Entegris

ENTG
🏛️ usa →
92.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 93.53 94.51 93.53 94.48 22.8K
09:32 95.00 95.00 94.51 95.00 1.0K
09:33 94.64 94.64 94.64 94.64 1.1K
09:34 94.66 94.77 94.66 94.77 1.0K
09:35 94.74 95.00 94.71 94.81 3.7K
09:36 94.81 94.81 94.56 94.75 5.4K
09:37 94.35 94.45 94.35 94.45 1.6K
09:38 94.14 94.24 93.91 93.91 4.1K
09:39 93.91 93.91 93.70 93.70 2.8K
09:40 93.49 93.51 93.49 93.50 5.0K
09:41 93.50 93.54 93.50 93.54 4.0K
09:42 93.85 93.85 93.49 93.84 4.6K
09:43 93.76 93.76 93.53 93.68 3.4K
09:44 93.68 93.91 93.68 93.68 2.8K
09:45 93.68 93.78 93.61 93.78 1.8K
09:46 93.80 93.92 93.62 93.83 7.8K
09:47 93.89 94.10 93.89 94.07 4.6K
09:48 94.07 94.26 94.05 94.26 1.4K
09:49 94.25 94.25 94.07 94.07 4.8K
09:50 94.06 94.08 93.90 93.90 3.5K
09:51 93.98 94.35 93.98 94.35 2.5K
09:52 94.09 94.09 94.09 94.09 1.3K
09:53 94.14 94.27 94.14 94.14 0.6K
09:54 94.35 94.48 94.35 94.39 2.9K
09:55 94.48 94.53 94.42 94.42 2.8K
09:56 94.44 94.45 94.44 94.44 1.4K
09:57 94.44 94.61 94.44 94.61 2.5K
09:58 94.61 94.72 94.61 94.72 3.2K
09:59 94.81 95.00 94.81 94.96 4.8K
10:00 95.00 95.58 95.00 95.58 5.9K
10:01 95.49 95.73 95.49 95.62 3.7K
10:02 95.51 95.70 95.39 95.70 10.0K
10:03 95.67 95.70 95.49 95.49 6.1K
10:04 95.59 95.66 95.59 95.66 2.8K
10:05 95.59 95.74 95.59 95.74 5.3K
10:06 95.74 95.81 95.70 95.81 2.5K
10:07 95.75 95.89 95.75 95.89 4.0K
10:08 95.85 95.85 95.84 95.84 5.4K
10:09 95.81 95.81 95.64 95.64 8.1K
10:10 95.64 95.64 95.64 95.64 1.3K
10:11 95.69 95.69 95.63 95.63 1.6K
10:12 95.73 95.76 95.68 95.69 5.5K
10:13 95.68 95.74 95.68 95.69 1.5K
10:14 95.68 95.68 95.60 95.65 10.1K
10:15 95.66 95.66 95.59 95.60 9.6K
10:16 95.62 95.64 95.50 95.50 8.0K
10:17 95.51 95.58 95.43 95.58 8.0K
10:18 95.58 95.58 95.54 95.54 2.9K
10:19 95.54 95.63 95.51 95.51 4.1K
10:20 95.52 95.55 95.52 95.55 2.1K
10:21 95.55 95.57 95.55 95.57 1.5K
10:22 95.56 95.56 95.41 95.41 7.5K
10:23 95.41 95.41 95.30 95.30 3.9K
10:24 95.26 95.29 95.20 95.24 4.9K
10:25 95.24 95.24 94.93 94.96 10.8K
10:26 94.86 94.86 94.65 94.65 2.6K
10:27 94.67 94.71 94.67 94.71 1.2K
10:28 94.66 94.84 94.66 94.84 11.2K
10:29 94.78 94.89 94.76 94.89 1.9K
10:30 94.76 94.76 94.72 94.73 2.5K
10:31 94.73 94.73 94.73 94.73 0.9K
10:32 94.73 94.73 94.72 94.72 1.3K
10:33 94.71 94.71 94.65 94.65 3.8K
10:34 94.67 94.67 94.67 94.67 0.4K
10:35 94.70 94.70 94.60 94.63 5.8K
10:36 94.62 94.62 94.62 94.62 1.8K
10:37 94.61 94.67 94.61 94.67 2.9K
10:38 94.69 94.81 94.69 94.81 2.6K
10:39 94.91 94.92 94.91 94.92 1.2K
10:40 94.97 95.04 94.92 95.04 3.4K
10:41 95.04 95.04 95.01 95.01 1.2K
10:42 95.00 95.12 95.00 95.12 0.7K
10:43 95.11 95.11 95.11 95.11 0.5K
