DT Midstream

DTM
🏛️ usa →
113.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 107.83 107.88 107.83 107.88 3.4K
09:38 107.87 107.87 107.71 107.71 0.5K
09:39 107.71 107.71 107.71 107.71 0.4K
09:43 107.74 107.74 107.74 107.74 0.3K
09:44 108.44 108.44 108.18 108.18 1.2K
09:45 107.86 107.86 107.86 107.86 7.4K
09:46 108.33 108.33 108.33 108.33 0.5K
09:47 108.34 108.49 108.34 108.43 1.4K
09:49 108.63 108.63 108.49 108.49 1.8K
09:50 108.49 108.49 108.49 108.49 0.8K
09:51 108.65 108.65 108.50 108.50 1.1K
09:52 108.73 108.73 108.73 108.73 1.1K
09:53 108.60 108.67 108.60 108.67 0.4K
09:55 108.66 108.66 108.59 108.59 0.4K
09:56 108.66 108.66 108.66 108.66 0.8K
09:57 108.66 108.66 108.66 108.66 0.8K
09:58 108.66 108.66 108.66 108.66 0.8K
09:59 108.66 108.67 108.66 108.67 0.9K
10:00 108.88 108.88 108.88 108.88 0.3K
10:01 108.78 108.78 108.59 108.62 5.8K
10:03 108.50 108.50 108.50 108.50 0.5K
10:05 108.53 108.62 108.53 108.62 2.1K
10:06 108.62 108.62 108.62 108.62 2.2K
10:07 108.70 108.73 108.61 108.73 2.9K
10:09 108.69 108.69 108.69 108.69 1.6K
10:10 108.69 108.69 108.69 108.69 4.7K
10:11 108.83 108.83 108.69 108.69 0.3K
10:12 108.83 108.83 108.69 108.69 0.9K
10:13 108.70 108.80 108.70 108.80 0.3K
10:14 108.83 108.83 108.70 108.70 0.5K
10:15 108.70 108.70 108.69 108.70 12.0K
10:17 108.71 108.71 108.61 108.71 1.1K
10:18 108.71 108.78 108.71 108.78 2.5K
10:19 108.97 108.97 108.94 108.94 9.4K
10:20 108.94 109.06 108.94 109.06 15.9K
10:21 109.10 109.26 109.10 109.12 1.6K
10:22 109.25 109.25 109.25 109.25 1.9K
10:29 109.23 109.30 109.22 109.30 4.1K
10:31 109.41 109.41 109.41 109.41 1.6K
10:36 109.43 109.63 109.43 109.43 0.9K
10:37 109.63 109.63 109.63 109.63 0.4K
10:39 109.43 109.43 109.43 109.43 0.6K
10:40 109.43 109.43 109.43 109.43 0.4K
10:42 109.43 109.43 109.43 109.43 0.9K
10:43 109.51 109.51 109.51 109.51 2.7K
10:44 109.65 109.65 109.65 109.65 1.4K
10:45 109.68 109.68 109.68 109.68 0.8K
10:46 109.82 109.82 109.82 109.82 2.6K
10:48 109.89 110.00 109.89 110.00 2.4K
10:51 109.76 109.76 109.76 109.76 2.8K
10:52 109.83 109.83 109.83 109.83 1.2K
10:54 109.83 109.83 109.83 109.83 0.3K
10:55 109.84 109.84 109.84 109.84 0.7K
10:58 109.84 109.84 109.84 109.84 0.3K
10:59 109.84 109.84 109.84 109.84 1.2K
11:00 109.84 109.84 109.84 109.84 1.1K
11:01 109.84 109.84 109.84 109.84 1.8K
11:02 109.91 109.91 109.91 109.91 1.3K
11:04 110.00 110.07 110.00 110.07 3.1K
11:05 109.93 109.93 109.93 109.93 0.5K
