33.46 33.08 33.41 2.7M
2025-02-19 33.20 33.62 32.86 33.33 2.5M
2025-02-18 33.54 33.73 33.08 33.13 4.1M
2025-02-14 33.51 33.85 33.33 33.78 4.4M
2025-02-13 33.34 33.87 33.26 33.52 2.5M
2025-02-12 32.65 33.33 32.55 33.23 2.2M
2025-02-11 32.07 32.78 31.91 32.69 3.7M
2025-02-10 31.85 32.57 31.85 32.21 4.9M
2025-02-07 33.40 33.50 31.46 31.62 9.5M
2025-02-06 35.85 35.88 33.25 33.70 9.7M
2025-02-05 35.00 35.90 34.79 35.90 8.2M
2025-02-04 35.00 35.44 34.80 34.91 3.1M
2025-02-03 33.46 35.08 33.46 34.99 4.7M
2025-01-31 34.59 34.97 34.41 34.61 3.3M
2025-01-30 34.29 34.86 34.03 34.61 2.8M
2025-01-29 34.33 34.66 34.15 34.21 1.9M
2025-01-28 34.97 35.13 34.37 34.41 3.7M
2025-01-27 33.89 34.80 33.89 34.56 3.6M
2025-01-24 33.39 33.84 33.17 33.77 5.3M
2025-01-23 33.40 33.80 33.29 33.38 2.7M
2025-01-22 33.47 33.54 33.06 33.34 3.3M
2025-01-21 33.00 33.65 32.96 33.54 5.1M
2025-01-20 33.50 33.76 33.48 33.62 1.6M
2025-01-17 33.08 33.51 33.04 33.50 5.4M
2025-01-16 32.60 32.98 32.35 32.84 3.7M
2025-01-15 32.50 32.81 32.49 32.54 3.5M
2025-01-14 32.50 32.58 31.43 32.39 6.9M
2025-01-13 33.15 33.47 32.83 33.38 4.4M
2025-01-10 33.50 33.51 32.95 33.10 3.3M
2025-01-09 33.92 34.16 33.40 33.69 2.4M
2025-01-08 34.27 34.28 33.63 33.99 2.3M
2025-01-07 34.55 34.64 34.26 34.27 2.6M
2025-01-06 34.50 34.65 34.10 34.32 2.8M
2025-01-03 33.66 34.42 33.61 34.40 3.7M
2025-01-02 33.53 34.08 33.28 33.52 2.7M