Bentley

BSY
🏛️ usa →
54.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.24 56.24 56.14 56.14 28.4K
09:31 56.18 56.21 56.14 56.20 5.7K
09:32 56.26 56.32 56.21 56.32 5.1K
09:33 56.33 56.47 56.33 56.41 5.8K
09:34 56.40 56.40 56.30 56.30 11.3K
09:35 56.28 56.28 56.01 56.22 39.2K
09:36 56.13 56.18 56.07 56.18 11.4K
09:37 56.15 56.15 55.95 55.99 8.0K
09:38 56.00 56.00 55.91 55.98 11.3K
09:39 55.95 55.95 55.95 55.95 3.2K
09:40 55.90 55.91 55.88 55.88 12.6K
09:41 55.91 55.91 55.71 55.78 17.4K
09:42 55.78 55.81 55.65 55.81 46.8K
09:43 55.86 55.92 55.84 55.91 8.5K
09:44 55.91 55.91 55.79 55.86 9.5K
09:45 55.89 55.90 55.89 55.90 6.6K
09:46 55.87 55.89 55.85 55.85 8.0K
09:47 55.89 55.99 55.88 55.98 10.4K
09:48 56.04 56.04 55.99 56.00 12.6K
09:49 56.00 56.00 55.87 55.87 13.0K
09:50 55.87 55.87 55.84 55.84 7.5K
09:51 55.84 55.86 55.84 55.84 2.6K
09:52 55.84 55.92 55.78 55.91 18.5K
09:53 55.93 55.93 55.83 55.84 23.1K
09:54 55.85 55.85 55.75 55.75 8.4K
09:55 55.70 55.78 55.70 55.78 7.2K
09:56 55.84 55.84 55.70 55.70 12.0K
09:57 55.67 55.69 55.63 55.69 7.2K
09:58 55.74 55.82 55.74 55.81 8.9K
09:59 55.79 55.79 55.78 55.78 9.6K
10:00 55.71 55.71 55.64 55.69 7.2K
10:01 55.71 55.71 55.63 55.63 10.7K
10:02 55.66 55.67 55.60 55.60 6.8K
10:03 55.60 55.60 55.57 55.57 8.2K
10:04 55.55 55.68 55.55 55.68 26.0K
10:05 55.68 55.68 55.53 55.55 10.8K
10:06 55.54 55.57 55.54 55.56 7.5K
10:07 55.55 55.58 55.55 55.57 5.4K
10:08 55.61 55.71 55.61 55.68 14.2K
10:09 55.64 55.65 55.61 55.65 5.5K
10:10 55.62 55.66 55.58 55.61 14.7K
10:11 55.57 55.73 55.57 55.73 12.7K
10:12 55.70 55.70 55.62 55.62 8.0K
10:13 55.57 55.57 55.47 55.47 8.7K
10:14 55.45 55.57 55.45 55.54 9.4K
10:15 55.55 55.55 55.50 55.54 6.7K
10:16 55.54 55.54 55.49 55.50 10.9K
10:17 55.50 55.52 55.50 55.52 4.9K
10:18 55.54 55.58 55.54 55.58 5.4K
10:19 55.56 55.56 55.44 55.44 13.7K
10:20 55.45 55.47 55.45 55.46 5.6K
10:21 55.48 55.49 55.43 55.43 9.7K
10:22 55.45 55.50 55.44 55.50 69.0K
10:23 55.47 55.66 55.47 55.66 19.3K
10:24 55.64 55.72 55.64 55.70 5.4K
10:25 55.70 55.79 55.70 55.79 11.6K
10:26 55.77 55.77 55.70 55.70 25.8K
10:27 55.65 55.73 55.63 55.73 8.6K
10:28 55.76 55.80 55.73 55.80 6.9K
10:29 55.78 55.78 55.71 55.73 10.7K
10:30 55.73 55.83 55.73 55.83 11.7K
10:31 55.80 55.88 55.80 55.88 7.2K
10:32 55.82 55.83 55.79 55.80 13.2K
10:33 55.82 55.87 55.82 55.84 5.9K
10:34 55.87 55.97 55.87 55.94 7.4K
10:35 55.96 55.97 55.93 55.95 10.4K
10:36 55.97 55.99 55.93 55.93 14.2K
10:37 55.96 56.09 55.96 56.07 12.9K
10:38 56.09 56.09 56.02 56.06 22.2K
10:39 56.05 56.07 56.03 56.07 7.7K
10:40 56.07 56.09 56.06 56.07 9.9K
10:41 56.07 56.07 56.00 56.06 10.1K
10:42 56.03 56.08 56.03 56.08 6.6K
10:43 56.05 56.08 56.05 56.07 8.9K
