Generac

GNRC
🏛️ usa →
165.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.81 186.81 186.81 186.81 7.1K
09:31 186.59 186.59 186.57 186.57 0.6K
09:32 186.58 186.58 186.00 186.19 4.1K
09:33 186.05 186.05 186.05 186.05 0.2K
09:34 186.05 186.05 186.01 186.01 0.7K
09:35 186.08 186.08 186.08 186.08 0.3K
09:36 186.00 186.00 186.00 186.00 0.7K
09:37 186.19 186.19 186.19 186.19 1.3K
09:38 186.32 186.32 186.17 186.17 0.4K
09:39 186.18 186.71 185.89 186.61 5.0K
09:40 186.60 186.77 186.48 186.48 3.7K
09:41 186.42 186.70 186.42 186.70 16.1K
09:42 186.72 186.75 186.72 186.75 1.5K
09:43 186.75 186.90 186.57 186.82 20.0K
09:44 186.82 186.96 186.76 186.88 20.6K
09:45 186.84 187.42 186.83 187.42 21.2K
09:46 187.43 187.82 187.43 187.55 18.5K
09:47 187.55 187.55 187.21 187.21 7.3K
09:48 187.07 187.07 186.86 186.97 2.1K
09:49 187.10 187.13 187.10 187.10 1.5K
09:50 186.97 187.00 186.78 187.00 2.6K
09:51 186.90 186.90 186.40 186.46 10.7K
09:52 186.34 186.58 186.34 186.58 2.3K
09:53 186.43 186.58 186.43 186.58 1.6K
09:54 186.59 186.59 186.59 186.59 3.7K
09:55 186.59 186.59 186.25 186.25 9.1K
09:56 186.14 186.14 185.87 185.87 2.0K
09:57 186.03 186.03 186.03 186.03 0.2K
09:58 185.81 185.81 185.19 185.33 27.0K
09:59 185.40 185.40 185.08 185.29 5.0K
10:00 185.02 185.02 185.02 185.02 1.7K
10:01 184.41 184.62 184.30 184.52 2.7K
10:02 184.52 184.61 184.52 184.61 8.3K
10:03 184.73 184.73 184.50 184.50 5.5K
10:04 184.61 184.61 184.61 184.61 0.9K
10:05 184.24 184.56 184.24 184.55 2.0K
10:06 184.55 184.55 184.24 184.24 1.3K
10:07 184.44 184.44 183.77 183.80 7.2K
10:08 183.94 183.94 183.88 183.88 1.1K
10:09 183.94 183.98 183.94 183.98 5.2K
10:10 183.97 184.11 183.97 184.11 7.9K
10:11 184.20 184.20 184.15 184.20 1.4K
10:12 184.25 184.39 184.19 184.39 0.7K
10:13 184.13 184.19 183.99 183.99 2.8K
10:14 183.72 183.72 183.71 183.71 1.1K
10:16 183.95 183.95 183.95 183.95 0.8K
10:17 183.54 183.54 182.48 182.48 9.3K
10:18 182.49 182.49 182.49 182.49 0.8K
10:19 181.39 181.51 180.60 181.04 29.4K
10:20 180.80 180.80 180.79 180.79 1.4K
10:21 181.05 181.26 181.05 181.26 2.4K
10:22 180.93 181.13 180.86 180.86 1.0K
10:23 181.08 181.08 180.86 180.86 2.6K
10:24 180.94 181.09 180.86 180.86 6.5K
10:25 180.84 180.84 180.26 180.40 5.5K
10:27 180.79 180.87 180.69 180.87 4.9K
10:28 180.55 180.78 180.34 180.78 5.0K
10:29 180.86 180.86 180.55 180.61 5.1K
10:30 180.44 180.64 180.15 180.15 6.0K
10:31 180.26 180.38 180.26 180.38 3.5K
10:32 180.10 180.10 179.87 179.87 4.3K
10:33 180.01 180.08 179.97 180.01 1.5K
10:34 180.00 180.01 179.86 180.01 2.1K
10:35 180.00 180.00 180.00 180.00 1.0K
10:36 179.99 179.99 179.99 179.99 1.5K
10:37 179.97 180.00 179.52 179.64 10.5K
10:38 179.71 180.27 179.71 180.06 7.2K
10:39 179.96 180.51 179.96 180.51 5.0K
10:40 180.62 180.62 180.32 180.34 3.2K
10:41 180.49 180.49 180.30 180.30 0.6K
10:42 180.33 180.35 180.33 180.34 0.9K
