CBIZ

CBZ
🏛️ usa →
53.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.09 47.14 46.53 46.85 0.1M
2022-12-29 46.83 47.49 46.71 47.29 0.1M
2022-12-28 47.45 47.62 46.59 46.59 0.2M
2022-12-27 47.30 47.54 46.88 47.15 0.3M
2022-12-23 47.08 47.57 46.90 47.26 0.2M
2022-12-22 47.39 47.75 46.79 47.21 0.1M
2022-12-21 47.52 48.09 47.32 47.82 0.1M
2022-12-20 46.93 47.46 46.71 47.21 0.1M
2022-12-19 48.01 48.07 46.91 46.97 0.2M
2022-12-16 48.22 48.52 47.45 48.07 0.5M
2022-12-15 49.71 49.71 48.55 48.71 0.3M
2022-12-14 50.68 51.02 49.75 49.97 0.2M
2022-12-13 50.67 51.67 50.51 50.51 0.4M
2022-12-12 49.72 50.32 49.60 49.97 0.3M
2022-12-09 49.22 49.88 49.15 49.60 0.2M
2022-12-08 48.86 49.60 48.78 49.36 0.3M
2022-12-07 48.61 49.38 48.46 48.67 0.2M
2022-12-06 48.98 49.20 48.51 48.72 0.2M
2022-12-05 49.50 49.63 48.30 49.11 0.2M
2022-12-02 49.32 50.39 49.30 50.16 0.2M
2022-12-01 50.00 50.00 49.33 49.71 0.2M
2022-11-30 48.68 49.69 48.19 49.65 0.2M
2022-11-29 49.04 49.34 48.58 48.84 0.1M
2022-11-28 49.53 49.80 49.06 49.13 0.1M
2022-11-25 49.61 50.32 49.49 49.82 0.1M
2022-11-23 49.25 49.88 49.24 49.31 0.1M
2022-11-22 49.00 49.67 48.91 49.62 0.2M
2022-11-21 48.65 49.01 48.58 48.87 0.2M
2022-11-18 48.51 49.26 48.51 48.75 0.3M
2022-11-17 47.37 48.00 47.08 47.98 0.2M
2022-11-16 47.53 48.27 47.50 47.82 0.2M
2022-11-15 48.14 48.53 47.77 47.87 0.2M
2022-11-14 47.51 48.56 47.51 47.69 0.2M
2022-11-11 49.40 49.44 47.74 47.84 0.2M
2022-11-10 48.59 49.45 48.25 49.38 0.3M
2022-11-09 46.91 47.79 46.74 47.18 0.2M
2022-11-08 47.32 48.02 47.00 47.31 0.3M
2022-11-07 46.71 47.24 46.50 47.13 0.2M
2022-11-04 47.38 47.38 45.83 46.38 0.2M
2022-11-03 46.82 47.50 46.56 46.77 0.2M
2022-11-02 48.57 49.17 47.26 47.26 0.3M
2022-11-01 49.56 49.98 48.63 48.80 0.4M
2022-10-31 50.00 50.57 49.57 49.64 0.4M
2022-10-28 48.88 50.27 48.30 50.02 0.3M
2022-10-27 49.00 49.62 47.54 48.80 0.4M
2022-10-26 47.46 48.19 47.17 47.17 0.4M
2022-10-25 46.76 47.55 46.76 47.28 0.3M
2022-10-24 46.87 47.67 46.87 46.94 0.4M
2022-10-21 45.97 46.97 45.66 46.69 0.2M
2022-10-20 46.10 46.46 45.50 45.77 0.2M
2022-10-19 45.30 46.06 45.25 46.06 0.2M
2022-10-18 45.49 46.07 45.24 45.60 0.3M
2022-10-17 44.56 45.18 44.33 44.61 0.2M
2022-10-14 45.00 45.22 43.59 43.77 0.3M
2022-10-13 43.15 44.91 42.87 44.53 0.7M
2022-10-12 44.09 44.63 43.44 43.81 0.3M
2022-10-11 43.90 44.37 43.45 43.90 0.5M
2022-10-10 44.24 44.53 43.92 43.97 0.3M
2022-10-07 44.72 44.73 43.87 44.18 0.2M
2022-10-06 45.41 45.88 44.90 45.10 0.3M
2022-10-05 45.30 46.33 45.20 45.71 0.2M
2022-10-04 45.26 46.05 44.94 45.76 0.3M
