Haemonetics

HAE
🏛️ usa →
48.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.42 50.60 50.42 50.60 9.6K
09:31 50.59 50.61 50.59 50.61 0.5K
09:32 50.61 50.65 50.36 50.36 6.4K
09:35 50.31 50.31 50.26 50.26 1.5K
09:37 50.34 50.34 50.14 50.25 3.6K
09:38 50.20 50.20 50.03 50.03 2.9K
09:39 50.12 50.12 50.12 50.12 1.6K
09:40 50.03 50.13 50.01 50.01 3.8K
09:41 50.04 50.04 50.04 50.04 0.9K
09:43 49.97 49.97 49.97 49.97 2.0K
09:44 49.98 49.98 49.97 49.97 2.0K
09:45 49.97 49.98 49.97 49.98 4.1K
09:46 50.03 50.03 49.96 49.96 3.5K
09:47 50.00 50.00 49.93 49.94 1.9K
09:48 49.96 49.96 49.90 49.90 2.4K
09:49 49.91 49.91 49.91 49.91 1.0K
09:50 49.90 49.91 49.90 49.91 1.3K
09:52 49.83 49.85 49.83 49.83 1.7K
09:53 49.83 49.85 49.83 49.85 1.0K
09:54 49.67 49.67 49.65 49.65 9.5K
09:55 49.59 49.62 49.59 49.62 3.9K
09:56 49.70 49.70 49.70 49.70 0.7K
09:57 49.69 49.69 49.66 49.66 0.9K
09:58 49.76 49.76 49.76 49.76 2.9K
09:59 49.72 49.72 49.72 49.72 1.2K
10:00 49.73 49.73 49.63 49.63 3.1K
10:01 49.50 49.50 49.45 49.49 5.7K
10:02 49.58 49.58 49.47 49.47 1.2K
10:03 49.47 49.47 49.38 49.38 1.8K
10:04 49.45 49.46 49.45 49.46 5.4K
10:05 49.51 49.51 49.51 49.51 3.4K
10:06 49.61 49.67 49.61 49.67 1.9K
10:07 49.59 49.59 49.57 49.57 3.2K
10:08 49.59 49.59 49.59 49.59 0.5K
10:09 49.59 49.59 49.59 49.59 2.5K
10:10 49.57 49.57 49.53 49.55 1.7K
10:11 49.57 49.57 49.57 49.57 2.4K
10:12 49.59 49.59 49.59 49.59 0.5K
10:13 49.58 49.64 49.58 49.58 1.8K
10:14 49.58 49.64 49.52 49.52 5.4K
10:15 49.64 49.64 49.58 49.59 4.6K
10:16 49.54 49.56 49.54 49.56 1.2K
10:17 49.51 49.51 49.51 49.51 0.8K
10:19 49.51 49.51 49.49 49.49 0.7K
10:20 49.44 49.44 49.44 49.44 1.4K
10:21 49.44 49.47 49.44 49.47 6.7K
10:23 49.45 49.45 49.42 49.42 1.7K
10:24 49.40 49.43 49.40 49.43 2.1K
10:25 49.40 49.43 49.26 49.26 2.4K
10:26 49.30 49.35 49.26 49.35 2.8K
10:27 49.28 49.28 49.28 49.28 1.2K
10:28 49.26 49.30 49.26 49.30 2.8K
10:29 49.33 49.33 49.30 49.30 7.7K
10:30 49.25 49.25 49.23 49.23 2.6K
10:31 49.16 49.16 49.13 49.13 2.4K
10:32 49.11 49.14 49.11 49.14 2.7K
10:33 49.14 49.14 49.14 49.14 3.7K
10:34 49.16 49.16 49.16 49.16 0.4K
10:35 49.15 49.18 49.14 49.16 4.9K
10:36 49.11 49.11 49.09 49.09 2.2K
10:38 49.09 49.19 49.05 49.14 7.6K
10:39 49.14 49.16 49.08 49.12 16.9K
10:40 49.15 49.19 49.06 49.06 4.0K
10:41 49.08 49.08 49.04 49.04 0.9K
10:42 49.05 49.05 48.92 48.92 9.9K
10:43 48.92 48.95 48.87 48.95 8.8K
10:44 49.03 49.04 49.00 49.00 2.0K
10:45 49.01 49.02 48.98 48.98 3.1K
10:46 48.92 48.98 48.92 48.95 6.0K