10:43 180.24 180.36 180.24 180.36 1.3K
10:44 180.36 180.36 180.32 180.32 1.3K
10:45 180.36 180.38 180.28 180.38 3.0K
10:46 180.48 180.52 180.43 180.48 6.0K
10:47 180.50 180.70 180.50 180.64 9.9K
10:50 180.86 180.86 180.49 180.57 4.0K
10:51 180.24 180.27 180.24 180.27 1.5K
10:52 180.45 180.45 180.45 180.45 1.6K
10:53 180.38 180.38 180.30 180.30 12.3K
10:55 180.38 180.38 180.25 180.25 2.8K
10:56 180.22 180.31 180.22 180.31 0.7K
10:57 180.20 180.20 180.17 180.18 5.3K
10:58 179.92 179.92 179.92 179.92 3.5K
10:59 179.68 179.69 179.41 179.41 2.8K
11:00 179.35 179.35 178.71 178.84 9.6K
11:01 178.50 178.50 178.24 178.30 6.0K
11:02 178.23 178.23 177.81 178.09 7.2K
11:03 177.85 178.01 177.65 178.01 8.8K
11:04 178.28 178.28 178.00 178.00 3.3K
11:07 178.02 178.02 177.21 177.21 4.1K
11:08 177.48 177.60 177.25 177.25 2.3K
11:09 177.36 177.44 177.36 177.44 3.1K
11:10 177.29 177.29 176.94 176.94 8.2K
11:11 176.88 176.88 176.88 176.88 2.5K
11:13 176.55 176.75 176.55 176.75 1.4K
11:14 176.72 176.72 176.55 176.55 1.7K
11:15 176.65 176.65 176.36 176.46 2.6K
11:16 176.55 176.55 176.54 176.54 1.9K
11:17 176.53 176.55 176.53 176.54 3.3K
11:18 176.57 176.70 176.57 176.70 3.9K
11:19 176.64 177.18 176.64 177.10 5.0K
11:20 177.09 177.09 176.80 176.80 1.0K
11:21 176.79 176.79 176.73 176.73 2.0K
11:22 176.43 176.82 176.28 176.82 11.6K
11:23 176.91 176.94 176.81 176.94 1.7K
11:24 177.04 177.04 176.91 176.99 5.4K
11:25 176.82 176.82 176.80 176.80 1.0K
11:26 176.71 176.90 176.71 176.90 2.0K
11:27 176.98 176.98 176.54 176.64 2.3K
11:28 176.64 176.64 176.60 176.60 1.5K
11:29 176.64 177.08 176.64 177.08 5.5K
11:30 177.16 177.56 177.13 177.48 6.6K
11:31 177.40 177.57 177.21 177.21 8.7K
11:32 177.21 177.43 176.88 176.88 5.6K
11:33 176.95 177.33 176.95 177.33 5.6K
11:34 177.04 177.25 177.04 177.23 7.3K
11:35 177.01 177.01 176.75 176.91 4.4K
11:36 176.95 176.95 176.79 176.79 2.5K
11:37 176.80 176.82 176.41 176.41 5.9K
11:38 176.10 176.23 176.01 176.09 6.5K
11:39 175.81 175.81 175.81 175.81 1.2K
11:40 176.17 176.17 175.87 175.87 1.6K
11:41 176.04 176.04 175.85 175.89 4.9K
11:42 175.78 176.02 175.78 176.02 4.6K
11:43 175.85 176.01 175.85 176.01 1.0K
11:44 176.02 176.11 175.89 175.89 2.6K
11:45 175.83 175.83 175.49 175.65 3.4K
11:46 175.50 175.50 175.50 175.50 0.6K
11:47 175.56 175.77 175.41 175.77 8.9K
11:48 175.50 175.50 175.50 175.50 0.8K
11:49 175.54 175.65 175.54 175.63 7.9K
11:50 175.93 175.93 175.62 175.62 4.4K
11:51 175.51 175.51 175.26 175.27 2.8K
11:52 175.26 175.62 175.26 175.62 14.7K
11:54 175.93 175.93 175.93 175.93 0.6K
11:55 175.92 175.93 175.66 175.66 3.3K
11:56 175.53 175.56 175.24 175.24 2.6K
11:57 175.24 175.24 175.17 175.17 2.1K
11:58 175.14 175.22 175.14 175.22 2.3K
11:59 175.19 175.19 174.81 174.94 6.0K
12:00 175.14 175.17 175.02 175.02 11.4K
12:01 175.14 175.14 175.00 175.07 3.3K
12:02 175.24 175.24 175.07 175.14 3.6K
