CH Robinson

CHRW
🏛️ usa →
132.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 134.77 134.99 134.77 134.99 12.8K
09:31 135.07 135.28 135.07 135.14 3.3K
09:32 134.99 135.37 134.99 135.37 3.4K
09:33 135.27 135.53 135.27 135.53 3.1K
09:34 135.37 135.37 134.87 135.00 6.5K
09:35 134.86 134.87 134.78 134.78 1.5K
09:36 134.74 134.85 134.74 134.85 2.0K
09:37 134.74 134.80 134.74 134.80 0.5K
09:38 134.69 134.69 134.61 134.61 6.1K
09:39 134.69 134.69 134.61 134.62 7.4K
09:40 134.67 134.67 134.67 134.67 8.3K
09:41 134.63 134.68 134.61 134.68 3.7K
09:42 134.54 134.65 134.54 134.62 29.1K
09:43 134.66 134.72 134.63 134.72 14.1K
09:44 134.63 134.68 134.63 134.68 2.5K
09:45 134.33 134.33 134.22 134.22 14.8K
09:46 133.94 134.16 133.94 134.12 1.1K
09:47 134.16 134.44 134.16 134.29 4.0K
09:48 134.36 134.36 134.32 134.32 0.5K
09:49 134.33 134.36 134.33 134.36 0.4K
09:50 134.31 134.32 134.11 134.11 21.5K
09:51 133.78 133.78 133.78 133.78 12.2K
09:52 133.70 133.96 133.70 133.90 50.0K
09:53 133.90 133.90 133.90 133.90 3.0K
09:54 133.73 133.90 133.73 133.90 0.6K
09:55 133.85 133.85 133.32 133.32 39.8K
09:56 133.32 133.32 132.92 133.04 7.0K
09:57 132.98 133.24 132.98 133.20 12.5K
09:58 133.00 133.00 132.91 132.91 1.5K
09:59 132.92 133.07 132.92 133.07 1.9K
10:00 132.93 132.93 132.50 132.50 4.2K
10:01 132.37 132.62 132.37 132.62 1.7K
10:02 132.66 132.66 132.65 132.65 3.7K
10:03 132.37 132.44 132.37 132.38 2.2K
10:04 132.52 132.52 132.42 132.42 4.0K
10:05 132.32 132.32 132.18 132.31 2.1K
10:06 132.18 132.59 132.18 132.59 9.3K
10:07 132.59 133.03 132.50 132.77 23.1K
10:08 132.85 133.42 132.85 133.42 8.5K
10:09 133.33 133.33 133.22 133.27 4.0K
10:10 133.27 133.43 133.12 133.12 16.2K
10:11 133.02 133.23 133.02 133.22 0.8K
10:12 133.04 133.04 133.01 133.01 4.9K
10:13 133.10 133.10 133.08 133.07 1.8K
10:14 133.08 133.21 133.06 133.09 1.7K
10:15 132.95 133.14 132.95 132.95 1.6K
10:16 132.95 133.09 132.92 132.95 7.1K
10:17 133.01 133.09 132.91 133.01 1.8K
10:18 133.10 133.10 132.92 132.92 13.4K
10:19 132.84 132.84 132.73 132.73 3.3K
10:20 132.65 132.65 132.51 132.55 8.4K
10:21 132.48 132.49 132.48 132.49 2.5K
10:22 132.44 132.44 132.39 132.44 1.6K
10:23 132.34 132.34 132.31 132.31 2.1K
10:24 132.27 132.38 132.19 132.31 2.6K
10:25 132.38 132.38 132.27 132.26 3.5K
10:26 132.30 132.39 132.28 132.39 2.5K
10:27 132.37 132.37 132.37 132.37 0.4K
10:28 132.31 132.33 132.29 132.33 2.4K
10:29 132.34 132.34 132.24 132.25 1.6K
10:30 132.24 132.24 132.19 132.20 2.3K
10:31 132.21 132.29 132.21 132.29 1.6K
10:32 132.24 132.27 132.13 132.21 4.5K
10:33 132.26 132.35 132.26 132.35 22.5K
10:34 132.28 132.35 132.13 132.13 6.5K
10:35 132.10 132.16 132.02 132.02 1.4K
10:36 131.91 132.02 131.91 131.98 27.6K
10:37 131.97 131.97 131.97 131.97 1.4K
10:38 131.97 132.26 131.97 132.26 7.4K
10:39 132.41 132.41 132.25 132.25 5.5K
10:40 132.18 132.18 132.17 132.17 18.3K
10:41 132.18 132.18 131.87 131.87 17.5K