10:44 95.24 95.24 95.18 95.18 2.3K
10:45 95.20 95.20 95.15 95.16 2.7K
10:46 95.17 95.17 95.16 95.16 0.9K
10:47 95.16 95.16 95.16 95.16 0.6K
10:48 95.13 95.28 95.13 95.26 1.8K
10:49 95.27 95.52 95.27 95.43 30.0K
10:50 95.38 95.52 95.38 95.44 10.1K
10:51 95.47 95.50 95.41 95.50 3.6K
10:52 95.52 95.67 95.52 95.67 70.4K
10:53 95.91 95.97 95.91 95.91 15.8K
10:54 95.83 95.83 95.78 95.78 2.9K
10:55 95.85 95.85 95.63 95.63 3.8K
10:56 95.67 95.67 95.67 95.67 0.3K
10:57 95.67 95.84 95.67 95.83 4.1K
10:58 95.86 96.14 95.84 96.14 5.7K
10:59 96.06 96.19 96.06 96.10 3.5K
11:00 96.08 96.14 96.05 96.14 3.4K
11:01 96.19 96.25 96.13 96.25 5.5K
11:02 96.25 96.28 96.22 96.27 3.1K
11:03 96.12 96.28 96.12 96.27 3.8K
11:04 96.20 96.24 96.15 96.15 5.5K
11:05 96.15 96.39 96.15 96.39 4.5K
11:06 96.41 96.41 96.32 96.39 1.9K
11:07 96.41 96.48 96.41 96.48 2.4K
11:08 96.49 96.50 96.49 96.50 1.5K
11:09 96.47 96.50 96.33 96.49 1.2K
11:10 96.49 96.64 96.49 96.64 4.3K
11:11 96.63 96.63 96.46 96.47 3.7K
11:12 96.49 96.49 96.49 96.49 0.9K
11:13 96.45 96.45 96.29 96.37 7.6K
11:14 96.36 96.36 96.24 96.24 2.3K
11:15 96.26 96.37 96.26 96.37 2.2K
11:16 96.37 96.41 96.37 96.37 3.3K
11:17 96.37 96.55 96.37 96.55 5.1K
11:18 96.55 96.55 96.52 96.52 0.4K
11:19 96.47 96.55 96.47 96.55 2.8K
11:20 96.61 96.62 96.61 96.62 1.5K
11:21 96.54 96.54 96.51 96.51 2.2K
11:22 96.50 96.56 96.49 96.54 2.5K
11:23 96.56 96.63 96.56 96.61 5.0K
11:24 96.62 96.63 96.57 96.63 5.3K
11:25 96.64 96.82 96.64 96.82 7.3K
11:26 96.81 96.81 96.70 96.75 7.5K
11:27 96.69 96.74 96.64 96.64 7.1K
11:28 96.58 96.60 96.58 96.60 2.6K
11:29 96.60 96.60 96.48 96.48 4.0K
11:30 96.49 96.49 96.27 96.27 3.5K
11:31 96.27 96.28 96.27 96.28 1.6K
11:32 96.29 96.29 96.26 96.26 1.4K
11:33 96.27 96.27 96.25 96.25 1.9K
11:34 96.08 96.08 96.04 96.04 2.6K
11:35 95.99 96.01 95.99 96.01 1.7K
11:36 96.01 96.07 96.01 96.07 1.9K
11:37 96.06 96.10 96.06 96.10 2.6K
11:38 96.05 96.09 96.04 96.05 1.7K
11:39 96.09 96.10 96.09 96.10 1.3K
11:40 96.11 96.12 96.11 96.12 1.1K
11:41 96.10 96.22 96.07 96.22 7.9K
11:42 96.31 96.31 96.31 96.31 0.9K
11:44 96.22 96.22 96.22 96.22 1.3K
11:45 96.22 96.22 96.08 96.08 4.7K
11:46 96.07 96.07 96.07 96.07 1.0K
11:47 96.02 96.02 96.02 96.02 0.4K
11:48 96.02 96.02 96.02 96.02 1.1K
11:49 96.01 96.10 96.01 96.10 4.0K
11:50 96.06 96.10 96.06 96.10 0.6K
11:51 96.07 96.07 96.04 96.04 1.2K
11:52 96.00 96.00 96.00 96.00 3.9K
11:53 96.08 96.27 96.08 96.26 3.5K
11:54 96.30 96.38 96.30 96.38 3.3K
11:55 96.39 96.39 96.39 96.39 0.6K
11:56 96.41 96.46 96.41 96.46 2.5K
11:57 96.50 96.50 96.50 96.50 1.1K
11:58 96.50 96.50 96.35 96.38 3.3K
11:59 96.40 96.43 96.38 96.38 3.3K
12:00 96.33 96.40 96.33 96.40 8.2K