12:03 175.15 175.15 175.11 175.11 1.7K
12:04 175.06 175.07 175.00 175.07 1.1K
12:05 175.07 175.07 174.45 174.74 15.2K
12:06 174.60 174.74 174.45 174.60 1.6K
12:07 174.49 174.51 174.39 174.39 3.2K
12:08 174.27 174.37 174.15 174.24 9.3K
12:09 174.24 174.33 174.24 174.33 4.2K
12:10 174.47 174.47 174.24 174.40 1.5K
12:11 174.24 174.43 174.24 174.31 3.4K
12:12 174.15 174.35 174.15 174.32 1.1K
12:13 174.46 174.46 174.45 174.45 2.3K
12:14 174.27 174.45 174.27 174.45 1.8K
12:16 174.19 174.38 174.19 174.38 2.7K
12:17 174.81 174.81 174.62 174.62 0.5K
12:18 174.63 174.63 174.63 174.63 0.3K
12:19 174.74 174.74 174.74 174.74 1.2K
12:20 174.59 174.59 174.59 174.59 0.7K
12:21 174.84 174.84 174.84 174.84 1.5K
12:22 174.63 174.64 174.42 174.58 2.7K
12:23 174.46 174.52 174.32 174.33 1.6K
12:25 174.40 174.40 174.40 174.40 0.8K
12:26 174.35 174.35 174.35 174.35 0.7K
12:27 174.45 174.45 174.45 174.45 1.8K
12:28 174.54 174.57 174.54 174.54 3.4K
12:29 174.54 174.54 174.46 174.46 1.1K
12:30 174.51 174.51 174.51 174.51 1.7K
12:31 174.42 174.42 174.42 174.42 0.7K
12:32 174.56 174.64 174.55 174.55 1.0K
12:33 174.56 174.69 174.56 174.69 3.0K
12:34 174.70 174.77 174.66 174.66 1.4K
12:35 174.59 174.81 174.40 174.44 12.6K
12:36 174.50 174.50 174.38 174.38 2.6K
12:37 174.45 174.92 174.45 174.92 2.4K
12:38 174.99 174.99 174.99 174.99 2.4K
12:39 174.99 174.99 174.72 174.72 2.6K
12:40 174.70 174.70 174.48 174.57 2.1K
12:41 174.57 174.57 174.46 174.49 2.5K
12:42 174.60 174.60 174.50 174.50 0.3K
12:43 174.49 174.49 174.27 174.37 2.7K
12:44 174.30 174.35 174.15 174.35 6.4K
12:45 174.34 174.66 174.34 174.66 2.2K
12:47 174.74 174.74 174.56 174.56 1.4K
12:48 174.57 174.75 174.57 174.75 0.4K
12:49 174.79 174.79 174.79 174.79 0.3K
12:50 174.82 175.49 174.82 175.30 14.1K
12:51 175.64 175.64 175.40 175.47 2.4K
12:52 175.68 175.68 175.08 175.08 9.6K
12:53 175.27 175.38 175.27 175.38 3.7K
12:54 175.43 175.45 175.40 175.45 1.6K
12:55 175.24 175.32 175.15 175.15 18.9K
12:56 175.15 175.15 174.90 175.08 5.0K
12:57 175.15 175.15 174.90 175.11 1.7K
12:58 175.11 175.11 174.81 175.03 6.5K
12:59 174.95 175.02 174.54 175.02 7.5K
13:00 175.01 175.05 174.95 174.95 2.9K
13:01 174.86 174.86 174.86 174.86 0.5K
13:02 174.92 174.92 174.66 174.83 2.0K
13:03 174.65 175.00 174.65 174.84 3.3K
13:04 174.76 174.83 174.44 174.44 3.8K
13:05 174.58 174.91 174.58 174.91 9.4K
13:06 175.01 175.02 174.91 175.02 5.8K
13:07 174.91 174.93 174.91 174.93 0.7K
13:08 174.71 174.71 174.71 174.71 1.1K
13:09 175.07 175.07 174.86 174.86 15.2K
13:10 174.72 174.73 174.72 174.73 1.9K
13:11 174.72 174.72 174.44 174.44 2.9K
13:12 174.40 174.69 174.40 174.44 1.5K
13:13 174.74 174.79 174.69 174.79 8.0K
13:14 174.52 174.52 174.52 174.52 1.8K
13:15 174.55 174.55 174.17 174.36 3.8K
13:16 174.39 174.39 174.36 174.36 0.9K
13:17 174.29 174.29 174.29 174.29 0.9K
13:18 174.33 174.36 174.26 174.32 1.3K