10:42 131.75 131.82 131.72 131.76 6.3K
10:43 131.77 131.77 131.71 131.71 2.2K
10:44 131.69 131.69 131.60 131.65 4.1K
10:45 131.75 131.75 131.71 131.71 2.7K
10:46 131.89 131.89 131.89 131.89 2.9K
10:47 131.90 132.00 131.88 132.00 0.9K
10:48 131.83 131.83 131.78 131.80 2.6K
10:49 131.80 132.05 131.74 131.94 17.0K
10:50 131.89 131.92 131.87 131.92 2.9K
10:51 131.90 131.90 131.82 131.90 0.8K
10:52 131.83 131.99 131.83 131.96 4.9K
10:53 131.95 132.04 131.95 131.98 4.3K
10:54 131.96 132.21 131.96 132.21 5.3K
10:55 132.18 132.23 132.13 132.13 4.0K
10:56 132.13 132.13 131.97 131.97 6.4K
10:57 131.95 131.95 131.86 131.86 1.7K
10:58 131.86 131.94 131.86 131.94 2.4K
10:59 131.94 131.94 131.86 131.87 1.7K
11:00 131.94 132.08 131.88 132.08 8.1K
11:01 132.10 132.10 132.10 132.10 1.2K
11:02 132.11 132.13 132.11 132.13 3.3K
11:03 132.06 132.10 132.06 132.10 2.9K
11:04 132.17 132.19 131.97 132.18 14.4K
11:05 132.35 132.35 132.35 132.35 0.9K
11:06 132.25 132.25 132.19 132.19 1.5K
11:07 132.20 132.26 132.17 132.20 2.2K
11:08 132.25 132.25 132.18 132.18 15.1K
11:09 132.23 132.26 132.18 132.26 2.0K
11:10 132.26 132.35 132.18 132.32 21.5K
11:11 132.34 132.34 132.29 132.32 1.8K
11:12 132.32 132.32 132.21 132.25 5.2K
11:13 132.13 132.60 132.12 132.60 30.2K
11:14 132.62 132.62 132.62 132.62 0.7K
11:15 132.40 132.62 132.40 132.62 1.3K
11:16 132.66 132.83 132.66 132.83 2.4K
11:17 132.77 132.81 132.55 132.55 7.0K
11:18 132.55 132.55 132.55 132.55 0.6K
11:19 132.40 132.50 132.40 132.40 1.7K
11:20 132.41 132.41 132.37 132.38 1.4K
11:21 132.35 132.49 132.35 132.43 6.7K
11:22 132.38 132.39 132.38 132.39 1.1K
11:23 132.38 132.47 132.38 132.38 1.3K
11:24 132.37 132.41 132.27 132.27 2.1K
11:25 132.24 132.27 132.13 132.26 2.5K
11:26 132.15 132.19 132.13 132.19 0.9K
11:27 132.15 132.19 132.13 132.14 1.2K
11:28 132.13 132.25 132.13 132.22 29.7K
11:29 132.12 132.22 132.09 132.22 1.4K
11:30 132.33 132.51 132.25 132.51 22.4K
11:31 132.39 132.45 132.39 132.39 0.7K
11:32 132.48 132.53 132.40 132.40 1.0K
11:33 132.41 132.62 132.41 132.62 3.3K
11:34 132.56 132.56 132.56 132.56 0.4K
11:35 132.48 132.48 132.43 132.48 2.2K
11:36 132.41 132.60 132.40 132.40 0.9K
11:37 132.39 132.43 132.33 132.33 4.4K
11:38 132.42 132.42 132.26 132.26 2.3K
11:39 132.37 132.37 132.13 132.25 15.1K
11:40 132.25 132.73 132.25 132.73 9.1K
11:41 132.51 132.51 132.51 132.51 2.8K
11:42 132.62 132.69 132.62 132.69 1.3K
11:43 132.57 132.57 132.57 132.57 0.2K
11:44 132.71 132.71 132.58 132.57 9.2K
11:45 132.58 132.58 132.36 132.36 5.1K
11:46 132.35 132.35 132.31 132.31 1.0K
11:47 132.35 132.35 132.27 132.27 1.1K
11:48 132.28 132.28 132.25 132.25 1.7K
11:49 132.25 132.46 132.25 132.39 7.4K
11:51 132.36 132.36 132.29 132.34 1.8K
11:52 132.50 132.50 132.46 132.50 17.7K
11:53 132.58 132.58 132.43 132.53 16.1K
11:54 132.41 132.57 132.41 132.57 37.4K
11:55 132.57 132.59 132.51 132.51 3.0K