2022-10-03 43.28 45.01 42.98 44.72 0.3M
2022-09-30 43.00 43.56 42.76 42.78 0.4M
2022-09-29 43.14 43.18 42.61 43.00 0.3M
2022-09-28 43.16 43.74 42.87 43.50 0.3M
2022-09-27 43.50 43.69 42.60 42.94 0.3M
2022-09-26 43.48 43.88 42.96 43.23 0.3M
2022-09-23 44.16 44.16 43.28 43.49 0.2M
2022-09-22 44.96 44.97 44.31 44.63 0.2M
2022-09-21 45.80 46.36 44.93 45.00 0.3M
2022-09-20 45.19 45.72 44.83 45.45 0.3M
2022-09-19 43.99 45.60 43.99 45.59 0.2M
2022-09-16 43.25 44.31 43.12 44.29 0.4M
2022-09-15 43.48 43.87 43.25 43.57 0.2M
2022-09-14 43.90 44.25 43.32 43.72 0.1M
2022-09-13 44.47 44.67 43.96 44.03 0.2M
2022-09-12 44.64 45.16 44.41 45.16 0.2M
2022-09-09 43.81 44.87 43.74 44.55 0.2M
2022-09-08 43.39 44.03 43.02 43.65 0.1M
2022-09-07 43.25 43.74 43.01 43.69 0.1M
2022-09-06 43.07 43.23 42.23 43.21 0.2M
2022-09-02 43.64 43.85 42.57 42.92 0.1M
2022-09-01 43.22 43.51 42.92 43.18 0.2M
2022-08-31 43.44 43.76 43.24 43.66 0.2M
2022-08-30 44.14 44.44 43.22 43.53 0.2M
2022-08-29 44.52 44.52 43.78 44.17 0.2M
2022-08-26 46.09 46.19 44.73 44.76 0.1M
2022-08-25 46.16 46.90 46.03 46.22 0.1M
2022-08-24 45.97 46.36 45.71 46.18 0.1M
2022-08-23 46.48 47.01 46.03 46.07 0.1M
2022-08-22 46.95 47.26 46.60 46.70 0.1M
2022-08-19 47.94 47.94 46.35 47.41 0.2M
2022-08-18 47.36 48.47 47.36 48.01 0.2M
2022-08-17 46.64 47.35 46.56 47.28 0.1M
2022-08-16 46.64 47.14 46.42 46.92 0.2M
2022-08-15 45.93 46.92 45.75 46.78 0.2M
2022-08-12 45.28 46.35 45.14 46.33 0.2M
2022-08-11 45.65 45.77 45.22 45.48 0.1M
2022-08-10 44.89 45.76 44.85 45.55 0.2M
2022-08-09 44.41 44.98 43.88 44.52 0.2M
2022-08-08 44.35 44.46 43.49 44.21 0.2M
2022-08-05 43.84 44.40 43.59 44.17 0.1M
2022-08-04 44.66 44.98 44.11 44.28 0.2M
2022-08-03 44.99 45.39 44.61 45.08 0.1M
2022-08-02 45.90 45.90 44.95 45.00 0.3M
2022-08-01 45.61 46.42 45.37 45.95 0.5M
2022-07-29 44.95 46.05 44.95 45.62 0.4M
2022-07-28 45.00 45.08 43.66 45.02 0.5M
2022-07-27 42.84 43.93 42.84 43.46 0.2M
2022-07-26 42.55 42.94 42.39 42.94 0.2M
2022-07-25 41.95 43.07 41.95 42.78 0.2M
2022-07-22 42.00 42.37 41.68 41.92 0.1M
2022-07-21 41.04 41.97 40.93 41.97 0.1M
2022-07-20 41.32 41.61 41.09 41.29 0.3M
2022-07-19 40.14 41.68 40.14 41.50 0.2M
2022-07-18 40.50 40.74 39.85 39.92 0.1M
2022-07-15 40.39 40.64 39.92 40.16 0.2M
2022-07-14 39.52 40.02 39.33 39.89 0.1M
2022-07-13 40.13 40.50 39.80 40.13 0.1M
2022-07-12 40.70 41.28 40.26 40.47 0.2M
2022-07-11 40.53 41.17 40.39 40.83 0.1M
2022-07-08 40.46 40.62 40.06 40.45 0.2M
2022-07-07 40.34 40.73 40.26 40.41 0.2M
2022-07-06 40.21 40.26 39.56 40.01 0.2M