12:01 96.48 96.48 96.48 96.48 1.2K
12:02 96.53 96.54 96.53 96.54 0.7K
12:03 96.58 96.70 96.58 96.70 4.3K
12:04 96.67 96.67 96.57 96.57 3.2K
12:05 96.61 96.61 96.46 96.52 5.2K
12:06 96.61 96.61 96.61 96.61 1.2K
12:07 96.57 96.57 96.57 96.57 1.0K
12:08 96.54 96.54 96.54 96.54 0.7K
12:09 96.61 96.61 96.55 96.55 2.2K
12:10 96.52 96.71 96.52 96.71 7.5K
12:11 96.72 96.78 96.58 96.61 4.9K
12:12 96.58 96.62 96.58 96.62 1.0K
12:13 96.58 96.75 96.58 96.71 3.9K
12:14 96.75 96.76 96.68 96.72 3.0K
12:15 96.66 96.73 96.66 96.69 1.2K
12:16 96.73 96.74 96.62 96.62 2.6K
12:17 96.53 96.60 96.53 96.60 2.1K
12:18 96.61 96.68 96.61 96.61 4.6K
12:19 96.63 96.63 96.56 96.56 1.6K
12:20 96.58 96.70 96.58 96.70 1.7K
12:21 96.68 96.69 96.58 96.58 4.9K
12:22 96.52 96.54 96.51 96.51 3.0K
12:23 96.64 96.67 96.58 96.58 4.4K
12:24 96.58 96.60 96.58 96.60 2.1K
12:25 96.43 96.45 96.40 96.40 2.2K
12:26 96.36 96.36 96.36 96.36 0.5K
12:27 96.21 96.29 96.21 96.23 1.9K
12:28 96.35 96.35 96.29 96.32 0.8K
12:29 96.40 96.40 96.33 96.33 3.2K
12:30 96.39 96.49 96.39 96.49 4.1K
12:31 96.44 96.57 96.44 96.57 1.6K
12:33 96.47 96.47 96.36 96.39 4.8K
12:34 96.44 96.48 96.41 96.46 3.6K
12:35 96.50 96.51 96.46 96.50 1.6K
12:36 96.51 96.51 96.45 96.49 7.5K
12:37 96.49 96.53 96.49 96.53 8.7K
12:38 96.53 96.53 96.49 96.49 1.6K
12:39 96.43 96.55 96.43 96.48 3.1K
12:40 96.59 96.61 96.55 96.61 3.0K
12:41 96.60 96.63 96.56 96.63 1.0K
12:42 96.63 96.63 96.50 96.50 1.6K
12:43 96.51 96.51 96.36 96.36 6.2K
12:44 96.36 96.36 96.29 96.29 1.1K
12:45 96.33 96.39 96.30 96.30 5.7K
12:46 96.30 96.30 96.23 96.28 10.5K
12:47 96.26 96.26 96.25 96.25 1.6K
12:48 96.33 96.39 96.33 96.38 5.4K
12:49 96.40 96.43 96.40 96.43 1.6K
12:50 96.42 96.50 96.42 96.50 1.2K
12:51 96.52 96.54 96.52 96.54 1.0K
12:52 96.48 96.48 96.30 96.40 11.0K
12:53 96.40 96.42 96.40 96.42 1.1K
12:54 96.49 96.49 96.49 96.49 1.2K
12:55 96.39 96.52 96.39 96.52 1.4K
12:56 96.50 96.50 96.50 96.50 2.1K
12:57 96.56 96.56 96.51 96.56 3.5K
12:58 96.48 96.48 96.48 96.48 1.1K
12:59 96.48 96.48 96.48 96.48 0.6K
13:00 96.48 96.49 96.45 96.49 7.1K
13:01 96.51 96.57 96.51 96.55 2.8K
13:02 96.55 96.55 96.55 96.55 0.5K
13:03 96.59 96.64 96.59 96.64 1.8K
13:04 96.65 96.76 96.65 96.71 3.2K
13:05 96.68 96.68 96.68 96.68 1.1K
13:07 96.72 96.72 96.66 96.66 1.9K
13:08 96.65 96.71 96.57 96.57 5.4K
13:09 96.60 96.69 96.60 96.69 2.6K
13:10 96.66 96.72 96.66 96.72 2.4K
13:11 96.72 96.72 96.63 96.63 2.3K
13:12 96.68 96.68 96.63 96.66 0.9K
13:13 96.58 96.65 96.58 96.60 2.1K
13:14 96.51 96.56 96.51 96.56 9.3K
13:15 96.46 96.53 96.46 96.52 1.2K
13:16 96.52 96.52 96.52 96.52 0.4K
13:17 96.63 96.63 96.57 96.57 3.8K
13:19 96.57 96.57 96.57 96.57 2.0K