11:56 132.72 132.72 132.45 132.45 3.2K
11:57 132.30 132.45 132.30 132.45 1.4K
11:58 132.34 132.37 132.34 132.37 3.1K
11:59 132.38 132.38 132.26 132.38 1.3K
12:00 132.46 132.46 132.39 132.39 0.6K
12:01 132.35 132.41 132.27 132.27 3.4K
12:02 132.38 132.38 132.27 132.29 1.0K
12:03 132.27 132.38 132.27 132.38 2.0K
12:04 132.34 132.34 132.34 132.34 1.6K
12:05 132.34 132.45 132.34 132.45 3.3K
12:06 132.44 132.44 132.21 132.21 1.6K
12:07 132.19 132.30 132.19 132.29 0.6K
12:08 132.27 132.32 132.27 132.32 1.8K
12:09 132.40 132.48 132.40 132.42 3.7K
12:10 132.42 132.50 132.42 132.50 0.7K
12:11 132.48 132.48 132.42 132.45 1.0K
12:12 132.41 132.45 132.41 132.41 1.4K
12:13 132.41 132.41 132.35 132.37 1.8K
12:14 132.34 132.36 132.34 132.34 4.1K
12:15 132.34 132.34 132.25 132.25 2.5K
12:16 132.19 132.19 132.07 132.07 2.8K
12:17 132.07 132.16 132.06 132.07 1.6K
12:18 132.16 132.30 132.16 132.21 11.0K
12:19 132.21 132.21 132.20 132.20 1.2K
12:20 132.20 132.41 132.20 132.41 4.3K
12:21 132.56 132.59 132.56 132.59 1.7K
12:22 132.50 132.50 132.42 132.48 2.9K
12:23 132.54 132.60 132.54 132.60 1.2K
12:24 132.40 132.47 132.40 132.41 2.5K
12:25 132.43 132.62 132.43 132.62 2.6K
12:26 132.59 132.59 132.58 132.58 0.7K
12:27 132.61 132.69 132.58 132.69 1.7K
12:29 132.63 132.78 132.63 132.78 7.5K
12:30 132.84 132.85 132.78 132.80 0.9K
12:31 132.91 132.91 132.91 132.91 1.8K
12:32 132.91 132.99 132.91 132.99 0.9K
12:33 132.92 132.93 132.92 132.92 1.2K
12:34 132.91 132.98 132.91 132.98 1.2K
12:35 133.01 133.04 132.88 132.88 2.4K
12:36 132.90 132.90 132.89 132.89 1.1K
12:37 132.91 132.91 132.91 132.91 0.3K
12:38 132.91 132.92 132.91 132.92 2.0K
12:39 132.92 132.98 132.92 132.98 0.9K
12:40 132.92 132.92 132.92 132.92 0.6K
12:41 132.89 132.89 132.85 132.85 1.0K
12:42 132.85 132.85 132.81 132.81 2.1K
12:43 132.90 132.90 132.70 132.70 3.0K
12:44 132.72 132.72 132.69 132.69 1.9K
12:45 132.69 132.75 132.69 132.75 1.2K
12:46 132.69 132.73 132.69 132.73 0.9K
12:47 132.73 132.73 132.68 132.68 0.8K
12:48 132.68 132.74 132.68 132.69 9.4K
12:49 132.79 132.80 132.74 132.75 3.3K
12:50 132.76 132.76 132.76 132.76 0.9K
12:51 132.76 132.76 132.69 132.76 1.4K
12:52 132.71 132.73 132.67 132.73 19.8K
12:53 132.65 132.68 132.65 132.68 0.8K
12:54 132.69 132.71 132.69 132.70 2.4K
12:55 132.70 132.70 132.66 132.66 2.2K
12:56 132.65 132.68 132.64 132.64 1.0K
12:57 132.64 132.71 132.64 132.67 5.0K
12:58 132.65 132.71 132.65 132.71 1.0K
12:59 132.69 132.71 132.66 132.71 3.5K
13:00 132.71 132.77 132.71 132.76 2.6K
13:01 132.77 132.77 132.77 132.77 1.1K
13:02 132.73 132.73 132.64 132.64 9.6K
13:03 132.69 132.69 132.64 132.64 0.8K
13:04 132.69 132.70 132.50 132.50 24.5K
13:05 132.50 132.53 132.50 132.50 1.7K
13:06 132.48 132.49 132.48 132.49 1.1K
13:07 132.49 132.63 132.49 132.57 3.7K
13:08 132.61 132.80 132.61 132.67 2.3K
13:09 132.69 132.69 132.69 132.69 0.5K
13:10 132.69 132.77 132.69 132.77 1.0K
