ePlus

PLUS
🏛️ usa →
71.07
Last Update: 2025-09-30
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
2023-12-29 80.98 81.27 79.41 79.84 0.2M
2023-12-28 80.63 81.14 79.97 81.08 0.1M
2023-12-27 80.86 81.38 80.36 80.52 0.1M
2023-12-26 80.00 80.74 79.66 80.59 0.1M
2023-12-22 80.44 81.30 79.24 79.31 0.1M
2023-12-21 77.91 80.02 77.64 79.93 0.2M
2023-12-20 78.23 80.19 77.15 77.15 0.3M
2023-12-19 77.21 79.06 77.15 78.07 0.2M
2023-12-18 76.86 76.95 75.68 76.62 0.2M
2023-12-15 75.57 76.57 74.51 76.36 0.4M
2023-12-14 74.72 75.37 73.07 75.24 0.2M
2023-12-13 71.91 74.12 71.15 73.73 0.1M
2023-12-12 70.49 72.18 70.01 71.91 0.2M
2023-12-11 69.55 70.48 69.18 70.16 0.1M
2023-12-08 67.77 69.81 67.77 69.26 0.1M
2023-12-07 67.02 67.80 66.91 67.77 0.1M
2023-12-06 67.21 67.67 66.49 67.20 0.1M
2023-12-05 66.10 66.64 65.64 66.55 0.1M
2023-12-04 65.33 66.66 65.07 66.21 0.1M
2023-12-01 63.66 66.21 61.48 65.67 0.2M
2023-11-30 63.32 63.69 62.28 63.48 0.2M
2023-11-29 63.53 64.06 62.49 62.76 0.1M
2023-11-28 63.70 63.88 62.74 63.02 0.1M
2023-11-27 62.22 63.74 62.22 63.54 0.1M
2023-11-24 62.90 63.30 62.47 62.74 0.0M
2023-11-22 62.94 63.67 62.08 62.91 0.1M
2023-11-21 62.22 63.15 62.20 62.44 0.1M
2023-11-20 61.49 62.40 61.11 62.38 0.1M
2023-11-17 61.46 61.80 61.08 61.17 0.1M
2023-11-16 62.65 62.65 60.22 60.94 0.1M
2023-11-15 63.42 64.37 62.48 62.73 0.1M
2023-11-14 62.05 63.40 62.03 63.08 0.2M
2023-11-13 59.47 61.05 59.47 60.73 0.1M
2023-11-10 59.22 60.18 58.01 59.70 0.1M
2023-11-09 59.00 59.72 58.28 59.05 0.2M
2023-11-08 60.54 60.54 53.54 58.43 0.3M
2023-11-07 64.29 64.74 63.46 63.99 0.1M
2023-11-06 64.76 64.81 63.75 64.39 0.1M
2023-11-03 64.70 65.43 64.68 65.01 0.1M
2023-11-02 63.76 64.57 62.91 63.71 0.1M
2023-11-01 62.34 63.55 61.59 63.50 0.1M
2023-10-31 61.73 63.00 61.04 62.50 0.1M
2023-10-30 61.84 62.10 60.80 61.81 0.1M
2023-10-27 61.55 61.55 60.52 60.91 0.1M
2023-10-26 61.84 62.35 61.37 61.73 0.1M
2023-10-25 62.33 62.86 61.62 61.65 0.1M
2023-10-24 62.64 62.64 60.84 62.24 0.1M
2023-10-23 63.50 63.56 62.13 62.13 0.1M
2023-10-20 64.65 64.72 63.47 63.52 0.1M
2023-10-19 66.28 66.28 64.41 64.42 0.1M
2023-10-18 67.73 67.73 65.95 66.19 0.1M
2023-10-17 67.64 68.84 67.55 67.85 0.2M
2023-10-16 67.71 68.86 67.40 67.68 0.1M
2023-10-13 66.86 67.67 66.24 67.21 0.2M
2023-10-12 68.28 68.34 66.14 67.13 0.1M
2023-10-11 66.50 68.61 66.25 68.30 0.1M
2023-10-10 66.25 67.21 65.99 66.08 0.1M
2023-10-09 64.05 66.30 64.05 66.00 0.1M
2023-10-06 63.80 64.90 63.70 64.25 0.1M
2023-10-05 63.64 64.17 62.81 63.80 0.1M
2023-10-04 63.47 64.19 62.96 63.86 0.1M