13:20 96.47 96.51 96.47 96.47 4.0K
13:21 96.52 96.52 96.51 96.51 4.0K
13:22 96.57 96.57 96.49 96.54 1.5K
13:23 96.59 96.80 96.57 96.80 4.9K
13:24 96.79 96.79 96.70 96.70 3.0K
13:25 96.70 96.70 96.70 96.70 0.4K
13:26 96.70 96.77 96.70 96.75 0.6K
13:27 96.74 96.74 96.74 96.74 0.8K
13:28 96.76 96.76 96.76 96.76 0.2K
13:29 96.76 96.77 96.70 96.70 3.0K
13:30 96.70 96.72 96.70 96.72 1.6K
13:31 96.77 96.77 96.76 96.76 2.3K
13:32 96.76 96.83 96.76 96.83 0.8K
13:33 96.78 96.79 96.68 96.77 5.8K
13:34 96.70 96.76 96.70 96.76 1.4K
13:35 96.70 96.76 96.69 96.70 4.8K
13:36 96.69 96.90 96.69 96.90 17.6K
13:37 97.05 97.05 96.96 96.96 5.9K
13:38 96.91 96.91 96.82 96.82 2.7K
13:39 96.74 96.74 96.74 96.74 0.8K
13:40 96.67 96.67 96.56 96.56 2.8K
13:41 96.60 96.60 96.54 96.58 4.2K
13:42 96.55 96.55 96.55 96.55 1.6K
13:43 96.46 96.52 96.46 96.52 3.2K
13:44 96.52 96.62 96.52 96.62 2.1K
13:45 96.63 96.77 96.63 96.77 1.8K
13:46 96.71 96.71 96.66 96.71 7.7K
13:47 96.70 96.70 96.70 96.70 0.6K
13:48 96.68 96.76 96.68 96.76 1.1K
13:49 96.70 96.70 96.68 96.68 1.8K
13:50 96.67 96.69 96.67 96.69 0.7K
13:51 96.67 96.73 96.67 96.73 1.5K
13:52 96.73 96.87 96.73 96.78 16.1K
13:53 96.71 96.71 96.71 96.71 2.6K
13:54 96.77 96.77 96.77 96.77 0.5K
13:55 96.79 96.79 96.75 96.75 2.2K
13:56 96.66 96.69 96.66 96.69 2.2K
13:57 96.63 96.69 96.63 96.66 0.8K
13:58 96.62 96.69 96.62 96.69 0.6K
13:59 96.58 96.61 96.54 96.54 4.3K
14:00 96.53 96.59 96.53 96.53 2.3K
14:01 96.61 96.69 96.61 96.68 3.0K
14:02 96.76 96.84 96.76 96.78 1.8K
14:03 96.81 96.81 96.69 96.77 3.9K
14:04 96.77 96.87 96.77 96.87 2.7K
14:05 96.88 96.93 96.85 96.93 3.8K
14:06 96.95 96.95 96.92 96.92 3.3K
14:07 96.88 96.92 96.88 96.92 2.3K
14:08 96.91 96.91 96.89 96.89 1.6K
14:09 96.89 96.89 96.82 96.82 4.5K
14:10 96.79 96.79 96.75 96.75 1.3K
14:11 96.81 96.81 96.81 96.81 1.2K
14:12 96.85 96.87 96.85 96.87 1.3K
14:13 96.88 96.88 96.86 96.86 4.6K
14:14 96.83 96.83 96.77 96.77 5.0K
14:15 96.79 96.79 96.79 96.79 0.5K
14:16 96.80 96.80 96.71 96.71 1.4K
14:17 96.78 96.82 96.76 96.76 2.3K
14:18 96.80 96.80 96.73 96.74 4.4K
14:19 96.74 96.82 96.74 96.82 4.1K
14:20 96.85 96.95 96.85 96.95 2.6K
14:21 96.95 96.98 96.95 96.98 0.9K
14:22 96.96 96.96 96.91 96.96 1.9K
14:23 96.97 97.05 96.94 97.05 5.2K
14:24 97.07 97.12 97.06 97.07 3.6K
14:25 97.07 97.13 97.07 97.13 6.0K
14:26 97.09 97.13 97.09 97.13 1.2K
14:27 97.15 97.15 97.08 97.08 3.4K
14:28 97.08 97.10 97.08 97.10 2.7K
14:29 97.05 97.05 97.01 97.01 5.6K
14:30 97.00 97.05 97.00 97.05 4.0K
14:31 97.07 97.07 97.05 97.05 4.2K
14:32 97.05 97.05 96.97 97.00 3.0K
14:33 96.98 97.00 96.92 96.99 8.1K
14:34 96.96 97.02 96.96 97.02 2.0K