10:47 48.92 48.92 48.80 48.80 4.1K
10:48 48.83 48.92 48.82 48.91 5.4K
10:49 48.91 48.98 48.91 48.98 2.3K
10:50 48.95 48.95 48.94 48.95 3.7K
10:51 48.93 48.99 48.87 48.87 9.1K
10:52 48.90 48.97 48.90 48.97 5.6K
10:53 48.93 48.97 48.87 48.87 22.8K
10:54 48.83 48.89 48.77 48.77 4.7K
10:55 48.73 48.75 48.69 48.69 3.4K
10:56 48.69 48.79 48.69 48.79 7.3K
10:57 48.79 48.85 48.79 48.79 9.2K
10:58 48.74 48.74 48.68 48.68 4.9K
10:59 48.70 48.73 48.65 48.73 6.6K
11:00 48.74 48.74 48.74 48.74 0.3K
11:01 48.71 48.73 48.70 48.73 1.2K
11:02 48.74 48.74 48.74 48.74 0.3K
11:03 48.72 48.75 48.67 48.67 8.9K
11:04 48.65 48.65 48.60 48.60 2.3K
11:05 48.68 48.68 48.68 48.68 3.1K
11:06 48.62 48.63 48.62 48.63 3.5K
11:08 48.57 48.57 48.57 48.57 0.4K
11:09 48.59 48.61 48.58 48.61 3.6K
11:10 48.58 48.58 48.56 48.56 1.3K
11:11 48.55 48.55 48.51 48.51 4.9K
11:12 48.50 48.53 48.48 48.48 9.3K
11:13 48.47 48.53 48.47 48.50 3.4K
11:14 48.49 48.49 48.49 48.49 3.4K
11:15 48.47 48.47 48.46 48.46 1.6K
11:16 48.47 48.47 48.45 48.45 0.6K
11:17 48.46 48.46 48.45 48.45 2.8K
11:18 48.44 48.44 48.44 48.44 0.7K
11:19 48.45 48.49 48.45 48.48 3.5K
11:20 48.46 48.46 48.46 48.46 0.8K
11:21 48.49 48.54 48.49 48.50 6.0K
11:22 48.53 48.53 48.46 48.46 1.2K
11:23 48.46 48.53 48.46 48.50 3.2K
11:24 48.53 48.61 48.53 48.58 3.7K
11:25 48.55 48.55 48.53 48.53 2.4K
11:26 48.53 48.53 48.53 48.53 0.7K
11:27 48.44 48.53 48.44 48.53 8.5K
11:28 48.51 48.52 48.47 48.52 4.0K
11:29 48.56 48.56 48.50 48.55 3.2K
11:30 48.64 48.64 48.64 48.64 1.4K
11:31 48.74 48.74 48.74 48.74 0.2K
11:32 48.68 48.70 48.68 48.70 1.7K
11:33 48.66 48.67 48.66 48.67 2.7K
11:34 48.70 48.70 48.68 48.68 2.2K
11:35 48.68 48.68 48.68 48.68 0.6K
11:36 48.68 48.73 48.68 48.73 2.5K
11:38 48.70 48.71 48.69 48.71 1.8K
11:39 48.66 48.68 48.66 48.68 0.9K
11:40 48.71 48.73 48.71 48.71 4.6K
11:41 48.70 48.70 48.65 48.65 4.3K
11:42 48.64 48.64 48.64 48.64 1.5K
11:45 48.69 48.69 48.69 48.69 0.5K
11:46 48.64 48.64 48.57 48.57 2.6K
11:47 48.54 48.61 48.54 48.61 3.5K
11:48 48.58 48.58 48.58 48.58 0.2K
11:49 48.61 48.61 48.57 48.57 1.2K
11:50 48.56 48.58 48.56 48.58 1.7K
11:51 48.57 48.57 48.55 48.55 0.6K
11:52 48.58 48.61 48.58 48.60 3.7K
11:53 48.61 48.61 48.59 48.59 2.6K
11:54 48.58 48.58 48.58 48.58 1.8K
11:56 48.57 48.58 48.57 48.58 3.1K
11:57 48.54 48.54 48.54 48.54 1.8K
11:58 48.52 48.55 48.52 48.52 2.1K
11:59 48.53 48.53 48.53 48.53 1.1K
12:01 48.51 48.51 48.46 48.46 2.9K
12:04 48.48 48.49 48.48 48.48 2.2K