13:19 174.17 174.17 174.17 174.17 1.0K
13:20 174.16 174.16 174.13 174.13 2.2K
13:21 174.12 174.12 174.07 174.07 0.9K
13:22 174.07 174.24 174.07 174.13 3.0K
13:23 174.09 174.22 174.09 174.17 2.1K
13:24 174.07 174.32 174.07 174.32 1.5K
13:25 174.23 174.36 174.21 174.21 1.9K
13:26 174.27 174.44 174.21 174.44 18.3K
13:27 174.54 174.54 174.54 174.54 0.5K
13:28 174.54 174.54 174.26 174.26 5.5K
13:31 174.19 174.19 174.19 174.19 0.1K
13:32 174.19 174.41 174.15 174.16 2.1K
13:33 174.20 174.42 174.20 174.42 1.1K
13:34 174.25 174.53 174.25 174.25 3.1K
13:36 174.17 174.17 174.17 174.17 2.6K
13:37 174.23 174.23 174.23 174.23 0.5K
13:38 174.23 174.38 174.13 174.13 2.2K
13:39 174.28 174.29 173.58 173.58 6.6K
13:40 173.51 173.97 173.51 173.74 2.4K
13:41 173.41 173.41 173.38 173.38 1.8K
13:42 173.66 173.84 173.63 173.63 4.0K
13:43 173.31 173.31 173.22 173.22 1.5K
13:44 173.40 173.40 173.40 173.40 2.2K
13:45 173.46 173.59 173.46 173.59 3.1K
13:46 173.50 173.58 173.40 173.45 3.6K
13:47 173.44 173.59 173.44 173.59 1.5K
13:48 173.75 173.93 173.75 173.93 0.9K
13:49 173.66 173.72 173.66 173.72 1.0K
13:50 173.51 173.58 173.51 173.58 1.9K
13:52 173.42 173.42 173.42 173.42 1.1K
13:53 173.31 173.53 173.30 173.30 2.4K
13:54 173.48 173.54 173.25 173.25 4.6K
13:55 173.08 173.27 173.08 173.18 2.0K
13:56 173.27 173.44 173.09 173.44 1.3K
13:57 173.03 173.28 173.03 173.28 0.7K
13:58 173.05 173.29 173.05 173.13 1.9K
13:59 173.17 173.19 173.11 173.11 2.4K
14:00 173.22 173.41 173.02 173.41 1.1K
14:01 173.22 173.22 172.73 172.73 6.3K
14:02 172.81 172.81 172.07 172.34 26.3K
14:03 172.07 172.11 171.33 171.44 16.2K
14:04 171.49 172.04 171.49 172.04 9.4K
14:05 172.27 172.29 172.05 172.05 5.6K
14:06 172.38 172.38 172.38 172.38 1.7K
14:07 172.53 172.53 172.53 172.53 0.6K
14:08 172.51 172.51 172.18 172.18 3.6K
14:09 172.32 172.32 171.99 171.99 1.0K
14:10 172.11 172.11 172.11 172.11 1.3K
14:11 172.01 172.25 171.93 171.93 1.6K
14:13 172.28 172.28 172.28 172.28 0.5K
14:14 172.08 172.08 172.05 172.05 0.7K
14:15 171.82 172.04 171.82 172.01 2.9K
14:16 171.74 171.74 171.74 171.74 0.8K
14:17 171.78 171.78 171.78 171.78 1.5K
14:18 171.86 171.89 171.72 171.72 2.3K
14:19 171.75 171.75 171.47 171.48 3.0K
14:20 171.48 171.48 171.33 171.45 16.9K
14:21 171.38 171.60 171.38 171.50 37.4K
14:22 171.73 171.73 171.73 171.73 1.4K
14:23 171.73 172.01 171.71 171.93 7.4K
14:24 172.19 172.19 172.01 172.01 1.6K
14:25 172.04 172.23 172.04 172.23 2.8K
14:26 172.12 172.12 172.12 172.12 1.1K
14:27 172.17 172.17 171.70 171.75 8.8K
14:28 171.67 171.69 171.44 171.44 4.1K
14:29 171.37 171.48 171.37 171.48 2.1K
14:30 171.41 171.55 171.41 171.50 4.2K
14:31 171.62 171.78 171.62 171.78 4.5K
14:32 171.83 171.83 171.74 171.77 4.1K
14:33 171.80 171.89 171.70 171.70 10.5K
14:35 171.54 171.60 171.50 171.60 2.0K
14:36 171.50 171.60 171.50 171.60 4.4K
14:37 171.94 171.94 171.65 171.65 1.2K