14:35 96.97 97.25 96.97 97.25 4.9K
14:36 97.17 97.24 97.17 97.24 2.8K
14:37 97.23 97.24 97.23 97.24 1.8K
14:38 97.24 97.24 97.17 97.20 2.0K
14:39 97.17 97.17 97.08 97.08 6.6K
14:40 97.05 97.05 97.01 97.01 2.2K
14:41 97.00 97.01 96.97 96.99 3.0K
14:42 97.03 97.03 97.03 97.03 0.9K
14:43 97.01 97.01 96.96 96.96 2.9K
14:44 97.02 97.08 97.02 97.08 9.2K
14:45 97.10 97.11 97.08 97.09 8.1K
14:46 97.05 97.09 97.05 97.08 3.7K
14:47 97.11 97.17 97.11 97.17 2.8K
14:48 97.19 97.19 97.15 97.15 2.9K
14:49 97.15 97.15 97.07 97.07 2.7K
14:50 97.10 97.14 97.10 97.13 2.6K
14:51 97.11 97.15 97.08 97.15 2.2K
14:52 97.11 97.18 97.11 97.18 3.1K
14:53 97.19 97.22 97.19 97.22 6.8K
14:54 97.25 97.25 97.22 97.24 3.2K
14:55 97.22 97.25 97.22 97.22 4.3K
14:56 97.22 97.22 97.12 97.14 7.7K
14:57 97.14 97.14 97.10 97.14 6.6K
14:58 97.14 97.14 97.10 97.13 5.1K
14:59 97.12 97.12 97.08 97.09 3.9K
15:00 97.09 97.09 97.01 97.01 11.7K
15:01 96.98 96.98 96.88 96.88 3.4K
15:02 96.90 96.94 96.90 96.93 4.4K
15:03 96.93 96.97 96.93 96.93 3.0K
15:04 96.95 96.95 96.92 96.92 0.7K
15:05 96.92 96.95 96.92 96.95 1.7K
15:06 96.92 96.95 96.89 96.89 3.2K
15:07 96.85 96.88 96.85 96.85 2.8K
15:08 96.87 96.87 96.68 96.68 6.7K
15:09 96.67 96.67 96.57 96.57 6.6K
15:10 96.57 96.74 96.57 96.70 7.7K
15:11 96.70 96.70 96.63 96.63 6.7K
15:12 96.63 96.63 96.56 96.56 3.2K
15:13 96.57 96.61 96.56 96.60 6.1K
15:14 96.60 96.60 96.55 96.59 4.3K
15:15 96.59 96.59 96.50 96.51 11.2K
15:16 96.48 96.48 96.39 96.46 8.9K
15:17 96.47 96.52 96.43 96.43 4.2K
15:18 96.50 96.50 96.50 96.50 0.2K
15:19 96.51 96.58 96.47 96.58 7.8K
15:20 96.61 96.75 96.61 96.75 4.3K
15:21 96.77 96.81 96.75 96.79 9.9K
15:22 96.75 96.76 96.72 96.74 6.5K
15:23 96.71 96.72 96.71 96.72 1.0K
15:24 96.69 96.82 96.69 96.80 11.0K
15:25 96.79 96.82 96.75 96.75 7.4K
15:26 96.78 96.81 96.74 96.74 16.3K
15:27 96.74 96.74 96.62 96.62 5.7K
15:28 96.62 96.73 96.62 96.71 7.1K
15:29 96.66 96.70 96.66 96.69 5.4K
15:30 96.69 96.72 96.69 96.71 1.8K
15:31 96.73 96.81 96.73 96.80 6.8K
15:32 96.81 96.84 96.79 96.79 8.4K
15:33 96.82 96.83 96.78 96.83 3.4K
15:34 96.82 96.82 96.78 96.80 7.8K
15:35 96.70 96.74 96.63 96.74 12.5K
15:36 96.77 96.79 96.73 96.73 4.7K
15:37 96.74 96.80 96.66 96.80 12.9K
15:38 96.80 96.80 96.77 96.77 4.8K
15:39 96.77 96.84 96.75 96.82 7.7K
15:40 96.86 96.86 96.74 96.74 5.7K
15:41 96.73 96.78 96.61 96.71 12.5K
15:42 96.76 96.77 96.76 96.77 2.6K
15:43 96.75 96.75 96.70 96.70 5.4K
15:44 96.70 96.84 96.65 96.84 16.1K
15:45 96.84 96.90 96.82 96.90 7.0K
15:46 96.87 96.91 96.82 96.82 13.0K
15:47 96.85 96.87 96.83 96.84 5.5K
15:48 96.88 96.88 96.80 96.81 5.3K
15:49 96.78 96.88 96.78 96.86 9.5K
15:50 96.87 96.94 96.57 96.64 23.2K