12:05 48.48 48.48 48.46 48.46 6.6K
12:06 48.53 48.54 48.51 48.51 10.1K
12:07 48.50 48.50 48.47 48.47 1.2K
12:08 48.50 48.50 48.50 48.50 0.6K
12:09 48.55 48.58 48.55 48.58 5.5K
12:10 48.59 48.59 48.55 48.55 1.7K
12:11 48.55 48.55 48.55 48.55 0.2K
12:12 48.55 48.55 48.49 48.49 6.9K
12:13 48.46 48.49 48.46 48.46 7.1K
12:15 48.54 48.57 48.52 48.52 33.7K
12:16 48.56 48.56 48.56 48.56 0.4K
12:17 48.51 48.56 48.51 48.54 1.7K
12:18 48.58 48.58 48.58 48.58 0.8K
12:19 48.62 48.67 48.62 48.65 2.1K
12:20 48.65 48.69 48.61 48.64 1.3K
12:21 48.70 48.70 48.70 48.70 0.4K
12:22 48.68 48.68 48.68 48.68 1.3K
12:23 48.75 48.75 48.75 48.75 0.7K
12:24 48.72 48.80 48.72 48.80 6.1K
12:25 48.83 48.87 48.79 48.87 1.6K
12:26 48.83 48.83 48.81 48.81 9.7K
12:27 48.80 48.87 48.76 48.87 20.9K
12:29 48.87 48.87 48.87 48.87 1.1K
12:30 48.94 48.99 48.94 48.99 0.8K
12:31 48.98 49.06 48.98 49.06 1.5K
12:32 48.97 49.01 48.95 48.95 2.6K
12:33 49.00 49.00 48.96 48.97 3.8K
12:34 48.98 48.98 48.92 48.92 3.5K
12:35 48.81 48.81 48.80 48.80 1.7K
12:37 48.85 48.87 48.85 48.87 1.5K
12:39 48.90 48.92 48.87 48.87 1.9K
12:40 48.84 48.84 48.84 48.84 1.0K
12:41 48.84 48.84 48.84 48.84 0.4K
12:42 48.85 48.86 48.85 48.86 0.9K
12:43 48.86 48.86 48.86 48.86 2.4K
12:45 48.76 48.78 48.76 48.78 1.0K
12:46 48.75 48.77 48.75 48.77 2.5K
12:47 48.74 48.74 48.68 48.68 1.9K
12:48 48.68 48.68 48.68 48.68 0.7K
12:49 48.67 48.67 48.63 48.63 1.9K
12:50 48.66 48.68 48.66 48.68 2.9K
12:51 48.70 48.70 48.70 48.70 0.5K
12:52 48.68 48.68 48.67 48.68 3.5K
12:53 48.64 48.68 48.64 48.68 0.3K
12:54 48.65 48.70 48.65 48.70 2.7K
12:55 48.77 48.77 48.75 48.75 0.4K
12:56 48.77 48.82 48.77 48.82 1.0K
12:57 48.77 48.77 48.74 48.74 1.1K
12:59 48.82 48.82 48.74 48.76 2.9K
13:00 48.76 48.76 48.76 48.76 1.0K
13:01 48.76 48.80 48.76 48.77 3.9K
13:02 48.70 48.70 48.70 48.70 6.5K
13:04 48.74 48.75 48.74 48.75 1.0K
13:05 48.77 48.77 48.77 48.77 0.4K
13:06 48.72 48.77 48.72 48.77 0.7K
13:07 48.77 48.83 48.77 48.83 1.0K
13:08 48.78 48.79 48.74 48.79 2.3K
13:09 48.74 48.74 48.74 48.74 2.3K
13:10 48.73 48.73 48.68 48.68 6.0K
13:11 48.62 48.75 48.62 48.75 7.2K
13:12 48.72 48.78 48.72 48.78 3.0K
13:13 48.77 48.77 48.77 48.77 1.0K
13:14 48.77 48.82 48.70 48.82 14.8K
13:15 48.76 48.76 48.69 48.69 4.7K
13:17 48.69 48.73 48.69 48.73 0.9K
13:18 48.74 48.74 48.74 48.74 2.4K
13:19 48.68 48.68 48.68 48.68 1.1K
13:20 48.63 48.63 48.57 48.57 1.5K
13:21 48.54 48.59 48.54 48.59 2.2K
13:22 48.59 48.59 48.57 48.57 3.7K
13:23 48.57 48.61 48.57 48.61 0.6K