11:06 110.02 110.02 110.02 110.02 0.1K
11:07 110.00 110.00 109.96 109.96 3.9K
11:08 109.96 109.96 109.95 109.95 7.1K
11:09 109.94 109.95 109.94 109.95 1.3K
11:10 109.95 109.95 109.95 109.95 0.5K
11:12 109.96 109.96 109.89 109.93 10.0K
11:13 109.91 110.02 109.91 110.02 10.1K
11:14 110.00 110.00 110.00 110.00 0.6K
11:15 109.92 109.92 109.92 109.92 1.9K
11:16 109.92 109.92 109.92 109.92 0.6K
11:17 109.97 109.97 109.97 109.97 3.8K
11:18 109.93 109.93 109.93 109.93 2.0K
11:19 109.93 109.93 109.93 109.93 0.9K
11:20 109.93 109.94 109.93 109.94 14.3K
11:21 109.98 109.98 109.98 109.98 0.6K
11:22 110.01 110.01 110.01 110.01 2.8K
11:23 109.99 109.99 109.99 109.99 3.4K
11:24 110.00 110.00 110.00 110.00 1.4K
11:25 110.00 110.00 109.89 109.89 15.4K
11:26 109.96 109.96 109.96 109.96 2.0K
11:28 109.98 110.04 109.98 110.04 3.0K
11:31 110.16 110.23 110.16 110.23 2.6K
11:32 110.20 110.20 110.20 110.20 0.6K
11:33 110.25 110.25 110.25 110.25 0.4K
11:34 110.28 110.28 110.28 110.28 0.7K
11:35 110.23 110.23 110.23 110.23 0.8K
11:36 110.31 110.31 110.28 110.28 1.1K
11:37 110.37 110.37 110.37 110.37 0.3K
11:38 110.35 110.47 110.35 110.47 1.4K
11:39 110.45 110.45 110.45 110.45 1.0K
11:40 110.45 110.45 110.45 110.45 0.5K
11:41 110.34 110.34 110.34 110.34 0.6K
11:42 110.39 110.39 110.39 110.39 1.3K
11:44 110.46 110.46 110.46 110.46 1.0K
11:46 110.55 110.55 110.55 110.55 0.1K
11:47 110.45 110.45 110.45 110.45 0.6K
11:49 110.48 110.48 110.48 110.48 0.6K
11:50 110.37 110.38 110.37 110.38 1.2K
11:51 110.43 110.43 110.43 110.43 0.8K
11:52 110.40 110.40 110.40 110.40 0.5K
11:54 110.42 110.42 110.42 110.42 0.3K
11:55 110.41 110.41 110.41 110.41 0.4K
11:56 110.41 110.41 110.41 110.41 1.3K
11:57 110.41 110.41 110.41 110.41 0.4K
11:58 110.36 110.36 110.36 110.36 1.8K
12:03 110.32 110.46 110.32 110.46 4.3K
12:07 110.54 110.54 110.54 110.54 0.4K
12:08 110.55 110.61 110.55 110.61 0.6K
12:09 110.62 110.69 110.62 110.69 1.9K
12:11 110.76 110.76 110.76 110.76 1.5K
12:14 110.75 110.75 110.75 110.75 1.6K
12:18 110.74 110.74 110.74 110.74 3.7K
12:19 110.62 110.64 110.62 110.64 4.9K
12:20 110.71 110.73 110.71 110.72 2.6K
12:21 110.72 110.79 110.72 110.79 6.3K
12:23 110.84 110.84 110.84 110.84 0.1K
12:24 110.76 110.76 110.72 110.72 7.4K
12:25 110.60 110.60 110.60 110.60 1.2K
12:26 110.64 110.76 110.64 110.76 4.6K
12:27 110.76 110.76 110.76 110.76 2.7K
12:28 110.70 110.76 110.70 110.76 6.9K
12:30 110.82 110.82 110.82 110.82 3.6K
12:31 110.77 110.77 110.75 110.76 8.2K