10:44 56.07 56.08 56.05 56.08 9.1K
10:45 56.09 56.11 56.09 56.10 7.6K
10:46 56.04 56.05 56.02 56.02 11.8K
10:47 56.00 56.05 56.00 56.05 13.1K
10:48 56.05 56.05 55.99 55.99 8.6K
10:49 56.00 56.00 55.94 55.94 8.0K
10:50 55.96 55.97 55.94 55.96 10.7K
10:51 55.94 55.98 55.94 55.98 6.4K
10:52 55.96 55.98 55.96 55.97 5.9K
10:53 55.97 56.00 55.95 56.00 5.3K
10:54 55.98 55.98 55.94 55.98 13.9K
10:55 55.96 56.00 55.96 56.00 5.2K
10:56 56.01 56.01 55.94 55.94 10.2K
10:57 55.93 55.97 55.91 55.97 7.9K
10:58 55.97 56.01 55.96 56.01 7.0K
10:59 55.97 55.99 55.94 55.97 6.8K
11:00 55.97 55.98 55.97 55.97 3.5K
11:01 55.99 56.02 55.98 56.01 8.5K
11:02 56.00 56.00 55.96 55.96 4.6K
11:03 55.97 55.97 55.93 55.93 5.7K
11:04 55.93 55.94 55.91 55.91 5.9K
11:05 55.91 55.93 55.84 55.92 11.7K
11:06 55.94 56.02 55.94 56.02 9.7K
11:07 56.01 56.02 56.01 56.02 3.7K
11:08 56.02 56.06 56.02 56.06 7.7K
11:09 56.05 56.07 56.01 56.02 18.5K
11:10 56.02 56.07 56.02 56.07 4.9K
11:11 56.05 56.05 55.99 55.99 5.3K
11:12 56.01 56.02 55.96 55.96 9.9K
11:13 55.95 55.95 55.91 55.94 6.6K
11:14 55.92 55.92 55.75 55.78 36.4K
11:15 55.77 55.85 55.77 55.85 6.3K
11:16 55.81 55.83 55.81 55.81 3.8K
11:17 55.81 55.83 55.81 55.83 4.2K
11:18 55.82 55.82 55.75 55.80 27.3K
11:19 55.80 55.86 55.80 55.84 7.3K
11:20 55.82 55.89 55.80 55.87 16.5K
11:21 55.88 55.92 55.88 55.92 5.5K
11:22 55.91 55.93 55.89 55.90 12.5K
11:23 55.88 55.90 55.85 55.86 5.5K
11:24 55.86 55.88 55.85 55.86 6.2K
11:25 55.89 55.89 55.86 55.86 6.9K
11:26 55.86 55.88 55.81 55.81 7.5K
11:27 55.81 55.81 55.74 55.77 8.0K
11:28 55.77 55.82 55.77 55.82 6.6K
11:29 55.83 55.83 55.80 55.81 3.2K
11:30 55.78 55.83 55.78 55.81 10.2K
11:31 55.80 55.85 55.79 55.82 11.3K
11:32 55.80 55.87 55.80 55.87 12.4K
11:33 55.88 55.97 55.88 55.97 12.5K
11:34 55.94 55.99 55.94 55.96 7.1K
11:35 55.96 56.01 55.96 55.99 15.5K
11:36 55.97 55.99 55.96 55.97 8.7K
11:37 55.99 56.00 55.97 55.97 11.3K
11:38 55.97 55.99 55.96 55.96 11.2K
11:39 55.93 55.95 55.93 55.95 4.0K
11:40 55.93 55.93 55.90 55.92 9.3K
11:41 55.91 55.91 55.86 55.87 7.5K
11:42 55.87 55.88 55.85 55.88 5.8K
11:43 55.89 55.96 55.89 55.94 7.6K
11:44 55.94 55.96 55.92 55.95 6.1K
11:45 55.94 55.98 55.94 55.97 7.3K
11:46 55.96 55.98 55.96 55.98 3.2K
11:47 55.98 56.01 55.97 56.01 7.6K
11:48 56.01 56.04 56.01 56.02 4.8K
11:49 56.02 56.02 56.00 56.01 6.1K
11:50 56.02 56.02 55.99 56.01 7.7K
11:51 56.01 56.02 55.99 56.02 4.9K
11:52 56.02 56.03 56.01 56.02 6.7K
11:53 56.03 56.04 56.02 56.04 5.9K
11:54 56.03 56.05 56.01 56.05 5.8K
11:55 56.05 56.06 56.01 56.06 4.0K
11:56 56.05 56.05 56.01 56.01 4.8K
11:57 56.03 56.04 56.02 56.02 4.9K
11:58 56.03 56.03 55.98 55.98 10.7K
11:59 55.97 55.99 55.97 55.99 6.6K