13:24 48.60 48.61 48.60 48.61 0.4K
13:25 48.56 48.64 48.56 48.64 2.5K
13:26 48.62 48.62 48.62 48.62 0.9K
13:29 48.61 48.61 48.61 48.61 1.1K
13:31 48.61 48.63 48.61 48.63 1.3K
13:32 48.60 48.60 48.60 48.60 0.9K
13:33 48.60 48.60 48.60 48.60 2.5K
13:34 48.60 48.60 48.60 48.60 2.2K
13:35 48.60 48.60 48.56 48.56 3.0K
13:36 48.54 48.54 48.54 48.54 1.3K
13:37 48.53 48.55 48.53 48.55 2.3K
13:39 48.52 48.52 48.50 48.50 1.3K
13:40 48.50 48.50 48.50 48.50 0.9K
13:41 48.54 48.54 48.54 48.54 1.7K
13:42 48.54 48.54 48.54 48.54 1.0K
13:43 48.49 48.49 48.46 48.46 9.1K
13:44 48.48 48.50 48.48 48.50 2.7K
13:45 48.51 48.51 48.49 48.50 4.8K
13:47 48.48 48.48 48.48 48.48 2.8K
13:48 48.48 48.48 48.41 48.45 11.5K
13:49 48.41 48.41 48.41 48.41 0.5K
13:50 48.41 48.41 48.41 48.41 0.5K
13:51 48.37 48.37 48.36 48.36 1.3K
13:52 48.38 48.38 48.38 48.38 1.8K
13:53 48.40 48.40 48.37 48.39 3.0K
13:54 48.37 48.37 48.37 48.37 1.8K
13:56 48.35 48.35 48.24 48.24 3.8K
13:58 48.29 48.29 48.29 48.29 2.4K
13:59 48.26 48.26 48.22 48.22 3.0K
14:00 48.21 48.21 48.21 48.21 3.9K
14:01 48.10 48.11 48.07 48.11 0.8K
14:02 48.09 48.09 48.06 48.06 2.0K
14:03 48.06 48.06 48.06 48.06 1.1K
14:04 47.96 47.96 47.93 47.96 3.6K
14:05 47.96 48.04 47.96 48.04 3.6K
14:06 48.05 48.05 48.03 48.03 0.4K
14:07 47.95 47.95 47.92 47.92 2.7K
14:08 47.92 47.92 47.92 47.92 0.3K
14:09 47.97 47.97 47.97 47.97 2.5K
14:10 47.94 47.94 47.94 47.94 1.3K
14:11 47.94 47.94 47.94 47.94 0.8K
14:12 47.90 47.90 47.90 47.90 2.5K
14:14 47.91 47.92 47.91 47.92 0.7K
14:15 47.94 47.98 47.94 47.98 2.5K
14:16 48.01 48.03 47.98 47.98 10.9K
14:17 47.98 48.05 47.98 48.05 2.6K
14:18 48.05 48.05 47.97 47.97 4.3K
14:19 47.99 47.99 47.94 47.94 3.8K
14:20 47.95 47.95 47.95 47.95 2.0K
14:21 47.97 47.99 47.97 47.99 1.5K
14:22 47.97 47.97 47.97 47.97 1.0K
14:23 47.97 47.97 47.92 47.92 1.4K
14:24 47.99 47.99 47.99 47.99 1.8K
14:25 47.93 47.93 47.93 47.93 1.9K
14:27 47.92 47.92 47.87 47.87 5.2K
14:29 47.86 47.88 47.86 47.88 4.1K
14:30 47.89 47.89 47.89 47.89 0.1K
14:31 47.90 47.90 47.88 47.90 0.8K
14:32 47.90 47.91 47.89 47.91 4.4K
14:33 47.86 47.86 47.86 47.86 1.1K
14:36 47.85 47.93 47.84 47.93 5.2K
14:37 47.91 47.93 47.89 47.89 2.4K
14:39 47.92 47.92 47.91 47.91 8.8K
14:41 47.93 47.99 47.93 47.98 2.5K
14:42 47.98 47.98 47.97 47.97 2.0K
14:43 48.02 48.02 48.02 48.02 0.6K
14:44 48.03 48.14 48.03 48.14 6.6K
14:45 48.12 48.12 48.10 48.10 1.6K
14:46 48.07 48.11 48.05 48.05 4.9K
14:48 48.01 48.01 48.01 48.01 0.5K
