Hershey Co

HSY
🏛️ usa →
184.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 185.25 185.25 185.15 185.15 18.1K
09:31 185.49 185.49 185.46 185.46 1.9K
09:32 185.58 185.58 185.58 185.58 0.6K
09:33 185.58 185.58 185.58 185.58 0.7K
09:34 185.41 185.41 185.41 185.41 0.6K
09:35 185.58 185.58 185.58 185.58 0.7K
09:36 185.63 185.63 185.63 185.63 0.3K
09:37 185.27 185.44 185.27 185.44 1.3K
09:38 185.26 185.44 185.26 185.44 0.9K
09:39 185.46 185.46 185.46 185.46 0.2K
09:40 185.61 185.80 185.61 185.80 0.8K
09:41 185.56 185.56 185.56 185.56 1.1K
09:42 185.69 185.78 185.69 185.78 1.3K
09:43 185.53 185.53 185.53 185.53 0.9K
09:44 185.78 185.78 185.78 185.78 0.9K
09:45 185.75 186.05 185.75 185.81 5.1K
09:46 185.70 185.70 185.70 185.70 0.7K
09:47 185.90 186.13 185.90 185.93 2.8K
09:48 185.99 185.99 185.99 185.99 0.2K
09:49 185.99 185.99 185.99 185.99 0.3K
09:50 186.00 186.00 186.00 186.00 0.6K
09:51 186.02 186.02 186.02 186.02 1.0K
09:52 186.01 186.13 185.78 185.78 6.7K
09:53 186.01 186.01 186.01 186.01 2.1K
09:54 186.34 186.34 186.34 186.34 0.7K
09:56 186.37 186.37 186.37 186.37 0.4K
09:57 186.12 186.27 186.12 186.14 3.7K
09:59 186.36 186.36 186.36 186.36 0.9K
10:00 186.43 186.43 186.05 186.28 4.2K
10:01 186.29 186.29 186.29 186.29 0.2K
10:02 186.29 186.40 186.27 186.29 1.6K
10:03 186.42 186.43 186.42 186.43 0.7K
10:04 186.64 186.73 186.64 186.73 0.9K
10:05 186.73 186.73 186.73 186.73 0.4K
10:06 186.83 186.83 186.83 186.83 0.9K
10:07 186.89 187.00 186.89 187.00 2.7K
10:08 187.00 187.01 186.88 186.88 6.5K
10:09 187.01 187.28 186.98 187.28 4.2K
10:10 187.26 187.26 187.26 187.26 3.0K
10:11 187.40 187.55 187.40 187.51 3.0K
10:12 187.75 187.75 187.75 187.75 0.1K
10:13 187.89 187.92 187.80 187.80 3.6K
10:14 187.77 187.77 187.77 187.77 0.3K
10:15 187.54 187.54 187.54 187.54 1.5K
10:16 187.57 187.57 187.12 187.12 3.0K
10:18 187.54 187.54 187.54 187.54 1.4K
10:19 187.57 187.57 187.57 187.57 1.1K
10:21 187.62 187.64 187.59 187.59 1.1K
10:22 187.66 187.66 187.54 187.54 3.4K
10:24 187.42 187.46 187.42 187.46 1.3K
10:25 187.48 187.54 187.48 187.54 1.1K
10:26 187.71 187.77 187.71 187.77 1.3K
10:27 187.83 187.83 187.83 187.83 1.3K
10:29 187.88 187.88 187.88 187.88 0.6K
10:30 187.87 187.87 187.78 187.87 2.3K
10:31 187.78 187.78 187.78 187.78 1.5K
10:32 187.98 187.98 187.98 187.98 0.3K
10:33 188.08 188.10 188.06 188.10 1.3K
10:34 188.18 188.40 188.18 188.40 2.0K
10:35 188.37 188.39 188.37 188.39 0.7K
10:36 188.29 188.29 188.29 188.29 1.5K
10:37 188.35 188.35 188.35 188.35 0.4K
10:38 188.25 188.25 188.23 188.23 1.3K
10:39 188.19 188.19 188.19 188.19 0.8K
10:40 188.12 188.12 188.07 188.07 0.5K
10:42 188.16 188.27 188.16 188.27 1.1K
10:43 188.29 188.29 188.29 188.29 0.4K
10:44 188.30 188.30 188.17 188.17 2.4K
10:45 188.25 188.25 188.25 188.25 0.4K
10:46 188.20 188.28 188.20 188.28 1.4K