14:38 171.52 171.54 171.52 171.54 1.7K
14:39 171.61 171.61 171.40 171.46 3.9K
14:40 171.40 171.71 171.40 171.70 5.0K
14:41 171.71 171.71 171.52 171.52 0.6K
14:42 171.72 171.72 171.54 171.66 2.6K
14:43 171.67 171.71 171.61 171.71 2.7K
14:44 171.68 171.68 171.47 171.47 1.7K
14:45 171.51 171.51 171.27 171.45 1.1K
14:46 171.54 172.03 171.54 171.97 10.3K
14:47 171.99 171.99 171.98 171.98 6.2K
14:48 171.98 171.98 171.47 171.47 5.6K
14:49 171.46 171.67 171.42 171.46 2.7K
14:50 171.40 171.71 171.37 171.63 6.5K
14:51 171.57 171.57 171.22 171.22 0.8K
14:52 171.48 171.48 171.17 171.17 5.0K
14:53 171.40 171.40 171.24 171.24 1.2K
14:54 171.42 171.42 171.16 171.16 2.0K
14:55 171.05 171.22 171.00 171.00 3.6K
14:56 171.11 171.23 171.05 171.23 1.0K
14:57 171.00 171.00 170.89 170.91 8.3K
14:58 171.00 171.00 170.65 170.65 7.4K
14:59 170.54 170.64 170.51 170.51 3.8K
15:00 170.48 170.60 170.39 170.46 7.7K
15:01 170.60 170.60 170.09 170.18 11.0K
15:02 170.13 170.38 170.13 170.21 9.3K
15:03 170.12 170.26 169.82 170.05 8.2K
15:04 170.08 170.09 169.89 169.89 2.0K
15:05 169.99 170.05 169.99 170.02 4.6K
15:06 169.82 170.06 169.75 169.95 23.9K
15:07 170.00 170.09 169.87 169.92 4.8K
15:08 169.86 169.87 169.57 169.57 8.0K
15:09 169.51 169.60 169.35 169.38 5.1K
15:10 169.38 169.66 169.38 169.65 15.4K
15:11 169.59 169.59 169.42 169.46 6.3K
15:12 169.71 169.94 169.71 169.94 7.8K
15:13 169.95 169.95 169.82 169.82 5.3K
15:14 169.82 169.82 169.51 169.51 3.2K
15:15 169.67 169.94 169.67 169.94 6.8K
15:16 169.95 169.99 169.92 169.95 5.0K
15:17 170.05 170.05 169.40 169.40 16.6K
15:18 169.48 169.70 169.48 169.70 11.7K
15:19 169.60 169.64 169.46 169.46 7.3K
15:20 169.46 169.62 169.46 169.62 27.3K
15:21 169.60 169.64 169.46 169.58 15.3K
15:22 169.45 169.57 169.45 169.57 2.0K
15:23 169.45 169.55 169.41 169.54 5.0K
15:24 169.51 169.53 169.26 169.26 4.5K
15:25 169.26 169.29 169.11 169.11 5.0K
15:26 169.10 169.16 168.88 168.88 7.0K
15:27 168.94 169.00 168.94 169.00 8.6K
15:28 168.98 169.00 168.96 168.96 2.1K
15:29 168.89 168.94 168.59 168.59 11.7K
15:30 168.59 168.69 168.43 168.60 7.0K
15:31 168.48 168.60 168.38 168.41 5.0K
15:32 168.38 168.38 168.22 168.31 9.1K
15:33 168.31 168.31 167.73 167.73 21.3K
15:34 167.71 167.72 167.55 167.61 6.0K
15:35 167.60 167.73 167.40 167.73 14.6K
15:36 167.73 167.80 167.70 167.72 7.7K
15:37 167.69 167.83 167.55 167.63 8.8K
15:38 167.76 167.76 167.49 167.63 14.9K
15:39 167.62 168.15 167.62 168.01 11.8K
15:40 168.08 168.08 167.88 168.01 14.2K
15:41 168.10 168.28 168.01 168.15 6.1K
15:42 168.02 168.02 167.53 167.68 10.3K
15:43 167.67 167.81 167.40 167.40 9.7K
15:44 167.40 167.62 167.39 167.57 20.2K
15:45 167.39 167.54 167.39 167.47 10.4K
15:46 167.20 167.20 166.62 166.63 28.0K
15:47 166.63 166.75 166.63 166.67 13.3K
15:48 166.67 166.70 166.40 166.43 14.8K
15:49 166.33 166.38 166.17 166.21 22.4K
15:50 166.20 167.02 166.20 166.92 22.7K