14:49 47.97 48.00 47.97 48.00 2.7K
14:50 48.03 48.03 48.02 48.02 2.1K
14:51 48.09 48.10 48.09 48.10 2.7K
14:52 48.09 48.09 48.04 48.04 4.3K
14:53 48.05 48.05 48.05 48.05 0.8K
14:54 48.01 48.01 48.01 48.01 0.7K
14:55 48.01 48.01 48.01 48.01 2.4K
14:56 48.01 48.01 47.98 47.98 0.9K
14:57 48.00 48.00 48.00 48.00 2.9K
14:58 47.96 47.96 47.96 47.96 2.1K
14:59 47.93 47.95 47.93 47.95 1.3K
15:00 47.97 47.97 47.96 47.96 3.4K
15:01 47.94 47.94 47.93 47.93 1.5K
15:02 47.98 47.98 47.91 47.91 1.6K
15:03 47.94 47.94 47.94 47.94 2.8K
15:04 47.85 47.85 47.85 47.85 2.4K
15:05 47.83 47.83 47.78 47.83 8.9K
15:06 47.78 47.78 47.78 47.78 1.2K
15:07 47.79 47.79 47.75 47.75 2.7K
15:08 47.74 47.74 47.74 47.74 1.3K
15:09 47.74 47.75 47.74 47.75 2.6K
15:10 47.73 47.77 47.73 47.77 1.9K
15:11 47.77 47.78 47.75 47.78 2.6K
15:12 47.76 47.76 47.76 47.76 1.8K
15:13 47.75 47.76 47.72 47.76 3.8K
15:14 47.73 47.73 47.61 47.64 4.9K
15:15 47.64 47.69 47.64 47.66 5.9K
15:16 47.65 47.67 47.60 47.60 4.0K
15:17 47.63 47.63 47.60 47.60 2.9K
15:18 47.63 47.72 47.63 47.63 13.3K
15:20 47.60 47.60 47.60 47.60 2.7K
15:21 47.57 47.57 47.55 47.55 2.6K
15:22 47.54 47.56 47.54 47.56 2.9K
15:23 47.60 47.63 47.60 47.63 2.5K
15:24 47.63 47.65 47.63 47.65 3.0K
15:25 47.61 47.63 47.61 47.63 3.3K
15:26 47.64 47.64 47.64 47.64 0.6K
15:27 47.66 47.68 47.66 47.68 3.5K
15:28 47.65 47.65 47.61 47.61 6.8K
15:29 47.63 47.63 47.60 47.62 8.9K
15:30 47.61 47.62 47.60 47.62 2.5K
15:31 47.60 47.60 47.59 47.59 15.3K
15:32 47.56 47.56 47.56 47.56 2.3K
15:33 47.58 47.58 47.49 47.49 2.6K
15:34 47.49 47.50 47.46 47.50 7.6K
15:35 47.49 47.49 47.47 47.47 3.0K
15:36 47.46 47.46 47.42 47.42 3.8K
15:37 47.40 47.43 47.38 47.43 5.6K
15:38 47.43 47.43 47.43 47.43 0.8K
15:39 47.43 47.47 47.43 47.47 4.5K
15:40 47.46 47.46 47.45 47.45 1.7K
15:41 47.44 47.44 47.44 47.44 3.1K
15:42 47.47 47.47 47.44 47.47 3.7K
15:43 47.47 47.49 47.47 47.49 6.9K
15:44 47.48 47.48 47.42 47.43 9.8K
15:45 47.43 47.50 47.43 47.50 5.5K
15:46 47.48 47.48 47.38 47.38 7.4K
15:47 47.42 47.44 47.42 47.44 4.0K
15:48 47.41 47.47 47.41 47.47 7.3K
15:49 47.47 47.54 47.47 47.54 4.4K
15:50 47.63 47.66 47.54 47.54 13.3K
15:51 47.55 47.65 47.55 47.65 7.6K
15:52 47.63 47.74 47.63 47.74 9.1K
15:53 47.75 47.76 47.73 47.74 8.2K
15:54 47.74 47.77 47.70 47.70 11.7K
15:55 47.73 47.77 47.65 47.77 18.1K
15:56 47.79 47.79 47.73 47.79 20.7K
15:57 47.72 47.76 47.71 47.74 30.4K
15:58 47.73 47.73 47.66 47.68 40.6K