10:47 188.20 188.20 188.14 188.14 1.2K
10:48 188.15 188.19 187.97 188.00 3.9K
10:49 188.00 188.00 188.00 188.00 0.2K
10:50 188.00 188.01 188.00 188.01 0.5K
10:51 188.01 188.24 188.01 188.23 4.4K
10:52 188.33 188.34 188.11 188.22 5.9K
10:53 188.21 188.21 188.11 188.11 3.8K
10:54 188.11 188.11 188.11 188.11 0.2K
10:55 188.11 188.11 187.98 188.00 1.8K
10:56 188.02 188.02 187.96 187.96 1.0K
10:57 187.86 187.86 187.86 187.86 1.3K
10:58 187.93 187.93 187.93 187.93 0.3K
10:59 187.85 187.85 187.75 187.75 2.8K
11:00 187.73 187.73 187.46 187.46 1.5K
11:01 187.49 187.49 187.49 187.49 1.2K
11:03 187.48 187.48 187.48 187.48 0.2K
11:04 187.48 187.53 187.48 187.53 0.6K
11:05 187.46 187.46 187.33 187.33 3.2K
11:06 187.26 187.28 187.24 187.24 2.5K
11:07 187.26 187.26 187.14 187.14 0.9K
11:08 187.20 187.20 187.20 187.20 0.9K
11:09 187.02 187.02 187.02 187.02 0.9K
11:11 187.08 187.08 187.08 187.08 0.6K
11:12 187.05 187.09 187.05 187.08 2.2K
11:13 187.08 187.11 187.08 187.11 1.0K
11:14 186.96 187.14 186.96 187.14 4.2K
11:16 187.03 187.03 187.01 187.03 2.4K
11:18 186.89 186.89 186.80 186.85 1.1K
11:19 186.78 186.78 186.78 186.78 1.2K
11:20 186.60 186.67 186.60 186.67 0.4K
11:21 186.55 186.55 186.55 186.55 0.8K
11:22 186.64 186.64 186.50 186.53 1.3K
11:23 186.40 186.40 186.35 186.35 2.1K
11:24 186.30 186.48 186.30 186.48 1.2K
11:25 186.34 186.34 186.34 186.34 0.5K
11:26 186.34 186.35 186.33 186.35 6.0K
11:27 186.36 186.36 186.36 186.36 0.2K
11:28 186.36 186.44 186.36 186.39 3.0K
11:29 186.39 186.59 186.39 186.49 5.6K
11:30 186.56 186.56 186.56 186.56 0.5K
11:32 186.56 186.56 186.56 186.56 0.5K
11:33 186.38 186.38 186.35 186.35 2.5K
11:34 186.42 186.42 186.42 186.42 0.3K
11:36 186.42 186.42 186.42 186.42 0.3K
11:37 186.41 186.41 186.41 186.41 0.6K
11:38 186.50 186.50 186.40 186.40 0.8K
11:39 186.40 186.45 186.40 186.45 3.1K
11:40 186.56 186.56 186.56 186.56 0.2K
11:41 186.56 186.60 186.56 186.56 0.5K
11:42 186.56 186.56 186.52 186.52 0.5K
11:43 186.52 186.57 186.51 186.57 1.5K
11:44 186.66 186.66 186.65 186.65 1.8K
11:45 186.65 186.65 186.65 186.65 0.2K
11:46 186.50 186.50 186.50 186.50 2.0K
11:48 186.61 186.61 186.61 186.61 0.5K
11:49 186.62 186.62 186.62 186.62 0.1K
11:50 186.49 186.59 186.46 186.46 2.0K
11:52 186.67 186.70 186.67 186.67 0.9K
11:53 186.65 186.65 186.65 186.65 0.7K
11:54 186.69 186.69 186.67 186.67 0.6K
11:55 186.68 186.68 186.67 186.67 0.6K
11:56 186.67 186.72 186.67 186.67 0.7K
11:57 186.56 186.62 186.56 186.62 2.1K
11:59 186.63 186.63 186.63 186.63 0.2K
12:00 186.62 186.62 186.50 186.50 12.4K
12:01 186.55 186.55 186.55 186.55 1.4K
12:02 186.61 186.69 186.61 186.69 2.8K
12:03 186.75 186.75 186.75 186.75 0.2K
12:04 186.67 186.67 186.65 186.65 1.8K
12:05 186.55 186.66 186.55 186.66 1.4K
12:06 186.66 186.67 186.66 186.67 0.3K