13:11 132.75 132.78 132.75 132.78 0.8K
13:12 132.84 132.84 132.84 132.84 0.1K
13:13 132.78 132.81 132.78 132.81 2.6K
13:14 132.87 132.87 132.87 132.87 0.6K
13:15 132.87 132.88 132.80 132.88 0.8K
13:16 132.87 132.90 132.87 132.87 1.3K
13:17 132.89 133.01 132.89 133.00 2.4K
13:18 133.01 133.01 132.93 132.93 2.6K
13:19 132.94 132.97 132.92 132.92 1.0K
13:20 132.91 132.91 132.91 132.91 0.2K
13:21 132.84 132.92 132.84 132.90 2.2K
13:22 132.86 132.89 132.84 132.88 1.8K
13:23 132.84 132.85 132.84 132.85 1.5K
13:24 132.86 132.86 132.86 132.86 0.8K
13:25 132.86 132.95 132.86 132.95 2.8K
13:26 132.95 132.95 132.95 132.95 0.5K
13:27 132.96 132.96 132.96 132.96 0.3K
13:28 132.86 133.03 132.86 133.03 4.2K
13:29 133.05 133.05 133.05 133.05 1.0K
13:30 132.99 133.02 132.97 132.97 1.2K
13:31 133.03 133.07 133.03 133.07 0.8K
13:32 133.02 133.07 133.02 133.05 24.4K
13:33 133.10 133.11 133.08 133.11 2.1K
13:34 133.09 133.09 133.09 133.09 1.6K
13:35 133.04 133.04 133.02 133.02 2.0K
13:36 133.02 133.02 133.01 133.01 2.5K
13:37 133.01 133.01 133.01 133.01 1.4K
13:38 133.01 133.05 133.01 133.01 1.2K
13:39 132.99 132.99 132.95 132.95 1.6K
13:40 132.99 132.99 132.93 132.93 2.3K
13:41 132.95 132.95 132.83 132.83 2.7K
13:42 132.85 132.90 132.81 132.88 4.6K
13:43 132.88 132.88 132.81 132.81 2.1K
13:44 132.81 132.81 132.81 132.81 1.6K
13:45 132.82 132.85 132.82 132.82 2.6K
13:46 132.82 132.99 132.78 132.95 7.1K
13:47 132.94 132.94 132.89 132.89 1.3K
13:48 132.89 132.89 132.89 132.89 0.1K
13:49 132.93 132.97 132.93 132.93 1.6K
13:50 132.96 132.96 132.96 132.96 0.3K
13:51 132.92 132.97 132.92 132.96 1.3K
13:52 132.96 132.96 132.94 132.94 1.0K
13:53 132.89 132.90 132.87 132.90 5.4K
13:54 132.91 132.94 132.91 132.94 1.6K
13:55 132.94 132.95 132.94 132.94 1.0K
13:56 132.94 132.95 132.94 132.94 0.8K
13:57 132.89 132.89 132.88 132.88 3.8K
13:58 132.88 132.88 132.85 132.85 3.0K
13:59 132.85 132.86 132.85 132.86 1.6K
14:00 132.80 132.82 132.79 132.79 2.2K
14:01 132.77 132.90 132.76 132.90 9.7K
14:02 132.94 133.00 132.94 133.00 1.7K
14:03 132.94 132.96 132.92 132.92 2.7K
14:04 132.94 132.94 132.88 132.88 2.8K
14:05 132.86 132.93 132.86 132.93 1.5K
14:06 132.83 132.91 132.83 132.90 2.3K
14:07 132.90 132.90 132.90 132.90 0.7K
14:08 132.90 132.90 132.90 132.90 0.7K
14:09 132.90 132.94 132.86 132.94 1.4K
14:10 132.94 132.98 132.93 132.97 4.9K
14:11 132.98 132.98 132.93 132.98 1.2K
14:12 132.98 133.25 132.98 133.25 7.9K
14:13 133.27 133.27 133.27 133.27 0.7K
14:14 133.17 133.21 133.17 133.21 12.8K
14:15 133.16 133.27 133.15 133.15 1.5K
14:16 133.21 133.21 133.10 133.10 2.9K
14:17 133.11 133.14 133.06 133.06 5.1K
14:18 133.08 133.08 133.06 133.07 1.6K
14:19 133.12 133.12 133.02 133.02 2.7K
14:20 133.00 133.01 132.99 133.00 0.9K
14:21 132.96 132.96 132.91 132.91 2.3K
14:22 132.91 132.91 132.90 132.91 2.9K
14:23 132.91 132.91 132.78 132.78 2.6K
14:24 132.84 132.84 132.76 132.76 1.7K