2023-10-03 64.39 64.97 63.25 63.38 0.1M
2023-10-02 63.28 65.23 63.28 64.64 0.3M
2023-09-29 65.27 65.27 63.38 63.52 0.1M
2023-09-28 63.56 65.48 63.56 64.81 0.1M
2023-09-27 62.88 63.75 62.74 63.34 0.1M
2023-09-26 63.49 63.74 61.97 62.29 0.1M
2023-09-25 63.05 64.07 63.00 63.74 0.0M
2023-09-22 62.19 63.45 62.19 63.05 0.1M
2023-09-21 61.90 62.58 61.19 62.00 0.1M
2023-09-20 62.99 63.93 61.90 62.08 0.1M
2023-09-19 61.97 62.97 61.67 62.74 0.1M
2023-09-18 62.91 63.10 61.58 61.78 0.1M
2023-09-15 63.45 63.60 61.91 62.46 0.4M
2023-09-14 63.88 64.30 63.39 63.43 0.1M
2023-09-13 63.99 63.99 62.75 63.39 0.1M
2023-09-12 65.00 65.24 63.63 63.99 0.1M
2023-09-11 64.66 65.21 63.85 65.15 0.1M
2023-09-08 65.54 65.71 64.30 64.50 0.1M
2023-09-07 65.58 65.80 64.37 65.44 0.1M
2023-09-06 65.99 66.41 65.00 65.83 0.1M
2023-09-05 66.28 66.33 64.49 65.79 0.1M
2023-09-01 66.82 67.63 65.52 66.51 0.1M
2023-08-31 67.00 67.82 66.00 66.38 0.3M
2023-08-30 65.37 67.03 65.37 66.87 0.1M
2023-08-29 64.48 65.48 63.75 65.37 0.1M
2023-08-28 63.58 64.73 63.58 64.56 0.1M
2023-08-25 63.37 63.65 62.51 63.43 0.1M
2023-08-24 63.60 63.91 63.00 63.08 0.1M
2023-08-23 62.85 64.44 62.11 63.75 0.1M
2023-08-22 61.99 63.04 61.90 62.47 0.1M
2023-08-21 62.20 62.54 61.63 61.71 0.1M
2023-08-18 62.19 62.77 62.03 62.11 0.1M
2023-08-17 63.22 63.82 62.28 62.74 0.1M
2023-08-16 64.97 65.46 63.21 63.22 0.1M
2023-08-15 65.20 65.61 64.13 64.95 0.1M
2023-08-14 66.19 66.19 65.04 65.18 0.1M
2023-08-11 66.35 66.88 65.47 66.21 0.1M
2023-08-10 66.49 67.00 66.18 66.34 0.1M
2023-08-09 65.74 67.02 65.71 66.19 0.2M
2023-08-08 75.90 75.90 64.47 66.70 0.4M
2023-08-07 58.21 59.08 57.54 57.90 0.1M
2023-08-04 58.33 59.44 57.80 58.32 0.1M
2023-08-03 57.81 58.86 57.23 58.53 0.1M
2023-08-02 56.73 58.51 56.73 58.24 0.1M
2023-08-01 56.04 57.46 56.02 57.36 0.1M
2023-07-31 56.14 57.06 55.94 56.35 0.1M
2023-07-28 58.43 59.74 56.11 56.20 0.1M
2023-07-27 60.64 60.80 57.31 57.83 0.1M
2023-07-26 60.37 61.20 60.00 60.17 0.0M
2023-07-25 60.03 61.02 60.03 60.69 0.1M
2023-07-24 59.53 60.28 59.24 60.09 0.1M
2023-07-21 60.62 60.82 59.49 59.60 0.1M
2023-07-20 60.08 60.43 59.10 60.29 0.1M
2023-07-19 59.28 60.25 58.68 60.23 0.1M
2023-07-18 58.80 59.53 58.51 59.31 0.1M
2023-07-17 58.26 59.24 57.90 58.67 0.1M
2023-07-14 57.79 58.49 56.86 58.37 0.1M
2023-07-13 57.91 58.22 57.56 58.06 0.1M
2023-07-12 58.12 58.54 57.64 57.85 0.1M
2023-07-11 57.55 57.55 56.86 57.21 0.1M
2023-07-10 55.98 57.29 55.82 57.29 0.1M
2023-07-07 55.96 56.51 55.96 56.28 0.1M
2023-07-06 54.85 55.75 54.27 55.70 0.1M