12:07 186.67 186.67 186.66 186.66 0.4K
12:08 186.67 186.67 186.66 186.66 0.3K
12:09 186.67 186.68 186.67 186.68 1.6K
12:10 186.70 186.70 186.70 186.70 0.5K
12:11 186.70 186.70 186.59 186.59 1.2K
12:12 186.67 186.67 186.67 186.67 0.9K
12:13 186.68 186.68 186.68 186.68 0.5K
12:14 186.81 186.93 186.81 186.93 4.5K
12:15 186.93 186.93 186.87 186.87 2.0K
12:16 186.80 186.81 186.80 186.81 1.4K
12:18 186.80 186.80 186.80 186.80 0.5K
12:19 186.79 186.81 186.72 186.72 3.7K
12:21 186.76 186.93 186.76 186.93 4.3K
12:22 186.93 186.96 186.92 186.92 2.7K
12:23 186.91 186.94 186.91 186.94 0.9K
12:24 186.96 186.96 186.95 186.95 0.3K
12:25 186.95 186.95 186.95 186.95 1.6K
12:26 186.95 186.95 186.95 186.95 0.6K
12:27 187.03 187.04 186.95 187.04 1.6K
12:28 187.00 187.03 187.00 187.03 1.9K
12:29 187.03 187.12 186.94 187.10 2.3K
12:30 187.12 187.21 187.12 187.16 4.3K
12:31 187.17 187.17 187.15 187.16 2.1K
12:32 187.08 187.21 187.08 187.21 2.8K
12:33 187.21 187.29 187.21 187.29 1.9K
12:34 187.27 187.50 187.27 187.35 2.2K
12:35 187.37 187.51 187.37 187.39 2.8K
12:36 187.42 187.51 187.42 187.50 1.5K
12:37 187.50 187.56 187.50 187.56 2.7K
12:38 187.59 187.67 187.58 187.58 1.6K
12:39 187.58 187.72 187.58 187.62 1.1K
12:40 187.58 187.58 187.58 187.58 1.2K
12:41 187.58 187.67 187.58 187.59 5.1K
12:42 187.70 187.72 187.59 187.64 5.2K
12:43 187.64 187.64 187.64 187.64 0.9K
12:44 187.63 187.72 187.63 187.67 2.0K
12:45 187.75 187.87 187.74 187.75 1.5K
12:46 187.53 187.57 187.53 187.57 4.9K
12:47 187.65 187.65 187.65 187.65 1.7K
12:48 187.65 187.65 187.65 187.65 0.5K
12:49 187.65 187.74 187.65 187.67 2.1K
12:50 187.67 187.67 187.65 187.67 1.8K
12:51 187.67 187.67 187.50 187.63 3.4K
12:52 187.63 187.74 187.61 187.74 1.5K
12:53 187.68 187.74 187.62 187.62 1.1K
12:54 187.62 187.62 187.49 187.61 2.5K
12:55 187.56 187.57 187.54 187.57 2.0K
12:56 187.57 187.62 187.57 187.57 0.6K
12:57 187.57 187.62 187.56 187.62 3.4K
12:58 187.61 187.61 187.56 187.57 3.4K
12:59 187.57 187.71 187.57 187.71 3.4K
13:00 187.63 187.63 187.63 187.63 0.2K
13:01 187.63 187.69 187.54 187.59 3.9K
13:02 187.59 187.69 187.59 187.59 0.7K
13:03 187.52 187.68 187.52 187.65 2.4K
13:04 187.61 187.72 187.61 187.61 1.7K
13:05 187.60 187.69 187.60 187.66 3.8K
13:06 187.61 187.80 187.59 187.80 3.6K
13:07 187.80 187.90 187.80 187.90 1.9K
13:08 187.96 188.00 187.90 187.90 2.8K
13:09 187.90 187.98 187.90 187.91 1.4K
13:10 187.91 187.91 187.91 187.91 0.5K
13:11 187.91 187.99 187.91 187.99 2.0K
13:12 187.91 188.00 187.81 187.99 4.7K
13:13 187.94 187.99 187.94 187.99 3.9K
13:14 188.02 188.13 188.02 188.12 4.9K
13:15 188.09 188.10 188.09 188.09 1.7K
13:16 188.09 188.22 188.09 188.16 1.6K
13:17 188.15 188.26 188.15 188.19 2.7K
13:18 188.14 188.15 188.08 188.15 2.3K
13:19 188.15 188.24 188.15 188.24 1.6K
13:20 188.18 188.24 188.09 188.09 3.4K