15:51 96.58 96.69 96.53 96.53 24.4K
15:52 96.48 96.48 96.27 96.27 16.3K
15:53 96.24 96.24 96.08 96.11 18.3K
15:54 96.10 96.28 96.10 96.24 39.5K
15:55 96.23 96.33 96.23 96.32 21.5K
15:56 96.32 96.33 96.12 96.13 26.5K
15:57 96.12 96.18 96.06 96.10 34.1K
15:58 96.08 96.08 95.88 95.89 45.4K
15:59 95.88 95.88 95.77 95.81 935.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 92.68 93.99 90.31 92.46 1.9M
2025-09-29 93.94 95.04 93.36 93.55 1.0M
2025-09-26 91.60 93.44 91.04 93.09 1.4M
2025-09-25 91.27 92.68 89.91 91.98 1.4M
2025-09-24 95.75 96.54 93.41 93.49 1.7M
2025-09-23 96.36 99.00 95.46 95.78 1.9M
2025-09-22 93.53 97.25 93.49 95.77 2.5M
2025-09-19 96.78 96.95 92.89 93.32 6.1M
2025-09-18 95.52 97.63 94.39 95.97 4.1M
2025-09-17 92.18 94.93 90.24 92.10 2.2M
2025-09-16 91.25 92.95 90.27 92.61 2.5M
2025-09-15 87.98 90.27 87.77 90.18 2.8M
2025-09-12 83.63 88.09 83.18 87.25 3.6M
2025-09-11 80.19 83.69 79.38 83.53 2.9M
2025-09-10 81.26 82.05 78.17 79.43 2.2M
2025-09-09 82.01 82.45 80.47 81.22 1.3M
2025-09-08 82.43 82.58 80.83 82.14 1.2M
2025-09-05 79.94 82.89 79.76 81.98 1.8M
2025-09-04 79.01 79.81 77.01 79.65 2.0M
2025-09-03 82.64 82.64 78.29 79.48 1.9M
2025-09-02 80.68 82.09 80.20 81.94 2.0M
2025-08-29 83.17 85.05 82.66 83.74 3.2M
2025-08-28 84.92 85.83 82.36 83.86 4.0M
2025-08-27 85.79 86.35 83.69 84.00 2.9M
2025-08-26 86.92 88.74 85.53 85.63 4.0M
2025-08-25 87.54 87.76 86.54 86.75 1.9M
2025-08-22 82.91 88.80 82.57 87.76 3.7M
2025-08-21 79.01 82.44 79.01 82.09 2.7M
2025-08-20 80.24 80.70 77.01 79.41 3.0M
2025-08-19 80.11 81.75 79.42 80.47 2.9M
2025-08-18 79.32 80.48 78.18 78.41 1.9M
2025-08-15 77.83 78.45 76.37 77.12 2.1M
2025-08-14 78.46 79.61 77.00 78.87 1.8M
2025-08-13 76.02 80.12 75.76 79.88 2.0M
2025-08-12 73.14 76.40 72.09 75.97 3.0M
2025-08-11 74.04 75.13 71.87 72.03 1.9M
2025-08-08 73.98 74.15 72.69 73.14 1.8M
2025-08-07 74.68 75.75 72.43 73.43 1.8M
2025-08-06 72.78 73.05 70.35 72.23 3.0M
2025-08-05 73.87 74.22 72.18 73.34 3.0M
2025-08-04 76.00 76.32 73.51 73.68 2.9M
2025-08-01 75.70 76.68 72.94 75.66 5.6M
2025-07-31 78.29 80.42 77.44 78.46 6.3M
2025-07-30 83.86 86.90 78.99 79.34 7.8M
2025-07-29 92.00 93.87 90.65 92.85 5.4M
2025-07-28 92.70 93.49 91.61 92.00 3.5M
2025-07-25 90.98 92.51 89.56 91.85 2.4M
2025-07-24 91.15 92.22 89.72 91.12 2.4M
2025-07-23 93.19 93.59 90.43 91.62 2.5M
2025-07-22 91.23 92.54 90.23 92.00 2.4M
2025-07-21 91.86 93.06 91.22 91.64 2.6M
2025-07-18 91.16 92.00 89.55 90.75 2.0M
2025-07-17 87.49 90.74 86.55 90.27 2.5M
2025-07-16 86.79 87.63 83.47 87.49 2.0M
2025-07-15 88.95 89.86 87.44 87.47 2.2M
2025-07-14 85.77 86.95 83.73 86.23 1.6M
2025-07-11 86.30 88.28 86.12 87.58 1.7M