2023-07-05 55.54 55.91 54.79 55.53 0.1M
2023-07-03 56.21 56.79 55.83 56.05 0.0M
2023-06-30 57.03 57.03 56.10 56.30 0.1M
2023-06-29 54.39 56.37 54.11 56.36 0.1M
2023-06-28 54.41 54.57 53.19 54.03 0.1M
2023-06-27 54.15 54.93 53.94 54.57 0.1M
2023-06-26 53.65 54.32 53.21 54.05 0.1M
2023-06-23 54.19 55.05 53.58 53.69 0.7M
2023-06-22 55.98 56.02 54.83 54.98 0.1M
2023-06-21 56.39 56.74 55.76 55.95 0.1M
2023-06-20 55.42 57.05 55.31 56.62 0.1M
2023-06-16 56.66 56.66 54.64 55.81 0.3M
2023-06-15 55.63 56.29 55.25 56.13 0.1M
2023-06-14 56.27 56.75 55.20 55.91 0.1M
2023-06-13 56.43 57.41 55.92 56.43 0.1M
2023-06-12 54.85 56.20 54.75 56.14 0.1M
2023-06-09 55.23 55.86 54.79 54.99 0.2M
2023-06-08 54.61 55.45 54.18 55.02 0.1M
2023-06-07 52.96 55.36 52.96 54.84 0.2M
2023-06-06 50.45 53.03 50.45 52.66 0.1M
2023-06-05 50.99 50.99 49.25 50.49 0.1M
2023-06-02 49.66 51.39 49.12 51.26 0.2M
2023-06-01 49.39 49.53 48.16 49.18 0.1M
2023-05-31 49.62 50.28 48.21 49.39 0.6M
2023-05-30 50.38 50.38 49.43 49.73 0.1M
2023-05-26 48.90 50.95 48.90 49.93 0.2M
2023-05-25 49.04 50.28 48.05 48.79 0.2M
2023-05-24 46.09 46.66 45.18 46.34 0.1M
2023-05-23 46.12 47.71 45.90 46.49 0.1M
2023-05-22 44.89 46.32 44.89 46.28 0.1M
2023-05-19 45.15 45.29 44.28 45.00 0.1M
2023-05-18 44.02 44.80 43.79 44.23 0.2M
2023-05-17 43.53 44.45 43.16 44.27 0.1M
2023-05-16 43.11 43.50 42.49 43.16 0.2M
2023-05-15 43.90 44.00 43.23 43.45 0.1M
2023-05-12 43.07 43.73 42.81 43.61 0.1M
2023-05-11 42.42 42.84 42.09 42.78 0.1M
2023-05-10 42.52 43.08 42.12 42.83 0.1M
2023-05-09 42.10 42.44 41.85 42.00 0.1M
2023-05-08 43.69 44.17 42.12 42.31 0.1M
2023-05-05 44.52 44.86 43.37 43.72 0.1M
2023-05-04 42.39 44.10 41.71 43.90 0.3M
2023-05-03 43.38 43.85 42.69 42.79 0.3M
2023-05-02 44.52 44.63 42.80 42.99 0.1M
2023-05-01 44.02 45.87 44.02 44.85 0.2M
2023-04-28 43.45 43.90 43.24 43.54 0.2M
2023-04-27 44.75 44.77 43.37 43.58 0.1M
2023-04-26 45.17 45.44 44.42 44.50 0.1M
2023-04-25 46.41 46.56 45.17 45.25 0.1M
2023-04-24 47.27 47.54 46.75 46.79 0.1M
2023-04-21 47.87 48.30 46.87 47.25 0.1M
2023-04-20 47.56 48.35 47.56 48.01 0.1M
2023-04-19 49.97 49.97 47.85 48.02 0.1M
2023-04-18 50.63 51.19 49.85 50.41 0.1M
2023-04-17 50.60 50.97 50.12 50.53 0.1M
2023-04-14 50.25 51.25 49.99 50.67 0.1M
2023-04-13 50.39 50.63 48.34 50.53 0.1M
2023-04-12 51.27 51.48 50.19 50.30 0.0M
2023-04-11 51.17 51.57 50.61 50.84 0.1M
2023-04-10 50.29 51.36 50.20 50.99 0.1M
2023-04-06 49.72 50.87 49.58 50.39 0.1M
2023-04-05 49.00 49.72 48.57 49.57 0.1M
2023-04-04 50.05 50.23 48.19 48.72 0.1M