13:21 188.19 188.19 188.07 188.11 4.3K
13:22 188.16 188.16 188.16 188.16 0.7K
13:23 188.11 188.40 188.11 188.40 2.0K
13:24 188.31 188.42 188.30 188.30 2.4K
13:25 188.21 188.35 188.21 188.35 2.2K
13:26 188.33 188.35 188.29 188.30 1.3K
13:27 188.30 188.30 188.22 188.22 3.0K
13:28 187.92 187.92 187.92 187.92 2.2K
13:29 187.86 187.89 187.86 187.89 1.4K
13:30 187.91 187.92 187.91 187.92 1.6K
13:31 187.91 188.03 187.91 188.03 0.9K
13:32 187.90 187.94 187.90 187.90 0.6K
13:33 187.90 187.91 187.90 187.91 0.6K
13:34 187.93 187.93 187.70 187.70 2.6K
13:35 187.68 187.68 187.68 187.68 1.0K
13:36 187.71 187.71 187.71 187.71 0.2K
13:37 187.69 187.69 187.69 187.69 3.9K
13:38 187.74 187.74 187.58 187.61 2.0K
13:39 187.63 187.63 187.63 187.63 0.7K
13:40 187.50 187.50 187.47 187.47 1.9K
13:41 187.49 187.60 187.49 187.60 1.4K
13:42 187.46 187.50 187.46 187.50 2.0K
13:43 187.56 187.56 187.55 187.55 0.8K
13:44 187.43 187.51 187.43 187.51 1.8K
13:45 187.53 187.53 187.43 187.43 4.6K
13:47 187.26 187.26 187.26 187.26 0.6K
13:48 187.26 187.26 187.26 187.26 0.3K
13:49 187.12 187.18 187.12 187.18 2.5K
13:50 187.19 187.19 187.19 187.19 0.4K
13:51 187.10 187.26 187.10 187.26 2.4K
13:52 187.17 187.27 187.17 187.27 1.0K
13:53 187.27 187.27 187.23 187.23 0.9K
13:54 187.28 187.31 187.20 187.20 2.5K
13:55 187.20 187.20 187.15 187.15 1.0K
13:56 187.14 187.14 187.14 187.14 0.3K
13:57 187.14 187.14 187.14 187.14 0.5K
13:58 187.14 187.14 187.14 187.14 0.7K
13:59 187.14 187.14 187.14 187.14 0.8K
14:00 187.08 187.20 187.08 187.20 1.7K
14:01 187.20 187.20 187.20 187.20 1.3K
14:02 187.28 187.28 187.28 187.28 0.2K
14:03 187.22 187.24 187.22 187.24 0.3K
14:04 187.27 187.28 187.23 187.28 1.8K
14:05 187.34 187.35 187.34 187.34 2.8K
14:06 187.32 187.35 187.26 187.27 3.0K
14:07 187.35 187.37 187.35 187.35 1.2K
14:08 187.27 187.27 187.19 187.22 2.2K
14:09 187.22 187.22 187.15 187.21 5.5K
14:10 187.22 187.22 187.20 187.20 0.9K
14:11 187.20 187.20 187.20 187.20 1.2K
14:12 187.19 187.19 187.19 187.19 1.3K
14:13 187.19 187.19 187.19 187.19 0.6K
14:14 187.19 187.30 187.19 187.30 2.5K
14:15 187.30 187.30 187.30 187.30 1.7K
14:16 187.43 187.43 187.43 187.43 0.6K
14:17 187.47 187.49 187.38 187.49 1.2K
14:18 187.65 187.68 187.65 187.68 1.7K
14:19 187.64 187.64 187.51 187.51 3.1K
14:20 187.61 187.61 187.50 187.50 2.1K
14:21 187.56 187.56 187.56 187.56 0.2K
14:22 187.56 187.56 187.56 187.56 0.4K
14:23 187.56 187.56 187.56 187.56 0.6K
14:24 187.56 187.56 187.56 187.56 0.2K
14:25 187.55 187.58 187.55 187.55 1.8K
14:26 187.53 187.55 187.53 187.55 0.6K
14:27 187.55 187.55 187.55 187.55 0.3K
14:29 187.58 187.62 187.58 187.62 3.2K
14:30 187.58 187.60 187.50 187.60 2.0K
14:31 187.59 187.60 187.58 187.58 1.4K
14:32 187.60 187.60 187.58 187.58 1.4K
14:33 187.56 187.56 187.42 187.49 3.9K
14:36 187.58 187.77 187.58 187.77 3.2K