14:25 132.77 132.77 132.61 132.61 7.9K
14:26 132.60 132.60 132.60 132.60 2.8K
14:27 132.67 132.71 132.67 132.71 4.2K
14:28 132.68 132.68 132.66 132.67 1.5K
14:29 132.67 132.67 132.67 132.67 2.5K
14:30 132.64 132.64 132.50 132.50 1.3K
14:31 132.61 132.62 132.61 132.61 2.0K
14:32 132.66 132.66 132.58 132.57 1.3K
14:33 132.57 132.61 132.57 132.57 1.9K
14:34 132.56 132.56 132.54 132.54 2.9K
14:35 132.54 132.64 132.49 132.57 5.7K
14:36 132.55 132.60 132.55 132.54 2.2K
14:37 132.55 132.55 132.55 132.54 0.7K
14:38 132.55 132.62 132.55 132.62 2.0K
14:39 132.56 132.66 132.49 132.66 7.9K
14:40 132.66 132.73 132.66 132.72 2.1K
14:41 132.67 132.72 132.65 132.70 0.6K
14:42 132.66 132.67 132.66 132.66 3.6K
14:43 132.72 132.73 132.70 132.72 2.4K
14:44 132.76 132.76 132.67 132.72 1.7K
14:45 132.72 132.72 132.64 132.64 2.7K
14:46 132.64 132.64 132.62 132.62 2.7K
14:47 132.62 132.71 132.62 132.71 5.0K
14:48 132.70 132.71 132.69 132.70 3.9K
14:49 132.69 132.69 132.62 132.65 6.4K
14:50 132.65 132.65 132.59 132.65 0.7K
14:51 132.65 132.65 132.59 132.59 3.8K
14:52 132.59 132.63 132.59 132.59 1.8K
14:53 132.59 132.65 132.59 132.62 1.1K
14:54 132.59 132.59 132.59 132.59 1.5K
14:55 132.65 132.68 132.65 132.65 3.9K
14:56 132.67 132.67 132.63 132.63 2.8K
14:57 132.62 132.62 132.61 132.61 1.2K
14:58 132.56 132.69 132.56 132.69 8.3K
14:59 132.67 132.69 132.67 132.69 3.1K
15:00 132.69 132.69 132.56 132.59 8.8K
15:01 132.64 132.66 132.59 132.60 7.0K
15:02 132.56 132.64 132.56 132.59 24.4K
15:03 132.58 132.58 132.55 132.55 9.9K
15:04 132.55 132.59 132.55 132.57 3.2K
15:05 132.64 132.67 132.64 132.67 6.2K
15:06 132.63 132.64 132.62 132.62 1.0K
15:07 132.68 132.70 132.66 132.70 3.4K
15:08 132.66 132.66 132.59 132.66 2.9K
15:09 132.67 132.73 132.67 132.71 5.1K
15:10 132.71 132.88 132.71 132.88 3.5K
15:11 132.85 132.85 132.84 132.84 1.1K
15:12 132.79 132.87 132.79 132.85 4.1K
15:13 132.82 132.84 132.72 132.72 2.8K
15:14 132.77 132.95 132.77 132.94 8.3K
15:15 132.94 132.97 132.94 132.95 3.5K
15:16 132.97 133.02 132.97 133.00 4.8K
15:17 132.95 133.05 132.95 133.05 3.2K
15:18 133.04 133.04 133.04 133.04 1.4K
15:19 133.04 133.08 133.04 133.05 1.8K
15:20 133.05 133.20 133.05 133.20 14.4K
15:21 133.20 133.26 133.15 133.25 2.4K
15:22 133.31 133.31 133.19 133.21 3.7K
15:23 133.21 133.21 133.10 133.10 3.8K
15:24 133.11 133.12 133.09 133.09 2.6K
15:25 133.12 133.12 133.08 133.09 6.0K
15:26 133.08 133.20 133.05 133.20 8.5K
15:27 133.15 133.20 133.11 133.20 5.9K
15:28 133.20 133.20 133.16 133.16 1.4K
15:29 133.19 133.26 133.15 133.26 4.6K
15:30 133.26 133.26 133.19 133.19 2.0K
15:31 133.24 133.27 133.22 133.22 7.3K
15:32 133.22 133.25 133.22 133.22 5.1K
15:33 133.22 133.23 133.20 133.20 2.0K
15:34 133.20 133.26 133.20 133.26 4.4K
15:35 133.26 133.26 133.23 133.26 2.2K
15:36 133.23 133.24 133.21 133.24 8.3K
15:37 133.25 133.37 133.25 133.37 4.7K
15:38 133.31 133.33 133.31 133.32 5.0K