2025-07-10 86.75 89.01 85.50 88.00 2.2M
2025-07-09 86.62 88.48 85.79 86.99 1.5M
2025-07-08 84.28 88.86 84.22 87.02 3.0M
2025-07-07 85.09 86.84 82.94 83.00 2.4M
2025-07-03 86.86 87.31 85.56 86.64 1.9M
2025-07-02 82.95 86.69 82.18 86.46 3.5M
2025-07-01 79.98 83.65 78.39 82.34 3.2M
2025-06-30 82.54 83.16 80.28 80.65 2.3M
2025-06-27 83.65 84.60 81.17 82.38 5.9M
2025-06-26 82.97 84.18 82.02 83.65 4.1M
2025-06-25 81.63 82.55 80.51 82.15 2.7M
2025-06-24 78.05 81.90 77.32 81.73 4.3M
2025-06-23 75.32 76.52 73.20 75.97 2.2M
2025-06-20 77.01 77.27 74.39 75.42 3.6M
2025-06-18 76.67 77.87 75.89 76.24 2.8M
2025-06-17 77.04 78.46 76.42 76.55 2.2M
2025-06-16 77.39 79.58 76.21 78.25 3.4M
2025-06-13 76.89 78.49 75.05 75.34 3.7M
2025-06-12 78.06 79.64 77.59 79.62 3.4M
2025-06-11 81.05 81.13 77.39 78.48 3.6M
2025-06-10 79.31 81.16 78.25 79.63 5.9M
2025-06-09 74.70 79.47 74.70 78.47 5.7M
2025-06-06 73.36 74.95 72.24 72.92 3.8M
2025-06-05 72.19 74.13 71.14 72.02 4.2M
2025-06-04 72.49 73.84 71.49 72.62 3.4M
2025-06-03 68.36 72.01 66.72 71.81 4.0M
2025-06-02 68.42 68.82 66.32 68.38 3.6M
2025-05-30 70.95 71.19 67.53 68.74 6.2M
2025-05-29 73.91 73.91 71.32 72.42 3.6M
2025-05-28 75.05 75.05 72.48 72.63 2.7M
2025-05-27 74.18 76.06 73.14 74.93 4.2M
2025-05-23 70.32 72.71 70.03 72.34 2.9M
2025-05-22 72.22 73.99 71.66 73.17 2.3M
2025-05-21 75.04 75.92 71.85 72.43 3.3M
2025-05-20 75.00 77.21 74.51 76.27 3.0M
2025-05-19 76.16 77.44 75.01 75.53 2.9M
2025-05-16 78.25 78.67 77.01 78.24 3.0M
2025-05-15 80.64 81.77 78.30 78.53 3.3M
2025-05-14 83.27 84.50 81.20 81.78 2.4M
2025-05-13 82.33 84.56 81.77 83.14 4.0M
2025-05-12 82.12 83.83 80.19 82.39 7.4M
2025-05-09 78.12 78.92 74.85 76.36 3.2M
2025-05-08 80.12 81.95 76.97 77.08 7.6M
2025-05-07 77.88 78.46 70.92 78.39 9.2M
2025-05-06 82.11 84.15 81.53 83.03 3.5M
2025-05-05 82.15 85.01 81.92 83.89 2.2M
2025-05-02 81.29 84.33 81.29 83.41 2.9M
2025-05-01 79.99 80.85 78.34 79.30 2.1M
2025-04-30 76.27 79.42 75.43 79.12 1.8M
2025-04-29 79.28 80.13 78.39 78.69 1.6M
2025-04-28 80.60 81.11 77.44 79.85 2.3M
2025-04-25 78.74 81.65 77.32 80.73 2.8M
2025-04-24 73.50 80.05 73.30 79.71 4.5M
2025-04-23 72.97 75.25 72.13 72.49 2.7M
2025-04-22 68.68 70.15 67.84 69.33 3.0M
2025-04-21 67.06 68.01 65.72 67.52 2.7M
2025-04-17 68.33 69.59 67.44 68.73 3.0M
2025-04-16 68.74 70.66 64.66 67.60 4.0M
2025-04-15 72.55 74.25 71.67 72.10 2.0M
2025-04-14 72.80 74.57 71.03 72.85 2.8M
2025-04-11 68.89 70.10 66.02 69.72 3.6M
2025-04-10 73.83 75.18 66.53 68.90 5.9M
2025-04-09 64.18 79.40 61.96 78.48 8.4M
2025-04-08 70.16 70.41 60.97 62.92 5.5M
2025-04-07 63.32 72.18 60.75 66.84 7.2M
2025-04-04 69.67 70.72 61.27 65.39 9.6M