14:37 187.74 187.93 187.74 187.93 4.1K
14:38 188.06 188.06 188.06 188.06 1.4K
14:39 188.11 188.11 188.11 188.11 1.3K
14:40 188.18 188.19 188.12 188.19 0.9K
14:41 188.19 188.19 188.18 188.18 0.7K
14:42 188.23 188.23 188.19 188.20 2.8K
14:43 188.21 188.21 188.14 188.14 1.8K
14:44 188.19 188.21 188.09 188.09 3.7K
14:45 188.08 188.08 188.07 188.07 1.4K
14:46 188.07 188.07 187.96 187.96 1.7K
14:47 187.97 187.97 187.97 187.97 2.1K
14:49 188.17 188.17 188.17 188.17 1.5K
14:51 188.20 188.27 188.19 188.19 5.8K
14:52 188.15 188.16 188.15 188.16 1.1K
14:54 188.30 188.32 188.26 188.32 0.7K
14:55 188.24 188.32 188.24 188.31 2.3K
14:56 188.33 188.37 188.30 188.30 6.1K
14:57 188.29 188.29 188.29 188.29 0.5K
14:58 188.30 188.30 188.02 188.02 7.0K
14:59 188.13 188.13 188.13 188.13 0.7K
15:00 188.14 188.15 188.14 188.15 0.7K
15:02 188.07 188.07 188.00 188.00 2.9K
15:03 187.96 188.01 187.96 188.01 1.4K
15:04 187.96 188.07 187.95 188.07 3.7K
15:05 188.08 188.08 188.08 188.08 0.3K
15:06 188.10 188.10 188.07 188.07 0.3K
15:07 188.07 188.07 187.99 187.99 2.9K
15:09 188.15 188.15 187.74 187.74 4.8K
15:10 187.71 187.79 187.71 187.79 3.4K
15:11 187.80 187.84 187.79 187.84 1.6K
15:12 187.84 187.84 187.82 187.82 0.9K
15:13 187.76 187.76 187.76 187.76 1.6K
15:14 187.77 187.77 187.77 187.77 1.3K
15:15 187.83 187.83 187.74 187.74 0.5K
15:16 187.81 187.81 187.80 187.80 1.1K
15:17 187.86 187.86 187.84 187.84 2.2K
15:18 187.92 187.96 187.86 187.96 5.2K
15:19 187.95 187.95 187.89 187.89 3.9K
15:20 187.93 187.93 187.93 187.93 0.9K
15:21 187.96 188.04 187.96 188.04 1.3K
15:22 187.96 187.99 187.94 187.94 3.2K
15:24 187.94 187.94 187.94 187.94 0.9K
15:25 187.96 187.96 187.96 187.96 0.9K
15:26 187.92 187.92 187.90 187.90 3.4K
15:27 187.90 187.90 187.90 187.90 0.5K
15:28 187.88 187.93 187.88 187.93 3.6K
15:29 187.87 187.87 187.84 187.84 2.4K
15:30 187.84 187.84 187.83 187.84 1.2K
15:31 187.86 187.86 187.79 187.79 3.9K
15:32 187.80 187.80 187.80 187.80 1.0K
15:33 187.83 187.86 187.83 187.83 3.3K
15:34 188.01 188.02 187.98 188.02 3.1K
15:35 188.02 188.02 187.90 187.92 6.1K
15:36 187.89 187.89 187.89 187.89 0.7K
15:37 187.98 187.98 187.84 187.86 5.8K
15:38 187.91 188.03 187.90 188.03 12.8K
15:39 188.04 188.16 188.04 188.15 1.6K
15:40 188.16 188.26 188.14 188.14 6.0K
15:41 188.07 188.19 188.07 188.19 3.6K
15:42 188.19 188.21 188.10 188.10 4.2K
15:43 188.10 188.22 188.05 188.22 3.2K
15:44 188.12 188.16 188.12 188.13 3.9K
15:45 188.13 188.22 188.13 188.22 3.3K
15:46 188.22 188.25 188.10 188.10 3.6K
15:47 188.21 188.25 188.18 188.20 4.9K
15:48 188.20 188.25 188.19 188.19 3.4K
15:49 188.21 188.24 188.21 188.21 2.6K
15:50 188.27 188.29 188.02 188.07 15.3K
15:51 188.08 188.08 187.81 187.89 12.3K
15:52 187.89 187.89 187.82 187.83 5.8K
15:53 187.83 188.11 187.83 188.11 6.8K
15:54 188.14 188.23 188.05 188.22 10.6K