12:32 110.78 110.78 110.78 110.78 0.6K
12:33 110.83 110.83 110.82 110.82 2.4K
12:35 110.95 110.95 110.95 110.95 0.4K
12:36 110.95 110.95 110.76 110.79 8.4K
12:37 110.85 110.85 110.78 110.78 2.2K
12:38 110.84 110.84 110.84 110.84 1.0K
12:40 110.92 110.94 110.92 110.94 1.6K
12:41 110.95 111.05 110.95 111.05 0.6K
12:42 111.06 111.06 110.99 111.06 2.0K
12:43 110.99 111.06 110.99 111.06 1.5K
12:44 111.06 111.06 111.06 111.06 0.4K
12:45 110.96 111.06 110.96 111.03 1.5K
12:46 110.97 110.97 110.97 110.97 0.1K
12:47 111.06 111.10 111.06 111.10 7.7K
12:48 111.13 111.13 111.06 111.06 0.5K
12:49 111.06 111.07 111.06 111.07 1.4K
12:50 111.07 111.07 111.07 111.07 0.6K
12:52 111.08 111.14 111.08 111.14 0.6K
12:53 111.14 111.14 111.14 111.14 2.2K
12:54 111.08 111.08 111.08 111.08 0.4K
12:55 111.04 111.04 110.95 110.95 4.4K
12:56 110.97 110.99 110.89 110.89 2.3K
12:57 110.89 110.91 110.89 110.91 1.6K
12:58 110.91 110.91 110.91 110.91 1.3K
12:59 111.00 111.06 111.00 111.06 2.1K
13:01 111.06 111.06 111.06 111.06 0.8K
13:02 110.93 110.93 110.93 110.93 6.7K
13:03 110.94 111.05 110.94 111.05 2.1K
13:04 110.92 110.96 110.92 110.92 1.5K
13:05 110.99 110.99 110.94 110.94 1.4K
13:06 110.93 110.93 110.93 110.93 0.2K
13:07 111.06 111.06 110.89 110.89 1.1K
13:08 110.98 110.98 110.82 110.89 7.7K
13:09 110.81 110.94 110.81 110.94 1.4K
13:10 110.83 110.96 110.83 110.96 7.2K
13:11 110.93 110.93 110.93 110.93 0.3K
13:12 110.91 110.93 110.88 110.93 1.3K
13:13 110.96 110.97 110.83 110.83 18.2K
13:14 110.83 110.83 110.78 110.78 2.4K
13:15 110.75 110.78 110.75 110.78 1.7K
13:16 110.69 110.76 110.53 110.74 25.8K
13:17 110.89 110.89 110.85 110.85 11.5K
13:18 110.80 110.80 110.80 110.80 2.1K
13:19 110.82 110.82 110.82 110.82 0.5K
13:20 110.83 110.87 110.82 110.87 1.1K
13:22 110.88 110.88 110.88 110.88 0.4K
13:23 110.88 110.88 110.82 110.82 0.4K
13:24 110.89 110.89 110.88 110.88 1.1K
13:25 110.83 110.84 110.80 110.84 4.1K
13:26 110.80 110.86 110.80 110.86 0.8K
13:27 110.81 110.81 110.81 110.81 0.5K
13:28 110.86 110.88 110.85 110.85 15.2K
13:30 110.85 110.88 110.85 110.88 0.9K
13:31 110.85 110.85 110.80 110.82 11.8K
13:32 110.77 110.80 110.77 110.78 16.1K
13:33 110.78 110.79 110.77 110.77 4.5K
13:34 110.76 110.77 110.76 110.77 11.9K
13:36 110.76 110.76 110.76 110.76 1.4K
13:37 110.73 110.74 110.69 110.69 3.8K
13:38 110.71 110.71 110.61 110.61 6.3K
13:40 110.41 110.41 110.27 110.34 12.1K
13:41 110.28 110.28 110.21 110.21 6.3K