2022-07-05 39.97 40.08 39.12 40.07 0.2M
2022-07-01 39.78 40.79 39.78 40.57 0.2M
2022-06-30 38.68 40.00 38.65 39.96 0.4M
2022-06-29 39.16 39.48 38.82 39.03 0.4M
2022-06-28 39.66 39.80 39.21 39.24 0.3M
2022-06-27 39.61 39.83 39.17 39.35 0.2M
2022-06-24 37.56 39.43 37.56 39.42 1.6M
2022-06-23 38.04 38.18 37.02 37.17 0.4M
2022-06-22 37.81 38.51 37.43 38.02 0.2M
2022-06-21 37.70 38.40 37.19 38.04 0.3M
2022-06-17 37.74 38.06 37.26 37.41 0.3M
2022-06-16 38.82 38.82 37.01 37.26 0.2M
2022-06-15 39.24 39.92 38.92 39.28 0.2M
2022-06-14 39.07 39.26 38.67 39.09 0.2M
2022-06-13 39.10 39.54 38.66 39.18 0.2M
2022-06-10 40.52 40.63 39.76 39.82 0.2M
2022-06-09 41.17 41.52 40.97 41.08 0.1M
2022-06-08 41.78 41.84 41.28 41.44 0.1M
2022-06-07 41.76 42.20 41.58 42.07 0.2M
2022-06-06 42.50 42.50 41.96 42.06 0.2M
2022-06-03 42.01 42.38 41.93 42.38 0.1M
2022-06-02 41.74 42.45 41.47 42.39 0.2M
2022-06-01 41.04 42.08 40.68 41.74 0.2M
2022-05-31 40.91 41.64 40.25 40.96 0.2M
2022-05-27 40.86 41.57 40.86 41.25 0.2M
2022-05-26 39.72 41.02 39.72 40.79 0.2M
2022-05-25 38.69 39.69 38.47 39.53 0.2M
2022-05-24 38.34 38.93 37.51 38.82 0.2M
2022-05-23 38.57 38.69 38.19 38.49 0.3M
2022-05-20 37.97 38.43 37.37 38.19 0.3M
2022-05-19 37.81 38.45 37.32 37.86 0.3M
2022-05-18 39.11 39.27 37.83 38.07 0.2M
2022-05-17 39.64 39.87 39.37 39.66 0.2M
2022-05-16 38.71 39.45 38.41 39.13 0.2M
2022-05-13 38.98 39.57 38.86 38.98 0.3M
2022-05-12 38.85 39.21 38.27 38.70 0.2M
2022-05-11 38.82 39.34 38.75 38.83 0.3M
2022-05-10 40.22 40.54 38.65 38.76 0.3M
2022-05-09 40.37 40.73 39.83 39.95 0.2M
2022-05-06 40.54 40.95 40.33 40.67 0.3M
2022-05-05 41.12 41.12 39.77 40.54 0.2M
2022-05-04 40.26 41.39 40.21 41.24 0.2M
2022-05-03 40.02 40.34 39.25 40.18 0.2M
2022-05-02 41.74 42.40 39.83 40.12 0.3M
2022-04-29 42.50 42.50 41.72 41.89 0.3M
2022-04-28 42.28 43.43 41.47 42.55 0.4M
2022-04-27 41.87 42.09 40.97 41.10 0.4M
2022-04-26 42.46 42.77 41.83 41.85 0.3M
2022-04-25 42.62 42.67 41.62 42.67 0.2M
2022-04-22 43.51 43.59 42.55 42.62 0.2M
2022-04-21 43.70 44.08 43.57 43.74 0.2M
2022-04-20 43.52 44.17 43.45 43.52 0.2M
2022-04-19 42.31 43.20 42.31 43.15 0.1M
2022-04-18 41.49 42.36 41.49 42.17 0.2M
2022-04-14 41.55 41.98 41.37 41.64 0.1M
2022-04-13 41.50 41.68 41.22 41.49 0.1M
2022-04-12 40.72 41.79 40.72 41.52 0.2M
2022-04-11 40.78 41.46 40.59 40.64 0.2M
2022-04-08 41.38 41.53 40.69 40.77 0.2M
2022-04-07 41.46 41.85 41.25 41.41 0.3M
2022-04-06 41.16 41.85 40.93 41.43 0.2M
2022-04-05 41.25 42.04 41.00 41.31 0.2M
2022-04-04 42.19 42.19 41.04 41.10 0.2M