15:59 47.68 47.70 47.65 47.67 190.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 48.42 48.46 47.79 48.12 0.7M
2025-09-26 47.76 48.29 47.32 48.17 0.9M
2025-09-25 50.50 50.65 47.38 47.66 1.5M
2025-09-24 50.77 51.63 50.44 50.63 0.6M
2025-09-23 51.50 51.96 50.59 50.62 1.0M
2025-09-22 50.55 51.62 50.01 51.17 0.9M
2025-09-19 51.15 51.50 50.29 50.60 2.9M
2025-09-18 50.24 51.44 50.07 51.15 1.5M
2025-09-17 51.14 51.31 49.43 49.95 1.6M
2025-09-16 51.18 51.54 50.53 51.02 1.6M
2025-09-15 52.61 52.75 50.90 51.35 1.4M
2025-09-12 53.29 53.46 51.87 52.20 1.6M
2025-09-11 53.82 54.00 53.35 53.48 1.1M
2025-09-10 53.93 54.52 53.10 53.67 0.9M
2025-09-09 53.99 54.27 53.51 54.24 0.6M
2025-09-08 54.15 54.40 53.27 54.10 0.8M
2025-09-05 54.07 54.80 53.61 54.38 0.6M
2025-09-04 53.29 54.13 52.58 54.08 0.9M
2025-09-03 53.32 53.78 52.76 53.28 0.8M
2025-09-02 54.50 54.72 53.25 53.54 0.7M
2025-08-29 54.29 55.12 54.02 54.54 0.8M
2025-08-28 54.98 55.28 53.90 54.34 0.7M
2025-08-27 55.25 55.71 54.59 55.03 0.6M
2025-08-26 55.32 55.87 54.34 55.23 0.7M
2025-08-25 56.04 56.27 55.08 55.23 0.7M
2025-08-22 54.19 56.64 54.12 56.37 1.1M
2025-08-21 53.64 54.54 53.50 53.98 0.9M
2025-08-20 54.27 55.00 54.04 54.45 1.3M
2025-08-19 53.41 54.80 53.01 54.30 1.0M
2025-08-18 53.72 54.34 53.12 53.12 1.6M
2025-08-15 52.56 53.88 51.99 53.74 1.2M
2025-08-14 53.03 53.78 51.47 52.33 1.4M
2025-08-13 52.25 54.06 51.83 53.88 1.3M
2025-08-12 53.03 53.33 50.68 52.23 1.5M
2025-08-11 53.80 54.78 52.29 52.47 1.3M
2025-08-08 55.25 55.69 53.25 53.99 2.7M
2025-08-07 72.08 72.15 55.32 55.63 5.4M
2025-08-06 76.34 76.62 75.13 75.77 0.9M
2025-08-05 76.07 76.84 75.62 76.11 1.0M
2025-08-04 74.74 76.36 74.70 76.30 0.5M
2025-08-01 74.05 75.03 73.49 74.77 0.5M
2025-07-31 74.88 75.65 73.94 74.04 0.6M
2025-07-30 75.47 76.67 75.26 75.86 0.5M
2025-07-29 75.11 75.78 74.24 75.54 0.5M
2025-07-28 75.03 75.71 74.27 74.66 0.3M
2025-07-25 74.40 75.43 73.82 75.20 0.3M
2025-07-24 74.00 74.50 72.83 74.26 0.4M
2025-07-23 74.90 75.53 74.00 74.56 0.4M
2025-07-22 73.93 75.45 73.29 74.21 0.6M
2025-07-21 72.76 74.34 72.71 73.77 0.6M
2025-07-18 74.03 74.16 72.06 72.55 0.7M
2025-07-17 74.38 74.88 72.34 73.45 0.8M
2025-07-16 74.99 75.44 74.24 74.41 0.7M
2025-07-15 76.72 76.83 74.58 74.62 0.5M
2025-07-14 75.16 76.73 74.45 76.66 0.6M
2025-07-11 77.66 77.80 75.24 75.52 0.7M
2025-07-10 77.94 79.65 77.53 78.17 0.7M
2025-07-09 77.86 79.93 76.45 77.52 0.9M
2025-07-08 75.25 76.65 75.25 75.97 0.4M
2025-07-07 76.42 77.20 74.70 75.13 0.5M
2025-07-03 76.60 77.33 76.28 76.87 0.2M