13:42 110.25 110.33 110.22 110.22 4.0K
13:43 110.35 110.35 110.35 110.35 0.4K
13:44 110.23 110.27 110.02 110.02 4.2K
13:45 109.97 109.97 109.97 109.97 0.3K
13:46 110.25 110.25 109.96 109.96 1.7K
13:47 109.90 110.13 109.90 110.13 1.9K
13:48 110.29 110.29 110.29 110.29 3.1K
13:51 110.36 110.36 110.13 110.13 1.4K
13:52 110.17 110.17 110.17 110.17 0.4K
13:53 110.22 110.34 110.22 110.34 1.9K
13:55 110.08 110.33 110.08 110.33 0.6K
13:56 110.23 110.23 110.23 110.23 0.4K
13:57 110.21 110.36 110.21 110.36 2.5K
13:59 110.24 110.24 110.24 110.24 1.2K
14:00 110.21 110.21 110.13 110.13 2.3K
14:01 110.05 110.05 110.05 110.05 0.6K
14:04 110.05 110.05 110.05 110.05 1.2K
14:06 109.96 109.96 109.96 109.96 0.7K
14:07 110.06 110.06 109.85 109.85 1.6K
14:09 109.90 109.90 109.90 109.90 1.4K
14:10 109.92 109.98 109.92 109.98 1.9K
14:11 109.85 109.85 109.85 109.85 0.7K
14:12 109.83 109.83 109.83 109.83 0.6K
14:13 109.71 109.71 109.71 109.71 0.2K
14:14 109.80 109.80 109.77 109.77 1.3K
14:16 109.71 109.71 109.71 109.71 0.2K
14:17 109.74 109.74 109.60 109.60 0.9K
14:18 109.69 109.69 109.68 109.68 0.6K
14:19 109.60 109.68 109.60 109.68 0.7K
14:20 109.79 109.86 109.79 109.86 7.9K
14:22 109.87 109.87 109.87 109.87 1.0K
14:25 109.93 109.96 109.93 109.96 2.5K
14:26 109.89 109.89 109.89 109.89 0.7K
14:29 109.98 109.98 109.98 109.98 1.5K
14:30 110.06 110.06 110.03 110.03 1.5K
14:31 110.17 110.17 110.16 110.16 2.9K
14:36 110.10 110.10 110.10 110.10 0.6K
14:37 110.10 110.10 110.10 110.10 2.4K
14:40 109.91 109.91 109.91 109.91 2.5K
14:41 109.90 109.90 109.90 109.90 0.7K
14:42 109.88 109.88 109.88 109.88 0.2K
14:43 109.88 109.96 109.81 109.92 5.4K
14:44 110.01 110.01 109.95 109.95 1.8K
14:45 110.11 110.11 110.11 110.11 0.6K
14:46 110.18 110.18 110.18 110.18 0.4K
14:47 110.14 110.29 110.14 110.29 2.8K
14:50 110.12 110.14 110.12 110.14 0.9K
14:51 110.20 110.20 110.12 110.12 1.3K
14:52 110.09 110.09 110.09 110.09 0.3K
14:54 110.13 110.13 110.10 110.10 1.4K
14:55 110.11 110.11 110.10 110.10 0.8K
14:56 110.09 110.14 110.09 110.14 0.6K
14:57 110.04 110.04 110.04 110.04 0.6K
14:58 110.09 110.09 110.09 110.09 0.6K
14:59 110.02 110.02 110.02 110.02 0.8K
15:00 110.01 110.07 110.01 110.07 2.9K
15:01 110.15 110.15 110.15 110.15 1.9K
15:02 110.06 110.06 110.06 110.06 0.7K
15:03 110.06 110.06 110.06 110.06 0.7K
15:04 110.06 110.06 110.06 110.06 0.4K
15:05 110.09 110.10 110.09 110.10 5.6K
15:06 110.10 110.10 110.10 110.10 4.4K
15:07 110.16 110.19 110.10 110.19 3.3K