15:51 166.92 167.42 166.92 166.96 20.3K
15:52 167.09 167.42 167.00 167.00 24.4K
15:53 166.99 167.39 166.99 167.10 16.3K
15:54 167.08 167.25 167.07 167.07 15.9K
15:55 167.07 167.29 167.07 167.29 25.5K
15:56 167.29 167.43 166.98 166.98 41.9K
15:57 166.94 167.17 166.86 166.87 34.7K
15:58 166.79 166.87 166.60 166.63 42.5K
15:59 166.63 166.79 166.60 166.77 247.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 169.14 169.14 164.81 165.82 0.9M
2025-09-26 164.36 168.83 162.89 168.27 1.0M
2025-09-25 163.73 165.51 161.68 164.21 1.3M
2025-09-24 167.61 172.59 166.78 167.48 1.4M
2025-09-23 186.79 187.81 166.17 166.77 2.3M
2025-09-22 181.39 186.19 180.59 185.86 1.3M
2025-09-19 182.96 184.00 180.24 182.28 1.6M
2025-09-18 182.55 184.46 180.90 184.04 0.8M
2025-09-17 183.99 184.93 179.55 181.29 0.7M
2025-09-16 185.81 186.48 180.91 183.61 0.9M
2025-09-15 185.90 187.61 183.55 185.71 0.8M
2025-09-12 187.67 189.05 184.34 184.39 0.7M
2025-09-11 185.34 192.72 184.85 187.86 1.4M
2025-09-10 183.09 186.22 182.98 185.01 0.8M
2025-09-09 183.98 184.57 179.69 181.80 0.8M
2025-09-08 181.22 185.37 179.80 183.97 0.9M
2025-09-05 179.24 181.61 176.66 181.30 0.6M
2025-09-04 175.46 178.38 174.02 178.18 0.7M
2025-09-03 178.76 179.13 174.88 175.14 0.8M
2025-09-02 181.21 182.57 177.46 179.51 1.0M
2025-08-29 186.55 187.08 183.42 185.25 0.8M
2025-08-28 187.50 188.67 186.36 186.92 0.6M
2025-08-27 187.66 190.31 186.36 186.99 0.7M
2025-08-26 189.70 191.97 187.01 189.32 0.9M
2025-08-25 194.45 195.27 193.08 193.28 0.6M
2025-08-22 190.83 195.26 190.06 194.64 0.9M
2025-08-21 189.59 192.00 187.51 190.55 0.7M
2025-08-20 197.11 199.08 188.28 189.65 1.2M
2025-08-19 198.55 201.71 198.09 199.08 0.7M
2025-08-18 199.20 200.19 197.67 198.14 1.0M
2025-08-15 199.72 201.71 197.00 198.80 1.0M
2025-08-14 200.38 202.37 196.82 198.97 0.8M
2025-08-13 199.90 203.25 197.33 202.85 1.0M
2025-08-12 196.80 199.78 195.38 198.86 0.9M
2025-08-11 199.49 200.41 194.67 196.52 0.8M
2025-08-08 194.20 196.86 193.54 196.25 0.7M
2025-08-07 196.13 197.96 192.22 193.52 0.8M
2025-08-06 195.24 195.60 192.81 193.91 0.7M
2025-08-05 196.40 199.89 194.80 197.28 1.0M
2025-08-04 195.34 196.57 192.45 196.43 1.2M
2025-08-01 189.35 195.42 186.53 193.63 2.1M
2025-07-31 181.00 197.18 179.26 194.69 3.5M
2025-07-30 165.00 181.90 154.49 181.00 4.9M
2025-07-29 157.33 157.59 150.67 151.32 1.7M
2025-07-28 156.97 157.09 154.34 155.46 1.0M
2025-07-25 154.79 157.33 153.20 156.96 0.8M
2025-07-24 152.78 154.47 152.15 153.39 0.5M
2025-07-23 151.54 153.68 150.62 152.92 0.7M
2025-07-22 149.00 151.30 148.16 150.29 1.2M
2025-07-21 154.28 154.77 150.20 150.25 0.9M
2025-07-18 150.77 153.89 149.57 153.11 0.8M
2025-07-17 147.65 150.85 147.08 149.74 0.6M
2025-07-16 147.11 147.79 144.62 146.72 0.8M
2025-07-15 150.06 150.06 146.53 146.81 0.8M
2025-07-14 150.29 151.24 148.44 148.69 0.7M