2025-07-02 76.34 76.84 75.42 76.24 0.5M
2025-07-01 73.86 76.95 73.86 76.32 0.7M
2025-06-30 74.09 75.05 73.91 74.61 0.5M
2025-06-27 74.77 75.20 73.47 73.80 1.0M
2025-06-26 74.49 75.59 73.46 74.77 0.9M
2025-06-25 73.27 73.84 72.39 73.40 0.4M
2025-06-24 72.47 73.42 71.99 73.06 0.5M
2025-06-23 71.04 72.24 70.20 72.07 0.5M
2025-06-20 70.54 71.47 70.11 71.08 0.7M
2025-06-18 68.90 70.50 68.90 70.06 0.5M
2025-06-17 69.73 70.10 68.62 69.01 0.5M
2025-06-16 70.46 70.80 69.74 69.96 0.5M
2025-06-13 70.45 70.97 69.77 70.09 0.3M
2025-06-12 71.36 72.16 70.50 71.36 0.4M
2025-06-11 72.30 72.40 71.05 71.51 0.5M
2025-06-10 72.23 73.78 71.54 72.14 0.6M
2025-06-09 70.74 72.50 70.47 71.65 0.6M
2025-06-06 71.11 71.53 70.45 70.46 0.6M
2025-06-05 69.69 70.60 69.33 70.40 0.4M
2025-06-04 69.90 70.23 69.30 69.66 0.5M
2025-06-03 68.83 70.18 68.32 69.66 0.5M
2025-06-02 67.47 69.36 67.07 68.79 0.6M
2025-05-30 67.57 68.01 66.42 67.71 0.8M
2025-05-29 67.69 68.75 67.39 67.84 0.7M
2025-05-28 67.74 68.28 66.94 67.61 0.4M
2025-05-27 67.04 67.99 66.50 67.99 0.5M
2025-05-23 65.23 66.31 65.03 66.06 0.4M
2025-05-22 66.35 66.86 65.70 66.16 0.4M
2025-05-21 68.35 68.58 66.71 66.92 0.3M
2025-05-20 68.86 69.92 68.74 68.91 0.3M
2025-05-19 69.44 69.82 69.10 69.36 0.3M
2025-05-16 69.52 70.43 69.02 70.31 0.4M
2025-05-15 68.54 69.46 68.28 69.38 0.6M
2025-05-14 68.80 69.20 67.79 68.65 0.5M
2025-05-13 70.13 70.13 68.50 69.14 0.5M
2025-05-12 70.87 70.96 68.99 70.23 0.8M
2025-05-09 67.75 69.53 67.61 68.19 0.8M
2025-05-08 66.82 69.54 65.36 68.01 1.2M
2025-05-07 63.68 65.35 63.60 64.25 1.0M
2025-05-06 62.19 64.08 62.00 63.58 0.7M
2025-05-05 63.59 64.00 62.45 62.49 0.4M
2025-05-02 63.77 64.42 63.33 63.85 0.5M
2025-05-01 63.41 64.16 62.45 62.99 0.4M
2025-04-30 63.73 63.73 61.81 63.02 0.6M
2025-04-29 62.82 64.24 62.08 63.97 0.5M
2025-04-28 62.48 62.94 61.76 62.64 0.3M
2025-04-25 61.81 62.56 61.24 62.51 0.4M
2025-04-24 60.71 62.03 60.27 61.92 0.4M
2025-04-23 60.47 62.08 59.95 60.34 0.4M
2025-04-22 57.51 59.31 57.10 59.15 0.6M
2025-04-21 56.93 57.16 55.45 57.00 0.5M
2025-04-17 56.72 58.46 56.64 57.17 0.6M
2025-04-16 58.67 58.67 56.45 56.89 0.6M
2025-04-15 59.77 59.91 58.10 58.30 0.6M
2025-04-14 60.37 60.77 58.91 59.42 0.6M
2025-04-11 59.14 60.28 57.88 60.04 0.8M
2025-04-10 59.91 60.04 56.57 59.27 0.9M
2025-04-09 55.30 61.36 55.30 61.03 1.9M
2025-04-08 60.14 60.70 55.42 56.04 1.2M
2025-04-07 59.49 63.07 58.24 58.95 1.1M
2025-04-04 60.80 61.40 60.00 60.88 1.0M
2025-04-03 62.41 63.13 61.99 62.22 0.8M