15:39 133.30 133.42 133.30 133.42 9.2K
15:40 133.43 133.46 133.28 133.28 11.8K
15:41 133.38 133.38 133.32 133.34 4.8K
15:42 133.43 133.43 133.35 133.35 6.9K
15:43 133.29 133.33 133.28 133.29 3.5K
15:44 133.23 133.23 133.17 133.17 3.5K
15:45 133.20 133.30 133.18 133.29 8.9K
15:46 133.25 133.28 133.22 133.28 4.6K
15:47 133.23 133.28 133.22 133.22 4.0K
15:48 133.24 133.27 133.24 133.25 5.0K
15:49 133.24 133.34 133.24 133.30 13.7K
15:50 133.31 133.31 133.08 133.16 18.3K
15:51 133.13 133.17 133.13 133.15 13.9K
15:52 133.15 133.25 133.13 133.24 9.8K
15:53 133.21 133.48 133.20 133.43 17.5K
15:54 133.41 133.45 133.33 133.34 14.4K
15:55 133.29 133.29 133.18 133.28 30.1K
15:56 133.32 133.37 133.25 133.26 20.7K
15:57 133.26 133.29 133.24 133.24 39.0K
15:58 133.27 133.33 133.27 133.31 54.2K
15:59 133.31 133.36 133.28 133.30 287.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 131.45 132.46 130.31 132.46 1.9M
2025-09-29 133.35 133.35 130.52 131.84 1.4M
2025-09-26 134.02 134.59 131.63 131.81 1.7M
2025-09-25 133.08 134.50 132.40 133.84 1.9M
2025-09-24 134.79 135.53 131.60 133.30 2.2M
2025-09-23 133.98 136.31 133.57 134.24 1.7M
2025-09-22 136.02 136.22 132.97 133.98 2.0M
2025-09-19 137.25 138.00 134.91 136.07 4.6M
2025-09-18 136.36 137.91 136.06 137.09 1.8M
2025-09-17 133.79 137.03 133.25 135.09 2.2M
2025-09-16 133.24 134.04 132.04 133.77 2.1M
2025-09-15 132.71 134.91 132.02 133.27 1.6M
2025-09-12 130.61 132.92 130.45 132.41 1.4M
2025-09-11 127.24 131.18 126.90 131.02 1.6M
2025-09-10 125.34 127.83 125.30 127.64 1.2M
2025-09-09 125.52 126.59 125.12 126.05 0.9M
2025-09-08 126.39 126.78 125.23 125.90 1.2M
2025-09-05 126.97 127.80 124.15 126.13 1.4M
2025-09-04 128.47 129.23 127.17 127.84 1.3M
2025-09-03 128.36 129.39 127.35 128.79 1.0M
2025-09-02 128.03 129.05 127.51 128.89 1.4M
2025-08-29 129.60 131.17 127.92 128.70 2.3M
2025-08-28 128.00 129.59 126.92 129.29 1.7M
2025-08-27 126.32 128.46 125.97 128.06 2.3M
2025-08-26 125.71 127.34 125.60 126.90 2.3M
2025-08-25 124.82 126.68 124.11 126.41 1.4M
2025-08-22 123.22 126.85 122.50 125.18 1.6M
2025-08-21 120.90 123.11 120.65 122.80 1.5M
2025-08-20 122.88 123.79 120.99 121.08 1.3M
2025-08-19 123.34 124.94 122.77 123.82 1.2M
2025-08-18 121.42 123.14 121.01 122.97 1.3M
2025-08-15 121.74 122.05 120.56 121.24 1.3M
2025-08-14 120.54 121.84 119.65 121.52 1.4M
2025-08-13 119.23 121.04 118.21 120.99 1.7M
2025-08-12 116.79 118.89 116.65 118.77 1.3M
2025-08-11 116.78 116.97 115.71 116.24 1.1M
2025-08-08 118.21 118.99 116.73 116.78 1.1M
2025-08-07 118.41 119.20 117.49 117.82 1.2M
2025-08-06 115.65 117.93 115.38 117.74 1.2M
2025-08-05 115.48 116.48 114.64 116.32 1.2M
2025-08-04 113.93 116.28 113.40 115.03 1.3M
2025-08-01 114.18 115.00 111.74 113.86 2.3M
2025-07-31 110.47 116.16 104.95 115.32 6.5M
2025-07-30 99.89 100.16 96.89 97.65 2.3M
2025-07-29 100.74 100.81 98.58 99.79 1.5M
2025-07-28 102.23 102.76 101.24 101.49 1.1M