15:55 188.23 188.33 188.14 188.15 19.9K
15:56 188.16 188.23 188.16 188.22 17.1K
15:57 188.25 188.36 188.25 188.32 17.0K
15:58 188.29 188.30 188.23 188.26 25.4K
15:59 188.27 188.31 188.11 188.11 213.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 187.67 188.60 183.27 184.11 1.2M
2025-09-26 185.12 188.42 185.00 188.11 1.0M
2025-09-25 192.34 192.34 185.11 185.26 1.4M
2025-09-24 190.80 192.08 190.10 190.89 1.1M
2025-09-23 191.93 192.92 189.82 190.74 1.3M
2025-09-22 190.12 193.46 188.32 192.34 1.7M
2025-09-19 189.22 190.69 187.86 190.18 3.2M
2025-09-18 189.12 190.50 187.58 189.08 1.9M
2025-09-17 193.09 194.91 189.95 191.09 1.2M
2025-09-16 192.48 195.35 188.71 193.45 2.8M
2025-09-15 186.31 186.93 184.26 185.56 0.9M
2025-09-12 184.63 185.62 183.45 185.01 0.9M
2025-09-11 186.21 187.75 185.44 185.55 0.9M
2025-09-10 186.63 187.36 182.99 185.60 1.3M
2025-09-09 187.74 188.85 187.20 187.69 0.9M
2025-09-08 184.62 188.39 184.03 187.53 1.5M
2025-09-05 185.59 190.21 185.12 185.48 1.3M
2025-09-04 184.91 186.20 184.00 185.30 0.7M
2025-09-03 185.44 186.45 182.79 184.69 1.1M
2025-09-02 183.98 186.04 183.62 185.78 1.2M
2025-08-29 180.16 184.22 179.98 183.75 1.1M
2025-08-28 180.58 181.13 177.74 179.99 1.2M
2025-08-27 182.70 183.68 181.20 181.66 0.9M
2025-08-26 180.15 183.57 179.73 183.40 1.3M
2025-08-25 181.07 181.84 178.96 180.68 1.1M
2025-08-22 180.27 181.99 179.40 181.43 1.1M
2025-08-21 180.15 180.36 178.43 179.36 1.2M
2025-08-20 181.95 185.00 181.12 181.59 1.3M
2025-08-19 179.08 182.25 179.03 180.77 1.5M
2025-08-18 178.53 179.37 177.29 178.40 1.2M
2025-08-15 180.98 180.98 176.34 177.99 1.3M
2025-08-14 179.29 181.03 177.59 180.26 1.3M
2025-08-13 175.50 180.77 175.50 180.06 1.2M
2025-08-12 176.25 177.89 174.83 176.47 1.4M
2025-08-11 184.63 184.64 173.97 175.42 3.2M
2025-08-08 187.05 187.40 183.44 184.27 1.7M
2025-08-07 188.29 190.56 185.01 187.50 2.0M
2025-08-06 188.93 189.82 186.22 188.59 1.1M
2025-08-05 190.37 192.67 188.88 188.94 1.1M
2025-08-04 188.37 191.07 187.81 190.41 1.3M
2025-08-01 187.89 191.17 187.48 189.01 2.1M
2025-07-31 186.31 189.75 185.25 186.13 2.2M
2025-07-30 194.00 199.00 188.01 188.83 3.0M
2025-07-29 184.24 186.84 182.92 186.23 2.2M
2025-07-28 185.57 186.48 182.41 184.56 1.5M
2025-07-25 183.88 187.66 182.59 187.12 1.9M
2025-07-24 183.18 184.24 181.62 183.90 1.1M
2025-07-23 182.06 185.41 181.80 183.23 1.8M
2025-07-22 175.93 182.63 175.33 181.69 2.2M
2025-07-21 174.18 181.28 174.18 176.75 3.3M
2025-07-18 171.55 173.01 170.83 171.29 2.4M
2025-07-17 166.01 171.70 165.62 171.23 2.1M
2025-07-16 163.24 164.39 161.29 164.27 1.3M
2025-07-15 164.86 166.11 162.53 162.91 1.7M
2025-07-14 165.83 166.35 163.47 164.91 1.1M
2025-07-11 163.85 165.37 162.59 164.76 1.1M
2025-07-10 161.01 165.48 160.07 164.64 2.1M
2025-07-09 169.45 169.45 161.50 161.95 3.5M