2025-07-11 150.28 151.76 149.61 150.42 0.7M
2025-07-10 150.62 154.26 150.26 151.99 1.0M
2025-07-09 150.77 151.99 148.82 150.92 0.6M
2025-07-08 148.64 150.54 147.07 149.20 0.9M
2025-07-07 151.23 152.61 147.49 148.33 1.2M
2025-07-03 150.46 153.30 150.01 152.37 0.7M
2025-07-02 147.55 151.00 146.92 150.62 1.4M
2025-07-01 140.75 147.95 140.75 146.61 1.0M
2025-06-30 142.80 143.90 142.36 143.21 1.0M
2025-06-27 143.15 143.46 140.75 142.41 1.9M
2025-06-26 139.84 143.70 139.84 142.31 1.3M
2025-06-25 135.98 139.71 134.55 139.42 1.7M
2025-06-24 134.49 136.31 132.91 135.98 1.1M
2025-06-23 127.02 133.87 126.72 133.53 1.4M
2025-06-20 126.75 128.20 125.80 127.34 1.4M
2025-06-18 124.17 126.52 124.16 125.52 0.6M
2025-06-17 125.42 126.39 123.94 124.01 0.6M
2025-06-16 127.13 127.19 125.48 126.32 0.6M
2025-06-13 126.65 127.32 123.66 124.72 0.8M
2025-06-12 128.40 130.00 127.71 128.39 0.6M
2025-06-11 131.45 132.00 128.91 129.78 1.1M
2025-06-10 129.70 131.86 128.37 130.82 0.8M
2025-06-09 129.20 130.44 128.38 128.46 0.8M
2025-06-06 128.69 129.78 127.78 127.96 0.9M
2025-06-05 127.47 128.43 125.40 126.33 0.7M
2025-06-04 127.96 128.74 126.61 127.40 1.0M
2025-06-03 120.79 127.65 120.44 127.23 1.1M
2025-06-02 121.81 122.18 118.09 120.64 0.9M
2025-05-30 123.20 123.56 121.20 122.13 0.7M
2025-05-29 126.00 126.78 123.60 124.28 0.5M
2025-05-28 126.10 126.52 124.28 124.55 0.5M
2025-05-27 125.87 127.50 123.29 126.06 0.7M
2025-05-23 121.35 124.42 121.35 123.55 0.5M
2025-05-22 121.74 124.73 120.76 123.87 0.7M
2025-05-21 125.77 126.34 122.83 122.87 0.6M
2025-05-20 127.99 129.22 126.88 127.26 0.5M
2025-05-19 126.27 129.09 125.89 128.95 0.6M
2025-05-16 127.55 129.93 126.32 129.44 0.7M
2025-05-15 127.56 128.19 125.99 127.46 0.6M
2025-05-14 128.50 129.21 127.31 128.51 0.6M
2025-05-13 127.51 131.30 127.48 129.07 1.0M
2025-05-12 127.96 130.81 124.79 127.21 1.7M
2025-05-09 120.86 121.95 119.92 121.09 0.6M
2025-05-08 117.27 122.08 117.22 120.59 0.9M
2025-05-07 114.59 116.88 113.96 116.05 1.0M
2025-05-06 115.59 117.04 113.50 113.75 0.6M
2025-05-05 113.94 117.68 113.92 116.60 0.8M
2025-05-02 115.00 115.99 113.12 114.56 1.1M
2025-05-01 114.05 116.46 112.05 112.67 1.0M
2025-04-30 110.05 115.76 109.20 114.38 1.6M
2025-04-29 112.00 113.30 111.20 113.24 1.1M
2025-04-28 113.05 114.93 111.66 113.45 0.7M
2025-04-25 113.19 114.37 112.12 112.89 0.6M
2025-04-24 111.36 114.76 111.05 113.81 0.6M
2025-04-23 113.81 116.48 109.94 110.06 0.6M
2025-04-22 107.33 111.95 107.33 110.67 0.7M
2025-04-21 109.46 110.00 104.90 106.58 0.8M
2025-04-17 112.53 112.84 110.68 111.72 0.6M
2025-04-16 111.74 113.47 109.32 110.65 0.6M
2025-04-15 112.92 114.64 111.65 113.03 0.6M
2025-04-14 115.65 115.65 112.12 113.43 1.0M
2025-04-11 108.16 110.89 106.24 110.25 0.8M
2025-04-10 111.67 112.35 104.75 108.41 1.3M
2025-04-09 99.62 115.00 99.50 114.65 1.9M
2025-04-08 113.79 114.17 100.55 101.92 1.7M