12:00 55.99 55.99 55.96 55.97 3.7K
12:01 55.96 55.97 55.96 55.97 4.8K
12:02 55.97 55.97 55.93 55.93 6.1K
12:03 55.93 55.93 55.89 55.89 9.3K
12:04 55.89 55.90 55.89 55.89 4.9K
12:05 55.89 55.93 55.88 55.93 5.5K
12:06 55.94 55.94 55.94 55.94 4.6K
12:07 55.94 55.99 55.94 55.98 5.8K
12:08 55.99 56.00 55.97 56.00 8.0K
12:09 55.99 56.02 55.99 56.02 3.1K
12:10 56.03 56.03 55.99 56.01 7.1K
12:11 55.98 55.99 55.97 55.97 6.5K
12:12 55.97 56.00 55.97 56.00 5.0K
12:13 56.01 56.02 56.01 56.02 5.3K
12:14 56.01 56.01 55.97 55.97 6.2K
12:15 55.99 55.99 55.98 55.98 3.5K
12:16 55.99 55.99 55.97 55.97 4.9K
12:17 55.98 55.98 55.97 55.98 5.8K
12:18 55.98 55.98 55.98 55.98 4.4K
12:19 55.99 56.00 55.99 55.99 3.2K
12:20 56.00 56.00 56.00 56.00 4.3K
12:21 55.99 56.01 55.99 56.01 3.1K
12:22 56.00 56.01 55.99 56.01 4.9K
12:23 56.01 56.01 55.97 55.99 8.6K
12:24 56.00 56.00 55.98 55.99 4.3K
12:25 56.00 56.01 55.99 56.00 3.8K
12:26 56.00 56.00 55.96 55.97 8.9K
12:27 55.96 55.96 55.95 55.95 2.8K
12:28 55.96 55.98 55.92 55.92 12.5K
12:29 55.93 55.94 55.93 55.94 3.5K
12:30 55.88 55.88 55.86 55.86 10.5K
12:31 55.88 55.93 55.88 55.93 7.5K
12:32 55.92 55.92 55.89 55.90 5.2K
12:33 55.89 55.92 55.89 55.92 4.5K
12:34 55.91 55.92 55.90 55.90 57.7K
12:35 55.90 55.92 55.90 55.92 5.4K
12:36 55.91 55.96 55.91 55.96 5.7K
12:37 55.95 55.95 55.95 55.95 3.7K
12:38 55.96 55.96 55.92 55.94 4.0K
12:39 55.93 55.94 55.93 55.94 6.8K
12:40 55.93 55.93 55.92 55.92 7.8K
12:41 55.93 55.94 55.93 55.94 5.4K
12:42 55.96 55.97 55.95 55.96 6.7K
12:43 55.96 55.97 55.94 55.97 3.6K
12:44 55.97 55.99 55.96 55.99 5.2K
12:45 55.98 55.98 55.88 55.89 8.1K
12:46 55.89 55.91 55.89 55.91 6.6K
12:47 55.89 55.92 55.89 55.91 2.8K
12:48 55.91 55.91 55.87 55.87 5.8K
12:49 55.86 55.86 55.83 55.85 7.8K
12:50 55.84 55.84 55.84 55.84 2.9K
12:51 55.85 55.85 55.83 55.84 4.6K
12:52 55.82 55.83 55.82 55.82 6.5K
12:53 55.84 55.84 55.81 55.84 5.2K
12:54 55.83 55.83 55.78 55.78 8.7K
12:55 55.78 55.81 55.77 55.77 11.1K
12:56 55.77 55.82 55.77 55.82 10.2K
12:57 55.81 55.83 55.80 55.80 4.2K
12:58 55.82 55.83 55.82 55.83 3.8K
12:59 55.84 55.84 55.80 55.80 11.0K
13:00 55.79 55.88 55.79 55.88 9.6K
13:01 55.89 55.90 55.89 55.90 4.1K
13:02 55.90 55.93 55.87 55.87 6.8K
13:03 55.86 55.86 55.81 55.81 3.5K
13:04 55.83 55.83 55.82 55.83 4.6K
13:05 55.85 55.85 55.80 55.80 6.6K
13:06 55.82 55.83 55.82 55.83 2.7K
13:07 55.82 55.84 55.82 55.84 4.5K
13:08 55.86 55.86 55.85 55.86 6.4K
13:09 55.87 55.87 55.86 55.86 2.4K
13:10 55.85 55.88 55.85 55.87 6.2K
13:11 55.89 55.90 55.88 55.90 6.1K
13:12 55.91 55.93 55.91 55.92 4.7K
13:13 55.91 55.92 55.89 55.89 5.7K
13:14 55.90 55.90 55.89 55.90 5.5K
13:15 55.88 55.90 55.87 55.88 5.5K