2025-07-08 173.64 174.70 169.18 169.93 1.9M
2025-07-07 176.62 176.85 174.45 175.55 1.5M
2025-07-03 177.22 177.55 175.02 176.47 0.7M
2025-07-02 175.43 177.89 174.41 177.08 1.1M
2025-07-01 165.95 178.06 165.93 175.81 2.9M
2025-06-30 166.64 167.50 164.80 165.95 2.1M
2025-06-27 167.12 168.86 166.48 166.99 2.5M
2025-06-26 168.23 168.94 166.13 167.00 2.0M
2025-06-25 169.98 170.75 167.17 167.54 2.2M
2025-06-24 172.84 173.15 170.60 172.05 1.7M
2025-06-23 171.76 173.33 169.82 173.13 1.4M
2025-06-20 170.00 173.83 170.00 171.45 4.2M
2025-06-18 168.95 170.88 167.41 169.72 1.8M
2025-06-17 169.60 171.35 168.49 168.87 1.3M
2025-06-16 170.07 171.31 168.71 170.41 1.6M
2025-06-13 172.26 174.20 168.78 169.12 1.8M
2025-06-12 168.05 172.50 167.50 172.12 2.2M
2025-06-11 168.54 169.25 167.63 168.05 1.0M
2025-06-10 167.29 169.75 166.34 168.54 1.4M
2025-06-09 161.45 167.45 161.39 166.91 1.7M
2025-06-06 162.78 163.85 160.87 161.75 1.1M
2025-06-05 160.70 163.50 160.62 162.78 1.4M
2025-06-04 163.43 163.62 161.22 161.48 1.1M
2025-06-03 160.78 163.17 158.67 163.08 1.1M
2025-06-02 159.78 161.51 157.77 161.45 1.1M
2025-05-30 160.80 161.99 159.83 160.69 2.1M
2025-05-29 154.59 162.57 154.37 161.32 2.4M
2025-05-28 157.11 159.00 155.67 155.90 1.2M
2025-05-27 156.08 159.79 155.68 158.23 2.7M
2025-05-23 155.11 155.87 152.21 155.35 1.9M
2025-05-22 150.95 154.18 150.04 153.86 2.9M
2025-05-21 156.00 156.00 151.18 151.29 1.8M
2025-05-20 156.50 157.91 155.56 155.70 1.7M
2025-05-19 158.30 158.81 156.25 156.55 1.8M
2025-05-16 162.32 162.32 155.86 158.49 2.0M
2025-05-15 163.00 164.40 161.38 163.69 1.2M
2025-05-14 163.10 163.66 160.83 161.72 1.5M
2025-05-13 167.05 167.63 161.23 163.30 2.2M
2025-05-12 171.09 171.45 166.39 167.58 2.3M
2025-05-09 169.00 171.14 168.36 170.90 1.2M
2025-05-08 168.39 170.31 167.22 170.12 1.8M
2025-05-07 170.02 170.02 166.50 168.67 2.2M
2025-05-06 166.28 170.09 165.40 170.01 1.5M
2025-05-05 163.25 166.72 161.88 166.66 1.8M
2025-05-02 166.74 167.59 160.92 163.35 2.2M
2025-05-01 166.31 167.46 161.00 167.13 2.6M
2025-04-30 165.48 168.15 165.03 167.19 3.5M
2025-04-29 163.07 165.72 160.77 165.07 1.2M
2025-04-28 163.56 164.42 161.26 163.06 1.3M
2025-04-25 163.52 164.35 161.50 163.28 1.0M
2025-04-24 165.95 166.24 163.70 163.99 0.8M
2025-04-23 167.02 168.66 164.97 166.60 0.9M
2025-04-22 166.85 168.92 165.74 167.44 1.0M
2025-04-21 166.37 166.68 164.72 166.47 0.7M
2025-04-17 165.86 167.14 162.77 166.59 1.1M
2025-04-16 168.66 169.51 163.62 164.23 1.0M
2025-04-15 170.30 171.50 166.72 167.95 1.3M
2025-04-14 166.00 171.26 165.58 170.30 1.6M
2025-04-11 164.56 166.90 162.65 165.65 1.2M
2025-04-10 163.63 166.43 160.89 164.09 1.5M
2025-04-09 158.47 166.38 157.07 164.16 1.8M
2025-04-08 164.23 166.04 157.40 159.10 1.9M
2025-04-07 160.70 165.01 157.06 162.60 2.4M