2025-04-03 80.93 82.10 71.76 71.94 7.3M
2025-04-02 84.71 87.91 83.97 85.82 2.9M
2025-04-01 86.83 87.22 83.98 86.20 2.4M
2025-03-31 87.25 88.05 84.75 87.48 2.9M
2025-03-28 91.43 92.42 87.72 88.74 2.8M
2025-03-27 91.89 94.55 90.93 92.54 2.4M
2025-03-26 94.05 95.22 91.29 92.44 3.4M
2025-03-25 98.24 98.37 94.00 94.22 2.5M
2025-03-24 98.58 100.24 97.87 98.32 4.8M
2025-03-21 96.87 97.46 95.67 96.35 4.0M
2025-03-20 98.99 100.87 98.81 99.05 2.0M
2025-03-19 100.27 102.52 99.59 100.37 3.0M
2025-03-18 99.77 100.78 98.21 100.15 1.4M
2025-03-17 97.72 101.81 97.70 100.80 1.6M
2025-03-14 96.36 99.14 96.14 98.37 1.9M
2025-03-13 94.82 96.18 93.27 94.42 1.4M
2025-03-12 96.19 97.12 95.02 95.31 1.9M
2025-03-11 97.03 98.00 92.84 93.85 3.2M
2025-03-10 100.63 100.69 96.34 97.59 3.9M
2025-03-07 100.59 103.50 97.66 102.93 4.9M
2025-03-06 99.40 102.30 99.00 100.27 4.9M
2025-03-05 98.69 103.07 97.64 102.38 22.2M
2025-03-04 96.62 101.49 94.93 98.35 4.1M
2025-03-03 103.28 103.28 95.90 96.62 4.0M
2025-02-28 103.83 103.98 98.49 101.22 5.5M
2025-02-27 103.47 104.09 97.21 97.48 3.6M
2025-02-26 102.67 103.91 101.75 103.52 2.0M
2025-02-25 102.38 103.54 100.74 101.26 3.0M
2025-02-24 104.76 105.03 101.47 102.30 2.4M
2025-02-21 108.00 108.00 103.52 104.09 2.4M
2025-02-20 108.10 109.95 106.32 107.26 1.7M
2025-02-19 106.89 108.47 105.27 107.99 1.4M
2025-02-18 108.13 108.68 105.60 107.45 2.0M
2025-02-14 108.76 109.20 106.28 107.12 1.7M
2025-02-13 107.72 109.28 107.01 108.85 1.9M
2025-02-12 104.83 107.86 104.37 107.77 1.9M
2025-02-11 106.57 107.84 104.64 105.74 2.0M
2025-02-10 108.02 108.92 105.60 106.73 1.9M
2025-02-07 109.56 110.35 106.35 106.52 2.4M
2025-02-06 102.44 110.46 101.37 109.53 3.1M
2025-02-05 100.59 104.24 99.72 103.90 3.4M
2025-02-04 99.49 101.61 99.40 101.19 2.5M
2025-02-03 99.00 100.32 96.84 99.46 2.0M
2025-01-31 101.80 104.44 101.34 101.54 2.0M
2025-01-30 99.49 102.51 98.89 101.73 2.5M
2025-01-29 98.96 99.45 96.09 98.00 2.0M
2025-01-28 99.32 99.40 95.69 97.36 2.6M
2025-01-27 101.74 101.83 96.75 98.52 4.4M
2025-01-24 105.96 106.46 103.78 104.19 3.0M
2025-01-23 105.09 106.15 104.14 105.88 2.8M
2025-01-22 107.61 109.90 107.14 107.19 1.9M
2025-01-21 107.30 107.98 105.83 106.73 5.4M
2025-01-17 106.28 107.26 104.23 106.38 2.1M
2025-01-16 104.14 107.98 103.34 104.91 2.5M
2025-01-15 102.60 103.43 100.71 101.93 2.1M
2025-01-14 98.66 99.99 97.73 99.50 2.4M
2025-01-13 96.97 98.56 96.18 98.26 1.9M
2025-01-10 98.13 100.13 96.41 98.92 1.8M
2025-01-08 100.53 100.53 98.62 99.76 1.2M
2025-01-07 103.21 104.54 100.00 101.03 1.7M
2025-01-06 102.31 104.85 102.31 102.51 2.3M
2025-01-03 98.27 100.77 97.29 100.60 1.4M
2025-01-02 99.55 101.09 96.63 97.23 2.0M