15:08 110.19 110.19 110.19 110.19 0.5K
15:10 110.22 110.22 110.22 110.22 2.1K
15:11 110.22 110.22 110.22 110.22 0.8K
15:12 110.29 110.29 110.29 110.29 1.1K
15:13 110.37 110.37 110.37 110.37 0.6K
15:14 110.39 110.44 110.39 110.44 1.7K
15:16 110.52 110.52 110.52 110.52 1.3K
15:17 110.56 110.56 110.56 110.56 0.9K
15:18 110.57 110.57 110.57 110.57 0.6K
15:19 110.54 110.54 110.50 110.50 3.6K
15:20 110.46 110.46 110.45 110.45 0.8K
15:21 110.41 110.45 110.35 110.35 6.4K
15:24 110.36 110.39 110.35 110.35 2.9K
15:25 110.40 110.43 110.40 110.41 3.5K
15:26 110.43 110.43 110.43 110.43 2.4K
15:27 110.43 110.43 110.43 110.43 0.6K
15:28 110.41 110.41 110.41 110.41 1.1K
15:29 110.44 110.44 110.40 110.42 3.0K
15:30 110.46 110.46 110.46 110.46 3.2K
15:32 110.43 110.43 110.40 110.43 2.2K
15:33 110.43 110.43 110.42 110.42 1.2K
15:34 110.41 110.42 110.41 110.42 0.7K
15:35 110.42 110.42 110.42 110.42 2.2K
15:37 110.44 110.50 110.44 110.50 7.5K
15:38 110.48 110.48 110.47 110.47 4.3K
15:39 110.45 110.52 110.43 110.51 7.1K
15:40 110.51 110.54 110.51 110.54 2.8K
15:41 110.57 110.57 110.44 110.44 5.9K
15:42 110.42 110.48 110.42 110.48 4.1K
15:43 110.49 110.49 110.49 110.49 0.3K
15:44 110.45 110.45 110.45 110.45 1.7K
15:45 110.44 110.47 110.44 110.47 3.8K
15:46 110.47 110.47 110.46 110.46 1.2K
15:47 110.42 110.42 110.42 110.42 1.0K
15:48 110.41 110.46 110.41 110.46 2.3K
15:49 110.49 110.50 110.49 110.50 2.3K
15:50 110.52 110.53 110.46 110.52 5.6K
15:51 110.55 110.60 110.55 110.60 4.3K
15:52 110.60 110.63 110.60 110.63 4.4K
15:53 110.63 110.68 110.63 110.63 2.8K
15:54 110.58 110.58 110.53 110.55 2.8K
15:55 110.49 110.50 110.38 110.42 7.4K
15:56 110.44 110.47 110.35 110.39 8.3K
15:57 110.39 110.45 110.35 110.36 9.8K
15:58 110.36 110.36 110.29 110.29 12.4K
15:59 110.29 110.46 110.28 110.46 135.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 112.93 113.48 111.76 113.05 0.8M
2025-09-26 111.51 114.11 111.29 113.27 1.1M
2025-09-25 110.88 111.27 109.92 111.16 0.9M
2025-09-24 111.28 112.24 110.33 110.55 0.7M
2025-09-23 108.18 111.14 107.71 110.46 0.9M
2025-09-22 106.90 108.27 106.32 107.85 1.0M
2025-09-19 107.59 108.17 105.92 107.39 2.4M
2025-09-18 107.27 108.85 106.73 107.70 0.9M
2025-09-17 104.98 107.59 104.89 107.42 0.8M
2025-09-16 106.26 106.47 104.26 104.70 0.7M
2025-09-15 106.52 106.66 105.66 106.24 0.6M
2025-09-12 107.58 107.97 106.74 107.32 0.5M
2025-09-11 106.92 107.34 106.06 107.34 0.6M