2023-04-03 49.12 50.10 48.61 49.98 0.1M
2023-03-31 48.11 49.31 47.76 49.04 0.1M
2023-03-30 48.18 48.41 47.52 47.90 0.1M
2023-03-29 47.84 48.79 47.69 47.88 0.1M
2023-03-28 48.56 48.64 47.93 48.10 0.1M
2023-03-27 49.01 49.37 48.52 48.80 0.1M
2023-03-24 47.99 48.66 47.42 48.38 0.1M
2023-03-23 48.93 49.69 47.99 48.43 0.1M
2023-03-22 49.94 50.35 48.53 48.60 0.1M
2023-03-21 50.04 50.61 49.04 49.97 0.1M
2023-03-20 48.57 49.68 48.16 49.32 0.1M
2023-03-17 48.47 49.12 47.83 48.15 0.4M
2023-03-16 46.98 49.11 46.98 48.81 0.1M
2023-03-15 47.66 47.79 46.85 47.68 0.1M
2023-03-14 49.44 49.86 48.21 48.80 0.1M
2023-03-13 48.37 49.50 48.08 48.15 0.1M
2023-03-10 50.94 50.94 49.15 49.29 0.1M
2023-03-09 52.04 52.04 50.97 51.01 0.1M
2023-03-08 51.84 52.08 51.49 52.02 0.1M
2023-03-07 53.14 53.26 51.77 51.89 0.1M
2023-03-06 54.88 55.50 52.51 52.96 0.1M
2023-03-03 54.74 55.57 53.96 54.81 0.1M
2023-03-02 53.88 54.69 53.61 54.69 0.1M
2023-03-01 53.99 54.54 53.95 54.39 0.1M
2023-02-28 54.45 54.99 53.91 54.17 0.2M
2023-02-27 54.57 54.88 53.87 54.72 0.1M
2023-02-24 53.74 54.71 53.64 54.12 0.1M
2023-02-23 54.78 55.00 53.85 54.72 0.1M
2023-02-22 54.36 55.03 54.02 54.32 0.1M
2023-02-21 55.87 55.87 54.17 54.27 0.1M
2023-02-17 56.15 56.89 55.64 56.50 0.1M
2023-02-16 56.30 56.75 55.96 55.97 0.1M
2023-02-15 56.47 57.41 55.63 56.98 0.1M
2023-02-14 56.83 57.34 56.05 56.60 0.1M
2023-02-13 56.04 56.98 56.04 56.83 0.1M
2023-02-10 57.00 57.13 55.12 55.57 0.1M
2023-02-09 57.68 58.58 56.53 57.18 0.1M
2023-02-08 59.58 59.58 55.76 57.04 0.2M
2023-02-07 52.68 52.76 51.49 52.26 0.1M
2023-02-06 53.58 53.81 52.05 52.67 0.1M
2023-02-03 52.64 54.24 52.64 53.73 0.1M
2023-02-02 51.76 53.50 50.80 53.47 0.1M
2023-02-01 49.85 52.05 49.85 51.41 0.1M
2023-01-31 48.56 49.95 48.35 49.78 0.1M
2023-01-30 49.02 49.50 48.16 48.26 0.1M
2023-01-27 49.36 49.67 48.92 49.44 0.1M
2023-01-26 49.75 49.75 48.61 49.53 0.1M
2023-01-25 49.47 49.53 48.51 49.45 0.1M
2023-01-24 49.78 50.37 49.59 49.84 0.1M
2023-01-23 49.92 50.63 49.30 50.06 0.1M
2023-01-20 49.83 50.11 48.67 49.72 0.1M
2023-01-19 48.17 49.46 48.17 49.34 0.1M
2023-01-18 49.28 51.12 48.44 48.46 0.1M
2023-01-17 48.19 49.20 48.18 48.82 0.1M
2023-01-13 46.83 48.04 46.33 47.89 0.1M
2023-01-12 46.99 47.60 46.10 47.49 0.1M
2023-01-11 45.96 46.99 45.96 46.69 0.0M
2023-01-10 45.27 46.01 44.82 45.71 0.1M
2023-01-09 45.94 45.95 45.04 45.10 0.0M
2023-01-06 44.59 45.93 44.59 45.47 0.1M
2023-01-05 43.68 44.24 42.63 44.02 0.0M
2023-01-04 45.13 45.49 43.31 43.74 0.1M
2023-01-03 44.72 45.35 43.38 44.82 0.1M