13:16 55.89 55.93 55.88 55.93 5.4K
13:17 55.95 55.98 55.93 55.96 6.2K
13:18 55.97 55.97 55.95 55.97 6.7K
13:19 55.98 55.99 55.95 55.99 4.7K
13:20 55.99 55.99 55.99 55.99 6.6K
13:21 56.01 56.01 55.95 55.95 7.5K
13:22 55.96 55.98 55.95 55.98 3.4K
13:23 55.98 55.99 55.97 55.99 5.5K
13:24 55.97 55.97 55.95 55.97 5.5K
13:25 55.97 55.97 55.95 55.95 4.3K
13:26 55.96 55.96 55.95 55.95 17.1K
13:27 55.95 55.96 55.95 55.95 7.1K
13:28 55.95 55.95 55.95 55.95 5.9K
13:29 55.96 55.97 55.93 55.93 12.0K
13:30 55.94 55.94 55.90 55.90 11.7K
13:31 55.90 55.93 55.90 55.93 5.9K
13:32 55.92 55.96 55.92 55.96 4.5K
13:33 55.96 55.96 55.78 55.78 20.8K
13:34 55.78 55.80 55.78 55.80 4.6K
13:35 55.81 55.81 55.78 55.81 7.7K
13:36 55.82 55.82 55.80 55.80 5.4K
13:37 55.83 55.83 55.81 55.81 7.4K
13:38 55.82 55.83 55.79 55.82 7.1K
13:39 55.82 55.84 55.81 55.84 7.6K
13:40 55.85 55.87 55.85 55.86 9.1K
13:41 55.85 55.85 55.77 55.77 7.9K
13:42 55.77 55.78 55.77 55.77 7.1K
13:43 55.77 55.77 55.77 55.77 1.8K
13:44 55.74 55.74 55.69 55.73 13.4K
13:45 55.72 55.82 55.72 55.82 8.1K
13:46 55.83 55.83 55.77 55.77 11.4K
13:47 55.74 55.76 55.74 55.75 1.6K
13:48 55.75 55.77 55.75 55.77 4.7K
13:49 55.76 55.77 55.75 55.75 7.7K
13:50 55.73 55.77 55.71 55.71 7.3K
13:51 55.73 55.74 55.68 55.68 8.5K
13:52 55.68 55.69 55.66 55.66 7.5K
13:53 55.68 55.69 55.63 55.63 13.0K
13:54 55.61 55.61 55.58 55.59 5.0K
13:55 55.59 55.62 55.59 55.61 5.5K
13:56 55.61 55.61 55.56 55.57 11.1K
13:57 55.57 55.57 55.55 55.57 6.8K
13:58 55.57 55.61 55.57 55.61 8.4K
13:59 55.61 55.61 55.56 55.56 9.5K
14:00 55.56 55.56 55.51 55.51 6.8K
14:01 55.52 55.56 55.52 55.56 11.6K
14:02 55.56 55.57 55.53 55.53 6.1K
14:03 55.53 55.53 55.48 55.49 13.0K
14:04 55.49 55.52 55.49 55.51 5.7K
14:05 55.53 55.55 55.52 55.53 12.3K
14:06 55.51 55.51 55.46 55.46 12.8K
14:07 55.45 55.49 55.45 55.49 5.8K
14:08 55.49 55.50 55.47 55.50 4.4K
14:09 55.50 55.53 55.49 55.50 7.7K
14:10 55.53 55.53 55.49 55.50 10.2K
14:11 55.51 55.54 55.51 55.53 12.2K
14:12 55.54 55.54 55.54 55.54 7.7K
14:13 55.53 55.53 55.49 55.50 14.0K
14:14 55.46 55.46 55.41 55.41 11.5K
14:15 55.39 55.39 55.35 55.35 15.9K
14:16 55.39 55.44 55.39 55.44 11.5K
14:17 55.44 55.51 55.44 55.51 12.1K
14:18 55.53 55.61 55.52 55.61 15.2K
14:19 55.55 55.57 55.55 55.56 5.6K
14:20 55.58 55.58 55.52 55.54 10.0K
14:21 55.52 55.53 55.50 55.51 6.5K
14:22 55.50 55.57 55.50 55.54 9.0K
14:23 55.57 55.57 55.51 55.51 9.8K
14:24 55.51 55.52 55.51 55.52 5.9K
14:25 55.53 55.54 55.52 55.54 8.2K
14:26 55.55 55.56 55.54 55.56 5.6K
14:27 55.56 55.56 55.54 55.55 5.2K
14:28 55.56 55.57 55.55 55.57 7.6K
14:29 55.57 55.58 55.56 55.57 5.5K
14:30 55.54 55.54 55.53 55.54 21.8K
14:31 55.54 55.56 55.52 55.52 7.3K