2025-09-10 105.25 107.67 105.25 107.07 0.6M
2025-09-09 104.55 105.85 104.42 105.04 0.5M
2025-09-08 104.32 105.78 103.44 104.53 0.8M
2025-09-05 105.06 105.38 102.43 105.27 0.8M
2025-09-04 105.00 105.85 104.14 105.30 0.7M
2025-09-03 104.00 105.20 103.13 104.56 0.7M
2025-09-02 103.22 104.25 101.72 103.64 0.7M
2025-08-29 103.63 104.69 103.24 104.18 1.1M
2025-08-28 101.57 104.34 100.73 104.14 1.0M
2025-08-27 101.09 102.78 101.09 101.81 0.8M
2025-08-26 101.58 102.40 100.48 102.12 1.0M
2025-08-25 101.15 102.29 100.74 100.82 0.5M
2025-08-22 103.74 103.81 101.32 101.66 0.5M
2025-08-21 102.57 104.11 102.49 103.24 0.5M
2025-08-20 102.34 102.93 100.98 102.55 0.6M
2025-08-19 101.49 101.99 100.94 101.99 0.6M
2025-08-18 102.77 103.32 101.39 101.95 0.7M
2025-08-15 103.94 104.49 103.07 103.41 0.5M
2025-08-14 104.00 106.10 103.33 103.75 0.8M
2025-08-13 104.00 104.48 101.63 103.80 0.5M
2025-08-12 104.32 104.55 101.88 103.37 0.7M
2025-08-11 104.56 105.58 104.05 104.30 0.6M
2025-08-08 104.86 105.74 103.86 104.58 0.6M
2025-08-07 104.53 105.35 104.01 104.21 0.6M
2025-08-06 103.17 105.29 101.26 104.33 1.3M
2025-08-05 105.47 105.79 101.43 103.42 1.1M
2025-08-04 105.88 107.08 105.64 105.79 0.7M
2025-08-01 102.19 107.58 101.85 105.61 1.3M
2025-07-31 99.91 103.70 99.81 102.73 1.1M
2025-07-30 100.65 102.00 100.46 101.41 0.6M
2025-07-29 100.26 101.07 99.75 100.73 0.7M
2025-07-28 100.82 100.99 98.63 99.32 0.4M
2025-07-25 100.91 101.43 99.89 100.16 0.5M
2025-07-24 99.28 101.12 98.89 100.71 0.7M
2025-07-23 99.41 100.13 98.06 99.17 0.6M
2025-07-22 100.09 100.96 98.60 99.45 1.0M
2025-07-21 103.58 104.21 99.53 99.83 0.8M
2025-07-18 103.16 105.04 102.50 104.34 0.7M
2025-07-17 101.51 103.04 101.05 102.41 0.7M
2025-07-16 103.16 104.13 102.42 103.25 0.9M
2025-07-15 105.01 105.01 102.50 103.17 0.8M
2025-07-14 103.54 105.33 103.17 105.12 0.6M
2025-07-11 102.70 103.84 102.27 103.35 0.6M
2025-07-10 101.60 102.87 99.94 102.66 1.3M
2025-07-09 103.52 103.52 101.34 102.11 0.9M
2025-07-08 104.36 104.50 100.70 102.80 1.3M
2025-07-07 105.59 106.25 104.01 104.80 0.6M
2025-07-03 106.33 106.50 104.70 105.94 0.5M
2025-07-02 105.01 106.20 103.43 105.77 1.1M
2025-07-01 109.90 109.90 104.19 104.95 1.5M
2025-06-30 109.00 111.11 108.48 109.91 0.9M
2025-06-27 109.87 109.87 108.64 108.87 1.3M
2025-06-26 107.13 110.04 106.89 109.87 1.4M
2025-06-25 107.29 107.86 105.41 106.81 1.3M
2025-06-24 105.54 107.70 105.46 107.38 0.7M
2025-06-23 106.75 107.80 105.19 106.17 0.8M