2022-04-01 41.79 42.62 41.55 42.15 0.3M
2022-03-31 41.71 42.36 41.71 41.97 0.2M
2022-03-30 41.47 41.97 41.47 41.80 0.2M
2022-03-29 40.83 42.24 40.71 41.70 0.3M
2022-03-28 40.35 40.55 39.96 40.36 0.1M
2022-03-25 40.03 40.53 39.88 40.49 0.1M
2022-03-24 39.71 40.20 39.53 40.07 0.1M
2022-03-23 39.94 40.20 39.56 39.77 0.1M
2022-03-22 40.52 40.61 39.98 40.30 0.1M
2022-03-21 41.00 41.35 40.08 40.24 0.1M
2022-03-18 40.97 41.15 40.51 41.04 0.3M
2022-03-17 40.51 41.06 40.45 40.82 0.1M
2022-03-16 40.39 40.65 40.01 40.64 0.2M
2022-03-15 39.84 40.25 39.63 40.24 0.2M
2022-03-14 39.01 39.54 38.89 39.53 0.1M
2022-03-11 39.34 39.61 38.46 38.72 0.2M
2022-03-10 39.14 39.59 38.64 39.28 0.1M
2022-03-09 38.99 39.70 38.67 39.65 0.2M
2022-03-08 39.20 39.41 38.03 38.25 0.2M
2022-03-07 39.34 39.47 38.81 39.27 0.3M
2022-03-04 38.30 39.21 38.22 39.16 0.2M
2022-03-03 38.73 38.91 38.32 38.69 0.2M
2022-03-02 37.72 38.43 37.72 38.32 0.2M
2022-03-01 38.80 39.08 37.41 37.70 0.2M
2022-02-28 38.28 39.28 38.28 38.91 0.2M
2022-02-25 38.11 38.59 37.77 38.59 0.2M
2022-02-24 36.59 38.02 36.29 37.87 0.2M
2022-02-23 37.99 38.24 37.18 37.19 0.2M
2022-02-22 37.71 38.01 37.32 37.67 0.2M
2022-02-18 38.17 38.17 37.25 37.85 0.4M
2022-02-17 37.72 38.49 35.46 38.38 0.7M
2022-02-16 39.48 39.74 39.22 39.71 0.2M
2022-02-15 38.70 39.25 38.43 39.09 0.2M
2022-02-14 38.12 38.58 38.04 38.56 0.2M
2022-02-11 38.20 38.55 37.85 38.12 0.2M
2022-02-10 37.92 38.65 37.92 38.29 0.2M
2022-02-09 38.16 38.69 38.16 38.58 0.2M
2022-02-08 37.16 38.09 36.98 37.96 0.1M
2022-02-07 37.33 37.66 36.95 37.45 0.2M
2022-02-04 38.08 38.49 37.51 37.63 0.2M
2022-02-03 38.38 38.95 38.22 38.46 0.2M
2022-02-02 38.86 39.25 38.71 38.91 0.2M
2022-02-01 38.47 38.86 37.69 38.83 0.3M
2022-01-31 37.35 38.63 37.35 38.63 0.2M
2022-01-28 37.78 37.78 36.65 37.73 0.2M
2022-01-27 38.24 38.79 37.50 37.73 0.3M
2022-01-26 38.73 39.22 37.30 37.99 0.2M
2022-01-25 39.35 39.65 37.62 38.45 0.3M
2022-01-24 39.03 39.97 38.72 39.89 0.3M
2022-01-21 38.74 39.70 38.61 39.49 0.3M
2022-01-20 39.29 39.55 38.62 38.74 0.2M
2022-01-19 40.48 40.61 39.19 39.34 0.3M
2022-01-18 40.86 40.98 40.30 40.60 0.5M
2022-01-14 40.12 41.01 40.12 40.84 0.5M
2022-01-13 39.00 40.73 38.84 40.51 0.4M
2022-01-12 38.44 38.81 38.30 38.62 0.3M
2022-01-11 38.26 38.69 37.27 38.53 0.2M
2022-01-10 38.73 38.74 37.82 38.37 0.1M
2022-01-07 39.94 39.94 38.15 38.23 0.1M
2022-01-06 39.39 39.71 39.00 39.65 0.2M
2022-01-05 39.96 40.14 39.06 39.16 0.1M
2022-01-04 39.76 40.33 39.75 40.04 0.1M
2022-01-03 39.12 39.70 38.69 39.60 1.2M