2025-04-02 62.45 64.22 62.25 64.04 0.5M
2025-04-01 63.46 63.46 62.24 63.02 0.6M
2025-03-31 62.89 63.84 62.03 63.55 0.6M
2025-03-28 63.87 64.20 62.71 63.19 0.6M
2025-03-27 64.59 64.66 63.08 64.21 0.5M
2025-03-26 63.31 64.45 63.31 64.25 0.6M
2025-03-25 64.74 64.86 63.03 63.35 0.5M
2025-03-24 64.41 65.00 63.77 64.45 0.4M
2025-03-21 63.53 64.47 63.20 64.00 0.9M
2025-03-20 64.70 65.22 63.57 64.24 0.6M
2025-03-19 64.99 65.75 63.63 65.23 0.8M
2025-03-18 64.38 65.24 63.45 64.68 0.7M
2025-03-17 65.33 65.76 64.35 64.80 1.2M
2025-03-14 66.00 67.03 65.28 65.52 1.0M
2025-03-13 65.37 67.50 65.28 65.93 0.6M
2025-03-12 68.05 68.38 65.07 65.68 1.0M
2025-03-11 67.56 68.91 66.66 68.30 0.8M
2025-03-10 68.55 70.13 67.22 67.47 1.0M
2025-03-07 67.04 69.27 65.96 68.70 0.8M
2025-03-06 66.84 68.35 66.17 67.20 0.8M
2025-03-05 66.20 68.20 65.94 67.16 0.9M
2025-03-04 65.18 67.04 64.25 66.00 1.2M
2025-03-03 65.50 67.09 64.54 65.08 1.0M
2025-02-28 64.50 66.62 64.25 65.50 1.5M
2025-02-27 64.58 66.02 64.08 64.57 1.0M
2025-02-26 65.00 65.58 64.33 64.93 0.8M
2025-02-25 65.97 66.18 64.16 65.39 0.9M
2025-02-24 63.01 66.64 62.94 65.92 0.9M
2025-02-21 63.70 64.31 62.38 63.02 1.0M
2025-02-20 63.56 64.36 63.10 63.45 0.7M
2025-02-19 62.36 65.15 62.33 63.66 0.8M
2025-02-18 61.89 64.23 61.64 64.09 1.3M
2025-02-14 62.51 62.93 61.64 62.36 1.3M
2025-02-13 61.73 63.04 61.16 62.29 1.3M
2025-02-12 60.73 62.48 60.25 61.31 1.1M
2025-02-11 60.19 62.28 59.54 61.54 1.5M
2025-02-10 59.97 61.27 58.80 60.64 2.3M
2025-02-07 61.93 63.97 59.09 59.34 2.7M
2025-02-06 64.00 65.96 61.43 62.99 3.5M
2025-02-05 69.18 71.51 68.24 71.24 1.8M
2025-02-04 66.00 69.60 65.97 68.92 1.0M
2025-02-03 67.95 68.90 65.73 66.15 1.2M
2025-01-31 69.09 71.11 68.47 69.05 1.1M
2025-01-30 69.08 71.00 67.98 69.47 0.8M
2025-01-29 68.50 68.96 67.26 68.29 0.9M
2025-01-28 71.30 71.95 68.65 68.89 1.4M
2025-01-27 71.03 71.88 69.96 71.29 0.9M
2025-01-24 72.66 73.06 70.54 70.82 0.9M
2025-01-23 73.07 73.97 71.95 72.86 0.6M
2025-01-22 74.83 75.32 72.76 73.35 0.5M
2025-01-21 74.05 75.88 73.76 75.24 0.6M
2025-01-17 74.20 74.39 71.76 73.49 0.5M
2025-01-16 74.89 75.52 69.29 73.53 1.4M
2025-01-15 81.26 82.25 74.34 75.05 0.8M
2025-01-14 79.33 80.20 78.32 79.96 0.3M
2025-01-13 76.09 79.80 75.63 79.41 0.5M
2025-01-10 76.70 78.31 76.18 76.67 0.4M
2025-01-08 77.39 78.28 76.27 78.10 0.3M
2025-01-07 78.88 80.02 77.31 77.72 0.4M
2025-01-06 80.49 81.50 78.56 78.81 0.4M
2025-01-03 78.25 80.15 77.79 80.05 0.3M
2025-01-02 78.37 79.78 77.99 78.40 0.4M