2025-07-25 103.72 103.78 101.87 102.71 1.4M
2025-07-24 100.60 103.27 100.35 103.17 1.8M
2025-07-23 99.45 100.84 98.92 100.59 1.1M
2025-07-22 97.05 99.10 97.05 98.94 0.9M
2025-07-21 97.29 97.98 96.27 96.82 0.8M
2025-07-18 99.50 99.50 96.78 97.48 1.2M
2025-07-17 97.96 99.32 97.73 98.53 1.0M
2025-07-16 98.02 98.49 97.31 97.94 0.9M
2025-07-15 98.00 98.27 96.99 97.06 0.7M
2025-07-14 98.79 99.18 97.46 98.02 1.0M
2025-07-11 100.88 102.00 99.14 99.40 0.8M
2025-07-10 99.62 102.58 99.62 100.84 0.8M
2025-07-09 98.74 99.80 98.21 99.12 1.0M
2025-07-08 96.73 98.57 96.73 98.33 1.2M
2025-07-07 97.77 98.13 96.34 96.73 1.2M
2025-07-03 99.29 99.87 97.79 98.03 0.5M
2025-07-02 98.60 99.34 98.00 99.14 0.8M
2025-07-01 96.45 99.64 96.24 98.31 1.3M
2025-06-30 96.76 96.76 95.04 95.95 1.1M
2025-06-27 93.47 96.87 93.47 96.66 1.8M
2025-06-26 93.12 93.83 92.79 93.19 0.7M
2025-06-25 94.13 94.13 92.36 92.71 0.8M
2025-06-24 94.31 94.64 93.15 94.28 1.4M
2025-06-23 92.65 93.99 92.36 93.95 0.6M
2025-06-20 93.88 94.26 92.38 92.63 1.7M
2025-06-18 93.55 94.50 93.29 93.41 1.1M
2025-06-17 93.62 94.29 93.08 93.59 1.1M
2025-06-16 94.54 95.19 93.71 93.86 1.2M
2025-06-13 94.36 95.04 93.36 93.54 1.0M
2025-06-12 94.38 95.04 93.93 95.00 0.9M
2025-06-11 96.60 96.64 93.92 94.58 1.2M
2025-06-10 95.72 96.57 94.69 96.17 0.7M
2025-06-09 96.04 96.50 95.50 95.74 0.7M
2025-06-06 96.02 96.82 95.57 95.80 0.7M
2025-06-05 96.39 96.52 95.42 95.51 0.7M
2025-06-04 96.50 96.89 95.82 96.16 0.7M
2025-06-03 95.40 97.00 94.81 96.29 1.2M
2025-06-02 96.07 96.33 94.15 96.12 1.1M
2025-05-30 96.10 96.36 95.29 95.97 2.2M
2025-05-29 95.86 96.36 95.10 96.10 1.0M
2025-05-28 97.51 97.53 95.38 95.58 1.2M
2025-05-27 96.76 97.46 95.75 97.30 0.9M
2025-05-23 95.50 96.18 95.30 95.75 0.9M
2025-05-22 96.89 96.96 95.41 96.52 1.2M
2025-05-21 99.12 99.57 97.08 97.18 1.2M
2025-05-20 99.70 101.07 99.49 100.07 1.3M
2025-05-19 99.29 100.40 98.97 100.08 1.2M
2025-05-16 99.81 100.76 99.35 100.28 1.6M
2025-05-15 98.11 99.41 97.71 98.75 1.7M
2025-05-14 96.45 98.11 95.99 98.03 2.6M
2025-05-13 96.30 96.96 95.55 96.28 1.6M
2025-05-12 93.38 96.01 93.05 95.95 2.2M
2025-05-09 89.86 89.99 88.65 88.97 0.7M
2025-05-08 87.86 90.01 87.41 89.58 1.1M
2025-05-07 89.35 89.50 86.58 87.54 1.6M
2025-05-06 89.01 89.47 88.00 88.32 1.5M
2025-05-05 90.45 91.12 89.55 89.94 1.1M
2025-05-02 91.33 92.79 89.95 90.83 1.4M
2025-05-01 87.61 92.65 87.14 90.28 2.0M
2025-04-30 88.33 89.22 86.71 89.22 3.0M
2025-04-29 88.34 89.09 87.74 88.33 2.1M
2025-04-28 89.70 90.67 88.75 89.08 1.5M
2025-04-25 90.79 91.35 88.79 89.75 1.1M
2025-04-24 90.71 92.15 90.51 92.03 1.4M
2025-04-23 91.89 93.13 90.07 90.61 1.1M
2025-04-22 90.25 90.91 89.41 90.28 1.1M
2025-04-21 90.09 90.41 88.27 89.27 0.9M
2025-04-17 90.47 91.84 90.18 91.14 1.0M
2025-04-16 90.87 91.64 89.10 89.86 0.8M
2025-04-15 92.52 93.70 91.44 91.56 1.1M
2025-04-14 92.41 93.16 91.28 92.37 0.7M