14:32 55.55 55.55 55.48 55.51 13.5K
14:33 55.50 55.50 55.47 55.50 13.6K
14:34 55.48 55.48 55.46 55.46 9.9K
14:35 55.46 55.47 55.45 55.45 8.1K
14:36 55.45 55.45 55.42 55.43 2.7K
14:37 55.43 55.43 55.42 55.43 7.1K
14:38 55.43 55.45 55.43 55.43 5.3K
14:39 55.44 55.44 55.37 55.39 17.6K
14:40 55.39 55.40 55.39 55.40 4.1K
14:41 55.38 55.39 55.37 55.38 9.9K
14:42 55.39 55.40 55.38 55.39 8.0K
14:43 55.38 55.40 55.37 55.37 6.9K
14:44 55.38 55.39 55.37 55.37 4.6K
14:45 55.39 55.40 55.38 55.39 8.1K
14:46 55.38 55.40 55.38 55.38 9.0K
14:47 55.40 55.41 55.39 55.41 6.6K
14:48 55.41 55.43 55.40 55.40 7.0K
14:49 55.39 55.39 55.32 55.32 10.7K
14:50 55.31 55.34 55.31 55.33 6.8K
14:51 55.34 55.35 55.33 55.33 5.2K
14:52 55.34 55.35 55.33 55.34 9.9K
14:53 55.35 55.37 55.35 55.36 8.1K
14:54 55.38 55.41 55.34 55.41 7.7K
14:55 55.41 55.43 55.41 55.43 9.6K
14:56 55.43 55.44 55.40 55.40 7.2K
14:57 55.40 55.41 55.38 55.40 8.6K
14:58 55.40 55.40 55.38 55.39 9.8K
14:59 55.38 55.39 55.38 55.39 7.0K
15:00 55.38 55.39 55.38 55.39 12.2K
15:01 55.42 55.43 55.40 55.43 7.9K
15:02 55.46 55.50 55.46 55.50 13.9K
15:03 55.49 55.49 55.46 55.46 11.9K
15:04 55.43 55.45 55.43 55.45 7.0K
15:05 55.45 55.47 55.44 55.45 8.8K
15:06 55.46 55.47 55.45 55.46 10.4K
15:07 55.45 55.47 55.44 55.44 8.7K
15:08 55.44 55.45 55.44 55.44 6.7K
15:09 55.44 55.46 55.44 55.46 12.9K
15:10 55.46 55.51 55.46 55.51 10.2K
15:11 55.52 55.53 55.50 55.53 9.6K
15:12 55.51 55.52 55.51 55.51 12.6K
15:13 55.51 55.52 55.50 55.50 9.2K
15:14 55.50 55.50 55.46 55.47 11.3K
15:15 55.48 55.54 55.47 55.52 14.4K
15:16 55.51 55.53 55.49 55.53 11.3K
15:17 55.52 55.53 55.46 55.48 20.5K
15:18 55.47 55.49 55.42 55.42 12.7K
15:19 55.42 55.46 55.42 55.44 12.4K
15:20 55.43 55.46 55.41 55.43 14.9K
15:21 55.43 55.44 55.41 55.41 16.5K
15:22 55.41 55.43 55.41 55.43 10.3K
15:23 55.44 55.45 55.42 55.42 13.3K
15:24 55.43 55.44 55.42 55.44 13.2K
15:25 55.42 55.46 55.42 55.46 11.9K
15:26 55.47 55.52 55.46 55.50 12.4K
15:27 55.52 55.54 55.48 55.49 16.0K
15:28 55.48 55.50 55.48 55.49 14.1K
15:29 55.51 55.51 55.43 55.43 15.8K
15:30 55.46 55.52 55.46 55.50 22.8K
15:31 55.52 55.55 55.51 55.54 18.4K
15:32 55.55 55.60 55.52 55.52 18.2K
15:33 55.51 55.54 55.51 55.52 15.3K
15:34 55.50 55.53 55.50 55.53 17.5K
15:35 55.51 55.57 55.51 55.56 19.5K
15:36 55.57 55.58 55.56 55.58 17.9K
15:37 55.58 55.65 55.58 55.64 16.6K
15:38 55.63 55.66 55.63 55.64 17.9K
15:39 55.65 55.66 55.62 55.66 26.5K
15:40 55.67 55.68 55.64 55.65 31.9K
15:41 55.65 55.66 55.62 55.64 23.5K
15:42 55.65 55.65 55.61 55.64 18.9K
15:43 55.64 55.64 55.61 55.62 25.4K
15:44 55.60 55.64 55.60 55.62 19.5K
15:45 55.61 55.63 55.57 55.63 30.9K
15:46 55.66 55.68 55.64 55.67 27.8K
15:47 55.66 55.68 55.62 55.63 30.1K