2025-04-04 168.00 171.58 161.22 162.24 2.5M
2025-04-03 163.65 167.48 162.27 166.83 3.0M
2025-04-02 169.97 171.25 163.43 163.95 1.6M
2025-04-01 171.69 172.20 168.52 169.62 1.0M
2025-03-31 170.75 172.77 169.35 171.03 1.8M
2025-03-28 172.00 173.55 169.23 169.86 1.1M
2025-03-27 169.80 171.55 168.01 170.62 0.8M
2025-03-26 165.09 169.70 165.09 168.52 1.1M
2025-03-25 167.54 167.54 164.43 165.23 1.4M
2025-03-24 166.85 168.74 164.51 168.01 1.5M
2025-03-21 164.26 167.86 164.26 167.18 3.0M
2025-03-20 167.25 167.78 163.80 164.47 1.7M
2025-03-19 167.77 168.55 165.65 167.35 1.7M
2025-03-18 170.76 171.70 168.77 169.42 1.0M
2025-03-17 170.00 172.17 168.85 170.49 1.0M
2025-03-14 171.59 175.00 170.09 170.22 1.4M
2025-03-13 170.59 174.23 170.59 171.94 1.5M
2025-03-12 177.01 177.01 170.65 170.94 2.6M
2025-03-11 185.99 186.49 179.22 179.54 2.3M
2025-03-10 186.92 193.39 185.71 186.36 2.9M
2025-03-07 179.78 189.48 179.62 185.06 2.8M
2025-03-06 178.57 180.28 176.02 180.01 1.0M
2025-03-05 176.33 178.60 175.08 177.03 1.2M
2025-03-04 180.95 184.25 176.26 176.38 2.6M
2025-03-03 173.00 179.12 173.00 178.50 1.8M
2025-02-28 173.79 175.76 171.42 172.71 2.5M
2025-02-27 170.74 172.49 169.56 172.34 1.5M
2025-02-26 177.53 177.75 170.39 171.29 3.2M
2025-02-25 177.84 181.92 177.01 178.65 2.7M
2025-02-24 172.45 179.00 171.43 177.84 3.2M
2025-02-21 166.51 175.29 166.45 172.86 4.1M
2025-02-20 163.70 166.80 163.00 166.10 1.5M
2025-02-19 163.20 164.13 160.87 163.90 1.4M
2025-02-18 155.99 163.80 154.25 162.99 3.0M
2025-02-14 160.00 160.88 157.75 157.88 1.5M
2025-02-13 157.75 161.09 157.49 160.81 1.6M
2025-02-12 156.37 158.33 155.83 158.08 1.4M
2025-02-11 153.80 159.41 153.49 158.26 1.9M
2025-02-10 155.46 155.83 153.00 154.47 1.6M
2025-02-07 154.06 156.56 153.55 154.93 2.4M
2025-02-06 155.25 156.69 150.51 152.34 4.1M
2025-02-05 141.00 146.33 140.13 145.92 3.9M
2025-02-04 147.53 147.54 143.95 144.74 2.2M
2025-02-03 148.00 148.98 146.48 147.79 1.8M
2025-01-31 150.00 151.65 147.66 149.25 2.0M
2025-01-30 150.24 152.21 149.20 152.14 1.7M
2025-01-29 150.30 150.55 148.54 149.23 1.2M
2025-01-28 153.73 154.26 149.30 149.73 1.5M
2025-01-27 153.28 155.59 152.50 153.72 2.3M
2025-01-24 149.38 151.56 147.60 150.71 1.5M
2025-01-23 150.52 151.50 148.74 149.89 1.8M
2025-01-22 153.60 153.61 150.42 151.12 1.6M
2025-01-21 153.00 155.20 152.20 153.57 1.7M
2025-01-17 153.47 155.22 152.12 152.87 1.9M
2025-01-16 151.00 155.02 150.55 154.02 2.0M
2025-01-15 155.31 156.08 150.31 151.75 3.6M
2025-01-14 156.61 157.27 154.46 155.31 2.2M
2025-01-13 159.17 159.51 156.90 157.28 2.7M
2025-01-10 162.20 162.90 156.10 158.20 3.0M
2025-01-08 165.00 165.40 159.87 162.22 2.8M
2025-01-07 166.70 169.00 165.38 165.52 1.3M
2025-01-06 168.44 168.89 165.78 166.74 1.4M
2025-01-03 169.03 170.40 167.95 169.03 0.9M
2025-01-02 171.20 171.28 167.63 168.79 0.9M