2025-04-11 89.55 92.19 88.68 91.26 1.1M
2025-04-10 90.76 91.19 87.83 90.27 1.4M
2025-04-09 85.88 93.47 84.68 91.94 2.9M
2025-04-08 90.76 91.17 85.78 86.97 2.0M
2025-04-07 89.20 92.16 86.47 89.17 2.1M
2025-04-04 93.27 94.23 90.83 90.94 1.5M
2025-04-03 100.44 101.71 94.12 94.77 1.7M
2025-04-02 102.49 103.00 101.36 102.82 1.2M
2025-04-01 101.84 102.96 100.79 102.76 1.2M
2025-03-31 100.83 102.85 100.63 102.40 1.7M
2025-03-28 101.98 102.53 100.78 101.13 1.2M
2025-03-27 101.88 102.93 101.05 101.68 1.1M
2025-03-26 100.26 102.20 100.26 101.88 1.1M
2025-03-25 100.21 101.03 99.31 100.00 1.4M
2025-03-24 100.30 100.96 99.93 100.48 1.3M
2025-03-21 98.45 100.28 98.11 99.95 7.0M
2025-03-20 98.65 99.36 97.16 99.30 1.6M
2025-03-19 99.89 100.07 98.38 99.31 1.1M
2025-03-18 100.77 100.99 99.67 100.06 1.0M
2025-03-17 98.57 101.32 98.13 101.00 1.1M
2025-03-14 96.50 98.52 95.95 98.38 1.2M
2025-03-13 96.97 97.56 96.03 96.32 1.2M
2025-03-12 98.33 98.36 95.08 96.18 1.3M
2025-03-11 101.71 102.44 97.45 98.05 1.7M
2025-03-10 101.80 105.27 101.42 101.56 2.2M
2025-03-07 97.80 103.21 97.68 102.45 1.7M
2025-03-06 97.73 98.82 96.96 98.12 1.1M
2025-03-05 98.09 99.30 97.60 97.91 1.3M
2025-03-04 100.54 100.54 98.06 98.35 1.5M
2025-03-03 101.92 102.33 100.01 100.37 0.9M
2025-02-28 99.33 101.75 99.33 101.62 1.8M
2025-02-27 98.96 101.29 98.63 99.24 1.6M
2025-02-26 98.83 99.91 98.03 98.18 1.5M
2025-02-25 100.88 101.60 98.53 98.77 1.3M
2025-02-24 101.06 102.28 100.35 100.68 1.2M
2025-02-21 100.41 101.17 98.39 100.88 1.6M
2025-02-20 99.02 100.58 98.09 100.42 1.1M
2025-02-19 99.50 100.44 98.73 99.02 1.2M
2025-02-18 99.60 100.00 98.63 99.92 0.9M
2025-02-14 98.80 99.64 98.46 99.49 0.9M
2025-02-13 97.63 99.07 97.52 98.62 1.0M
2025-02-12 99.01 99.67 97.43 97.55 1.0M
2025-02-11 99.16 99.81 98.32 99.74 1.1M
2025-02-10 97.02 99.70 96.78 99.34 1.3M
2025-02-07 96.67 97.16 95.68 96.59 1.1M
2025-02-06 98.13 98.55 96.15 96.64 1.1M
2025-02-05 98.94 98.94 97.11 97.25 1.5M
2025-02-04 99.18 99.43 98.10 98.83 1.0M
2025-02-03 99.08 99.24 96.73 98.10 1.3M
2025-01-31 102.95 103.47 98.90 99.49 2.4M
2025-01-30 99.60 105.29 98.00 100.44 3.4M
2025-01-29 109.27 110.25 107.70 107.93 1.5M
2025-01-28 108.33 110.09 107.53 109.82 1.0M
2025-01-27 108.49 109.72 108.46 109.05 1.1M
2025-01-24 107.57 109.10 106.85 108.16 1.1M
2025-01-23 106.22 107.06 104.88 107.00 1.0M
2025-01-22 105.59 106.90 104.48 105.25 1.0M
2025-01-21 103.91 105.49 103.66 105.39 0.8M
2025-01-17 102.20 103.91 101.67 103.58 1.1M
2025-01-16 103.25 104.14 102.21 102.69 0.7M
2025-01-15 104.49 105.18 102.59 103.03 1.1M
2025-01-14 103.81 104.57 102.51 102.84 0.8M
2025-01-13 101.39 103.71 100.92 103.57 0.8M
2025-01-10 103.00 104.15 101.69 101.76 0.8M
2025-01-08 104.34 105.04 103.06 103.61 0.9M
2025-01-07 103.78 105.61 103.60 104.05 0.7M
2025-01-06 104.44 105.36 101.73 103.52 0.9M
2025-01-03 103.95 104.54 102.85 104.44 0.8M
2025-01-02 104.09 104.74 102.25 102.78 0.6M