15:48 55.62 55.63 55.59 55.61 27.0K
15:49 55.60 55.61 55.56 55.60 33.8K
15:50 55.59 55.64 55.56 55.59 125.0K
15:51 55.60 55.78 55.60 55.78 117.0K
15:52 55.75 55.75 55.64 55.70 77.3K
15:53 55.69 55.70 55.66 55.67 98.2K
15:54 55.73 55.73 55.50 55.53 148.7K
15:55 55.37 55.37 54.85 54.87 177.9K
15:56 54.90 54.93 54.82 54.83 109.4K
15:57 54.82 54.92 54.82 54.92 114.9K
15:58 54.94 55.00 54.94 55.00 122.4K
15:59 55.00 55.01 54.99 54.99 18,053.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 56.15 56.47 54.80 54.99 22.9M
2025-10-02 55.20 56.40 54.03 55.96 5.9M
2025-10-01 51.37 52.37 51.17 52.34 1.6M
2025-09-30 51.87 51.95 51.00 51.48 1.4M
2025-09-29 52.36 52.71 51.91 51.98 0.9M
2025-09-26 52.15 52.47 51.93 52.35 0.7M
2025-09-25 52.10 52.16 51.55 52.12 0.6M
2025-09-24 52.70 52.93 52.11 52.28 0.8M
2025-09-23 53.37 53.79 52.13 52.51 1.8M
2025-09-22 52.47 53.96 52.29 53.59 1.4M
2025-09-19 53.22 53.29 52.54 52.82 2.9M
2025-09-18 53.00 53.73 52.79 52.95 0.9M
2025-09-17 52.42 53.50 52.32 52.74 1.2M
2025-09-16 52.52 52.56 51.94 52.22 1.1M
2025-09-15 52.72 53.27 52.59 52.66 1.0M
2025-09-12 53.53 53.57 52.49 52.94 0.9M
2025-09-11 52.52 53.63 52.31 53.46 1.3M
2025-09-10 53.55 53.75 52.45 52.65 1.3M
2025-09-09 54.32 54.32 53.26 53.51 1.4M
2025-09-08 53.80 54.37 53.07 54.28 1.3M
2025-09-05 53.74 54.41 53.45 53.80 1.5M
2025-09-04 53.28 53.74 52.86 53.74 1.8M
2025-09-03 54.32 54.48 53.36 53.41 1.9M
2025-09-02 55.05 55.53 54.13 54.30 1.9M
2025-08-29 55.01 55.83 54.97 55.65 2.2M
2025-08-28 54.98 55.52 54.28 54.99 1.5M
2025-08-27 53.85 54.80 53.84 54.77 1.5M
2025-08-26 53.92 54.32 53.70 53.79 3.2M
2025-08-25 54.76 55.18 53.92 53.95 1.2M
2025-08-22 53.65 54.73 53.56 54.65 1.5M
2025-08-21 53.45 53.77 53.19 53.41 0.9M
2025-08-20 53.35 53.67 53.14 53.61 1.2M
2025-08-19 53.78 53.97 53.30 53.42 1.3M
2025-08-18 53.12 53.90 53.06 53.64 1.5M
2025-08-15 51.86 53.16 51.70 53.14 1.8M
2025-08-14 52.02 52.04 51.42 51.72 1.6M
2025-08-13 52.41 52.54 51.60 52.09 2.1M
2025-08-12 52.99 53.17 52.18 52.37 1.9M
2025-08-11 53.45 53.90 52.66 52.91 1.2M
2025-08-08 53.75 53.89 53.23 53.49 1.6M
2025-08-07 55.12 55.30 51.82 53.52 3.6M
2025-08-06 56.86 57.18 54.03 55.22 3.2M
2025-08-05 58.08 58.19 56.70 57.05 2.3M
2025-08-04 57.37 58.05 57.25 57.90 1.2M
2025-08-01 57.63 57.68 56.59 57.12 1.5M
2025-07-31 58.09 58.64 57.61 57.98 1.4M
2025-07-30 58.87 58.97 57.54 58.08 2.4M
2025-07-29 58.96 59.25 58.45 58.71 1.3M
2025-07-28 58.63 59.04 58.45 58.72 0.9M
2025-07-25 58.42 58.85 57.50 58.59 0.9M
2025-07-24 58.50 58.64 57.95 58.35 1.0M
2025-07-23 58.33 58.65 58.02 58.51 0.8M
2025-07-22 58.00 58.25 57.39 58.18 1.2M
2025-07-21 57.97 58.50 57.81 57.90 1.2M
2025-07-18 57.99 57.99 57.33 57.81 1.4M