2025-06-20 105.88 106.50 105.25 106.30 1.1M
2025-06-18 104.57 105.55 103.44 105.25 0.8M
2025-06-17 105.64 105.64 103.67 104.16 0.8M
2025-06-16 105.78 107.19 104.79 105.00 0.9M
2025-06-13 106.58 107.24 104.69 106.31 0.6M
2025-06-12 105.73 106.41 104.85 106.24 0.5M
2025-06-11 105.13 105.97 104.14 105.51 0.6M
2025-06-10 105.83 106.51 103.20 104.43 0.7M
2025-06-09 107.76 108.02 104.93 105.74 1.0M
2025-06-06 108.34 108.98 107.19 108.07 0.8M
2025-06-05 107.26 108.47 106.47 108.16 0.6M
2025-06-04 107.36 108.20 106.08 106.56 0.8M
2025-06-03 107.30 108.03 106.40 107.21 0.9M
2025-06-02 105.87 106.82 103.91 106.70 0.6M
2025-05-30 104.00 105.46 103.06 104.74 1.3M
2025-05-29 104.68 104.68 102.70 103.92 0.8M
2025-05-28 106.00 106.50 104.62 104.89 0.7M
2025-05-27 105.11 106.00 104.03 105.63 0.7M
2025-05-23 101.69 104.49 101.69 104.07 0.6M
2025-05-22 102.30 102.96 101.00 102.09 0.7M
2025-05-21 104.06 104.06 102.31 102.47 0.7M
2025-05-20 103.79 106.84 103.79 104.55 0.9M
2025-05-19 102.12 103.73 102.12 103.64 0.4M
2025-05-16 103.97 104.29 102.91 103.97 0.6M
2025-05-15 102.46 103.84 102.07 103.53 0.5M
2025-05-14 102.35 103.12 101.06 102.62 0.7M
2025-05-13 101.02 102.87 100.56 102.42 0.9M
2025-05-12 102.81 102.81 99.13 100.17 0.9M
2025-05-09 101.29 101.75 99.88 101.24 0.6M
2025-05-08 102.48 102.96 99.51 100.10 1.2M
2025-05-07 100.70 102.24 100.03 101.38 1.2M
2025-05-06 101.52 101.52 99.13 100.44 1.1M
2025-05-05 99.94 101.70 99.10 101.60 1.2M
2025-05-02 99.40 101.13 98.95 100.73 1.0M
2025-05-01 96.42 100.89 96.42 97.80 1.7M
2025-04-30 97.73 98.29 94.15 97.20 1.7M
2025-04-29 97.08 99.24 96.91 98.53 1.2M
2025-04-28 98.49 99.14 96.66 98.74 1.0M
2025-04-25 98.38 99.13 97.35 98.71 0.5M
2025-04-24 97.57 99.52 97.14 98.91 0.7M
2025-04-23 97.37 98.62 95.38 96.92 0.8M
2025-04-22 94.66 96.12 94.38 95.60 0.7M
2025-04-21 96.36 96.50 91.33 92.92 0.8M
2025-04-17 95.98 98.40 95.83 96.95 0.9M
2025-04-16 95.33 96.69 94.74 95.56 0.9M
2025-04-15 94.85 96.73 94.72 95.58 0.9M
2025-04-14 94.92 94.95 93.38 94.32 0.8M
2025-04-11 90.08 93.31 88.78 92.78 1.0M
2025-04-10 90.49 92.36 87.64 90.05 0.9M
2025-04-09 87.76 94.75 84.45 93.05 1.4M
2025-04-08 92.86 93.12 87.21 88.73 1.5M
2025-04-07 84.00 94.03 83.30 88.63 1.9M
2025-04-04 94.16 94.16 84.21 87.23 2.6M
2025-04-03 94.96 97.77 94.30 94.61 1.1M
2025-04-02 96.92 99.64 96.15 99.50 0.9M
2025-04-01 95.64 98.09 94.82 98.08 1.1M
2025-03-31 95.71 96.96 94.91 96.48 1.4M
2025-03-28 96.98 97.67 96.02 96.76 1.1M