2025-04-07 109.07 116.00 105.50 110.65 1.3M
2025-04-04 112.00 113.55 105.41 111.86 1.9M
2025-04-03 120.23 121.75 115.40 115.64 1.5M
2025-04-02 124.34 128.80 124.34 128.18 0.6M
2025-04-01 125.09 126.79 122.86 126.33 0.8M
2025-03-31 125.32 127.92 122.95 126.65 0.7M
2025-03-28 130.00 130.68 126.17 127.09 0.6M
2025-03-27 133.41 133.56 130.99 131.09 0.7M
2025-03-26 135.85 136.56 132.50 133.83 0.9M
2025-03-25 137.25 138.93 135.21 136.17 0.8M
2025-03-24 135.98 138.66 134.81 137.67 0.8M
2025-03-21 131.41 132.22 130.07 131.52 1.1M
2025-03-20 132.27 135.47 132.21 133.36 0.5M
2025-03-19 132.37 135.51 131.27 133.67 0.6M
2025-03-18 132.01 132.75 129.91 131.89 0.7M
2025-03-17 131.27 135.63 131.27 132.48 0.6M
2025-03-14 130.31 131.68 129.47 130.41 0.7M
2025-03-13 130.99 132.29 126.87 127.74 0.5M
2025-03-12 132.50 133.52 130.00 131.27 0.7M
2025-03-11 131.47 133.51 128.90 131.34 0.9M
2025-03-10 134.82 136.81 130.43 131.40 1.1M
2025-03-07 130.36 137.57 130.15 136.58 1.3M
2025-03-06 128.28 132.89 127.24 130.89 0.9M
2025-03-05 129.05 131.59 127.91 130.07 0.9M
2025-03-04 129.14 130.88 126.71 127.72 1.4M
2025-03-03 136.68 137.27 130.05 130.88 0.9M
2025-02-28 136.42 137.54 134.04 136.15 0.7M
2025-02-27 139.81 140.05 135.78 136.24 0.8M
2025-02-26 140.28 141.22 138.34 139.14 0.5M
2025-02-25 138.05 139.67 136.63 138.78 0.6M
2025-02-24 138.60 140.62 136.96 138.43 0.6M
2025-02-21 139.39 139.39 136.32 138.04 0.9M
2025-02-20 142.20 142.35 137.54 138.57 0.9M
2025-02-19 143.24 143.68 140.68 142.42 1.0M
2025-02-18 146.51 148.00 142.57 143.87 0.9M
2025-02-14 148.66 148.66 144.62 146.85 1.0M
2025-02-13 152.38 152.90 146.19 146.83 1.5M
2025-02-12 142.39 155.14 139.30 152.45 2.8M
2025-02-11 143.46 143.68 139.20 141.74 1.5M
2025-02-10 143.26 146.00 142.25 145.07 0.8M
2025-02-07 143.44 143.75 140.87 142.11 0.6M
2025-02-06 142.07 144.44 141.25 142.71 0.7M
2025-02-05 143.17 143.88 141.45 142.20 0.5M
2025-02-04 144.07 145.83 141.60 142.56 1.0M
2025-02-03 145.15 147.39 143.24 144.58 1.0M
2025-01-31 152.34 153.99 149.21 149.33 0.6M
2025-01-30 149.73 152.84 149.61 152.25 0.9M
2025-01-29 149.70 150.30 147.64 148.12 0.8M
2025-01-28 155.25 155.50 144.52 149.19 1.4M
2025-01-27 154.50 158.97 153.49 155.30 0.9M
2025-01-24 157.26 159.03 156.08 157.43 0.7M
2025-01-23 155.29 157.48 152.54 156.34 1.0M
2025-01-22 165.00 165.24 156.79 158.72 0.7M
2025-01-21 163.64 165.41 161.20 164.06 0.6M
2025-01-17 161.86 162.31 160.29 161.24 0.7M
2025-01-16 160.50 162.00 159.65 160.28 0.6M
2025-01-15 164.08 165.26 159.28 160.14 0.5M
2025-01-14 160.47 163.27 159.11 160.50 0.9M
2025-01-13 155.28 160.16 154.56 159.68 0.7M
2025-01-10 156.66 158.47 153.25 157.44 0.8M
2025-01-08 158.17 160.66 156.60 158.62 0.7M
2025-01-07 159.97 161.61 157.19 161.00 0.6M
2025-01-06 160.98 162.17 159.04 160.06 0.7M
2025-01-03 158.05 159.02 156.08 158.88 0.6M
2025-01-02 157.50 159.04 154.49 157.00 0.8M