2025-07-17 57.51 57.97 57.34 57.58 1.4M
2025-07-16 57.63 57.70 56.64 57.51 1.3M
2025-07-15 56.98 57.53 56.71 57.43 1.5M
2025-07-14 56.35 57.42 56.30 56.98 2.3M
2025-07-11 56.00 56.94 55.81 56.35 1.7M
2025-07-10 56.09 56.80 55.19 56.68 1.6M
2025-07-09 56.00 56.09 55.45 56.02 1.2M
2025-07-08 55.52 55.98 55.25 55.90 1.8M
2025-07-07 55.25 56.10 54.97 55.51 1.6M
2025-07-03 54.30 55.50 54.29 55.35 1.8M
2025-07-02 53.69 54.37 52.97 54.08 2.2M
2025-07-01 54.03 54.03 52.55 53.69 2.2M
2025-06-30 53.53 54.03 52.94 53.97 2.2M
2025-06-27 52.75 53.29 52.34 52.64 2.7M
2025-06-26 52.86 52.97 52.30 52.63 1.2M
2025-06-25 52.55 52.90 52.11 52.42 1.7M
2025-06-24 52.00 52.68 51.51 52.55 1.9M
2025-06-23 50.77 51.86 50.33 51.83 1.9M
2025-06-20 50.72 51.22 50.23 50.73 2.8M
2025-06-18 50.07 50.99 49.50 50.72 2.4M
2025-06-17 49.89 50.54 49.77 50.40 2.3M
2025-06-16 49.34 50.15 49.31 50.02 2.3M
2025-06-13 48.57 49.35 48.56 49.34 1.3M
2025-06-12 48.25 49.21 48.17 49.18 1.3M
2025-06-11 48.05 48.50 47.91 48.27 1.2M
2025-06-10 47.84 48.21 47.61 47.96 1.6M
2025-06-09 49.77 49.86 47.71 47.79 1.8M
2025-06-06 49.23 49.77 49.07 49.75 1.9M
2025-06-05 48.73 49.99 48.65 49.15 2.6M
2025-06-04 47.61 48.55 47.40 48.52 2.8M
2025-06-03 47.31 47.78 47.20 47.65 1.9M
2025-06-02 47.58 47.69 47.12 47.64 1.2M
2025-05-30 47.86 48.13 47.49 47.73 6.1M
2025-05-29 48.30 48.30 47.67 47.98 1.6M
2025-05-28 48.34 48.39 47.71 47.93 1.3M
2025-05-27 48.00 48.39 47.54 48.34 1.4M
2025-05-23 47.32 47.66 47.20 47.42 0.9M
2025-05-22 47.25 47.84 47.15 47.65 1.4M
2025-05-21 47.99 48.10 47.28 47.31 1.0M
2025-05-20 48.00 48.12 47.59 48.06 1.4M
2025-05-19 47.46 48.40 47.46 48.10 1.6M
2025-05-16 48.34 48.34 47.66 47.97 1.0M
2025-05-15 48.05 48.47 47.80 48.23 1.1M
2025-05-14 48.15 48.29 47.50 47.95 1.0M
2025-05-13 47.85 48.30 47.69 48.14 1.3M
2025-05-12 47.87 47.96 46.73 47.73 1.5M
2025-05-09 47.28 47.28 46.21 46.59 1.0M
2025-05-08 46.50 47.68 46.34 47.06 1.8M
2025-05-07 43.28 46.31 42.72 46.24 2.5M
2025-05-06 43.66 44.09 43.12 43.77 1.5M
2025-05-05 43.34 44.36 43.34 43.85 1.1M
2025-05-02 43.43 43.79 42.65 43.66 0.8M
2025-05-01 43.35 43.47 42.82 42.84 0.8M
2025-04-30 42.70 43.11 42.03 42.99 1.2M
2025-04-29 43.18 43.57 42.44 43.13 1.0M
2025-04-28 43.57 43.71 42.68 43.12 1.2M
2025-04-25 43.84 44.27 43.00 43.44 0.8M
2025-04-24 43.75 44.34 43.40 43.90 1.0M
2025-04-23 44.00 44.90 43.32 43.42 1.5M
2025-04-22 42.51 43.37 42.39 43.30 1.8M
2025-04-21 43.00 43.00 41.87 42.41 1.6M
2025-04-17 42.69 43.50 42.64 43.19 1.9M
2025-04-16 42.81 43.50 42.32 43.36 2.0M
2025-04-15 42.52 43.61 41.90 42.62 1.3M
2025-04-14 42.50 43.15 41.79 43.00 1.7M
2025-04-11 41.11 42.33 40.76 41.90 1.5M
2025-04-10 42.01 42.01 40.20 41.60 1.4M