2025-03-27 98.33 98.62 96.72 96.98 0.8M
2025-03-26 101.30 101.30 97.71 98.26 1.3M
2025-03-25 100.93 102.12 100.36 100.52 1.0M
2025-03-24 97.88 101.34 97.52 101.00 1.4M
2025-03-21 98.92 99.10 96.60 96.98 4.9M
2025-03-20 98.49 99.72 98.03 99.25 1.3M
2025-03-19 96.98 99.21 96.50 98.71 1.1M
2025-03-18 96.69 97.21 95.64 96.08 0.9M
2025-03-17 94.72 97.61 94.41 96.79 0.8M
2025-03-14 94.42 96.18 93.21 95.79 1.2M
2025-03-13 93.59 94.01 92.16 93.33 1.0M
2025-03-12 91.98 95.05 91.40 93.43 1.5M
2025-03-11 86.79 91.02 86.79 89.90 1.6M
2025-03-10 88.13 88.13 85.49 86.95 2.1M
2025-03-07 90.00 90.39 86.01 88.13 2.4M
2025-03-06 92.86 92.86 89.30 89.65 1.1M
2025-03-05 92.79 94.07 91.49 93.62 1.3M
2025-03-04 93.74 95.26 91.38 93.24 1.5M
2025-03-03 96.54 97.78 93.39 94.59 1.3M
2025-02-28 93.04 96.26 92.68 96.09 2.1M
2025-02-27 93.77 94.69 91.80 92.93 1.8M
2025-02-26 96.93 97.50 93.23 94.91 2.8M
2025-02-25 96.06 96.80 92.50 95.80 1.4M
2025-02-24 98.71 99.22 94.99 96.99 1.3M
2025-02-21 100.29 100.79 97.56 98.52 1.0M
2025-02-20 101.27 101.59 98.83 100.01 1.1M
2025-02-19 101.53 103.08 101.12 101.92 0.6M
2025-02-18 100.48 102.23 100.04 101.51 0.7M
2025-02-14 101.46 101.87 99.74 100.16 0.6M
2025-02-13 98.64 101.54 98.22 101.46 0.8M
2025-02-12 98.52 100.47 98.10 98.75 0.6M
2025-02-11 101.32 101.32 97.01 99.95 0.8M
2025-02-10 102.07 103.41 101.02 101.58 0.7M
2025-02-07 101.69 102.38 100.44 101.80 0.6M
2025-02-06 103.20 103.65 100.52 101.26 0.7M
2025-02-05 101.87 104.20 101.72 103.23 0.8M
2025-02-04 101.05 102.01 100.01 101.32 0.7M
2025-02-03 99.65 102.42 99.12 101.65 0.9M
2025-01-31 102.81 102.91 100.81 101.08 1.6M
2025-01-30 102.50 103.25 101.17 102.61 1.0M
2025-01-29 99.46 102.04 98.98 100.56 1.2M
2025-01-28 98.25 99.55 95.45 99.00 1.6M
2025-01-27 108.50 108.55 96.88 97.52 2.2M
2025-01-24 110.92 111.73 110.63 111.41 0.7M
2025-01-23 112.06 112.35 110.85 111.35 0.9M
2025-01-22 114.31 114.50 110.90 111.20 0.8M
2025-01-21 113.04 114.28 112.64 113.75 0.7M
2025-01-17 111.44 112.86 111.28 112.48 0.7M
2025-01-16 108.59 112.73 108.57 112.27 0.9M
2025-01-15 109.49 110.29 108.69 108.87 0.9M
2025-01-14 105.30 109.10 105.30 108.32 0.9M
2025-01-13 103.21 105.44 103.10 105.25 1.1M
2025-01-10 105.49 106.29 103.08 103.49 0.8M
2025-01-08 103.20 105.99 102.73 105.76 0.9M
2025-01-07 103.29 104.44 102.04 103.49 0.6M
2025-01-06 104.33 105.22 102.73 103.12 0.7M
2025-01-03 102.50 104.57 102.34 103.58 0.8M
2025-01-02 100.19 102.31 99.62 101.75 0.7M