2025-04-09 38.17 42.41 37.62 42.15 2.2M
2025-04-08 40.00 40.29 38.06 38.62 2.2M
2025-04-07 36.86 39.54 36.51 39.12 2.5M
2025-04-04 39.21 39.77 38.28 38.66 1.8M
2025-04-03 39.72 40.35 39.39 40.22 1.4M
2025-04-02 39.10 41.29 39.10 41.13 1.7M
2025-04-01 39.36 40.53 39.32 40.49 1.7M
2025-03-31 39.22 39.56 38.66 39.34 2.7M
2025-03-28 40.36 40.61 39.58 39.70 1.3M
2025-03-27 41.51 41.76 40.25 40.36 2.0M
2025-03-26 41.95 42.39 41.71 42.18 1.2M
2025-03-25 42.67 42.99 41.65 41.88 0.9M
2025-03-24 42.41 42.86 42.40 42.66 1.3M
2025-03-21 41.07 42.09 40.95 41.94 1.7M
2025-03-20 41.90 42.53 41.57 41.65 1.1M
2025-03-19 41.98 42.50 41.77 42.01 1.3M
2025-03-18 42.36 42.45 41.62 41.94 1.0M
2025-03-17 41.73 42.65 41.25 42.43 1.0M
2025-03-14 40.40 41.58 40.25 41.44 1.6M
2025-03-13 40.64 40.77 39.98 40.11 1.4M
2025-03-12 41.82 41.97 40.69 40.79 1.0M
2025-03-11 41.30 42.27 40.78 41.52 1.8M
2025-03-10 42.46 42.69 40.98 41.14 2.4M
2025-03-07 42.91 43.43 42.23 43.02 1.2M
2025-03-06 42.96 43.27 42.56 43.01 1.1M
2025-03-05 42.14 43.67 41.84 43.39 1.6M
2025-03-04 42.67 43.05 41.96 42.22 1.7M
2025-03-03 44.50 44.50 42.52 42.83 1.8M
2025-02-28 42.69 44.08 42.46 43.90 2.7M
2025-02-27 44.43 45.20 43.75 44.04 2.4M
2025-02-26 45.70 48.26 44.47 44.62 3.1M
2025-02-25 46.55 46.83 45.58 45.68 1.9M
2025-02-24 45.83 46.72 45.21 46.63 1.3M
2025-02-21 46.63 46.63 45.48 45.59 0.9M
2025-02-20 47.45 47.46 46.29 46.53 1.1M
2025-02-19 47.65 47.71 46.90 47.44 0.8M
2025-02-18 47.20 47.79 47.00 47.70 1.7M
2025-02-14 46.86 47.28 46.54 47.25 0.9M
2025-02-13 46.16 46.73 45.71 46.71 0.8M
2025-02-12 46.16 46.44 45.71 46.08 0.7M
2025-02-11 45.98 46.75 45.94 46.63 1.2M
2025-02-10 46.00 46.35 45.79 46.31 0.6M
2025-02-07 46.74 47.06 45.50 45.77 1.0M
2025-02-06 47.01 47.14 46.46 46.74 0.8M
2025-02-05 46.74 47.21 46.36 46.99 0.7M
2025-02-04 46.21 46.74 46.00 46.70 1.0M
2025-02-03 45.77 46.28 45.33 45.86 1.0M
2025-01-31 45.97 46.58 45.75 46.55 1.8M
2025-01-30 45.47 46.16 45.42 45.92 1.3M
2025-01-29 46.60 46.62 45.32 45.58 0.8M
2025-01-28 47.16 47.71 46.52 46.58 1.4M
2025-01-27 45.70 47.41 45.66 47.24 1.4M
2025-01-24 46.45 46.47 45.75 46.10 1.1M
2025-01-23 46.27 46.53 45.86 46.35 0.9M
2025-01-22 46.43 46.69 45.82 46.56 1.6M
2025-01-21 45.47 46.27 45.25 46.18 1.5M
2025-01-17 46.93 46.93 45.07 45.44 3.1M
2025-01-16 46.17 47.08 45.86 45.98 2.1M
2025-01-15 47.08 47.21 46.13 46.38 0.9M
2025-01-14 45.68 46.53 45.45 46.50 0.7M
2025-01-13 45.50 45.58 44.85 45.36 0.9M
2025-01-10 46.00 46.51 45.56 45.86 0.9M
2025-01-08 46.18 46.95 46.09 46.74 0.8M
2025-01-07 46.91 47.52 46.06 46.42 1.4M
2025-01-06 47.19 47.81 46.78 46.87 0.6M
2025-01-03 46.50 47.46 46.47 47.07 0.7M
2025-01-02 47.01 47.35 46.27 46.50 0.9M