KLA Corp

KLAC
🏛️ usa →
1,078.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,056.54 1,064.20 1,046.16 1,047.21 9.0K
09:31 1,046.80 1,053.95 1,046.80 1,053.95 3.7K
09:32 1,054.63 1,060.00 1,054.63 1,059.99 1.7K
09:33 1,064.93 1,064.93 1,064.93 1,064.93 0.9K
09:34 1,059.41 1,059.41 1,059.41 1,059.41 1.0K
09:35 1,060.42 1,060.43 1,060.42 1,060.43 1.0K
09:36 1,062.99 1,062.99 1,062.99 1,062.99 2.1K
09:39 1,066.56 1,066.56 1,063.09 1,063.09 0.8K
09:40 1,063.03 1,063.03 1,062.04 1,062.04 4.2K
09:44 1,064.22 1,064.22 1,064.22 1,064.21 3.0K
09:46 1,061.19 1,061.19 1,060.49 1,060.64 11.8K
09:47 1,061.25 1,062.88 1,060.60 1,062.88 3.8K
09:48 1,062.90 1,062.90 1,062.90 1,062.90 1.3K
09:49 1,063.35 1,063.99 1,063.35 1,063.80 1.6K
09:50 1,064.24 1,064.24 1,063.30 1,063.30 2.3K
09:51 1,061.89 1,062.48 1,061.89 1,062.47 1.4K
09:52 1,063.23 1,063.23 1,063.23 1,063.23 0.9K
09:53 1,062.33 1,062.33 1,062.33 1,062.33 0.6K
09:55 1,062.33 1,062.33 1,061.13 1,061.13 1.1K
09:56 1,062.10 1,062.10 1,062.10 1,062.10 0.1K
09:57 1,062.39 1,062.39 1,062.32 1,062.32 1.5K
09:59 1,063.69 1,063.69 1,063.69 1,063.69 0.7K
10:00 1,062.92 1,063.19 1,062.92 1,063.19 0.9K
10:01 1,061.71 1,062.75 1,061.71 1,062.75 1.5K
10:02 1,063.60 1,064.03 1,063.60 1,064.03 2.2K
10:03 1,062.03 1,062.03 1,062.03 1,062.03 0.9K
10:04 1,060.94 1,060.94 1,060.94 1,060.94 1.0K
10:05 1,060.94 1,061.23 1,060.12 1,061.23 2.7K
10:06 1,060.20 1,060.20 1,060.20 1,060.20 0.6K
10:07 1,056.83 1,056.83 1,056.83 1,056.83 1.6K
10:08 1,058.73 1,058.73 1,058.73 1,058.73 2.6K
10:12 1,060.89 1,061.04 1,060.89 1,061.04 1.5K
10:13 1,062.97 1,062.97 1,062.97 1,062.97 1.7K
10:15 1,060.62 1,060.62 1,060.62 1,060.62 0.9K
10:16 1,059.97 1,059.97 1,059.75 1,059.75 1.5K
10:17 1,059.75 1,059.77 1,059.75 1,059.77 7.8K
10:24 1,061.03 1,061.03 1,061.03 1,061.03 0.3K
10:25 1,060.00 1,060.00 1,060.00 1,060.00 2.2K
10:27 1,057.08 1,057.08 1,057.08 1,057.08 1.4K
10:29 1,058.78 1,058.78 1,058.78 1,058.78 1.9K
10:32 1,058.83 1,058.83 1,057.60 1,057.60 1.4K
10:34 1,057.01 1,057.01 1,056.79 1,056.79 0.9K
10:35 1,056.36 1,056.36 1,056.36 1,056.36 0.5K
10:36 1,056.78 1,057.36 1,056.78 1,057.00 1.7K
10:37 1,056.98 1,058.01 1,056.98 1,058.01 1.9K
10:40 1,058.86 1,058.86 1,058.86 1,058.86 1.3K
10:42 1,058.95 1,058.95 1,058.95 1,058.95 0.4K
10:43 1,059.44 1,059.44 1,059.44 1,059.44 1.2K
10:45 1,059.07 1,059.07 1,059.07 1,059.07 1.4K
10:49 1,059.71 1,059.71 1,058.39 1,058.39 1.8K
10:50 1,057.61 1,058.27 1,057.61 1,058.27 1.6K
10:52 1,060.22 1,060.22 1,060.10 1,060.10 0.4K
10:53 1,059.46 1,059.46 1,059.46 1,059.46 1.7K
10:56 1,058.90 1,059.39 1,058.90 1,059.39 0.6K
10:57 1,059.21 1,059.21 1,059.21 1,059.21 0.4K
10:58 1,060.08 1,060.08 1,059.05 1,059.05 1.1K
11:00 1,059.50 1,059.50 1,059.50 1,059.50 1.5K
11:04 1,059.84 1,059.84 1,059.84 1,059.84 1.4K
11:08 1,061.90 1,061.90 1,061.90 1,061.90 0.2K
11:09 1,062.56 1,062.56 1,062.56 1,062.56 1.1K
11:11 1,062.10 1,062.96 1,062.10 1,062.10 2.4K
11:12 1,062.28 1,062.28 1,061.47 1,061.47 3.8K
11:13 1,060.47 1,061.65 1,060.47 1,061.64 2.1K
11:15 1,060.33 1,061.44 1,060.33 1,061.44 2.7K
11:16 1,061.01 1,061.24 1,061.01 1,061.24 0.6K
11:17 1,062.26 1,062.26 1,061.09 1,061.09 2.1K
11:18 1,061.12 1,061.12 1,060.89 1,060.89 3.0K
11:19 1,060.89 1,061.56 1,060.89 1,061.56 4.4K
11:28 1,063.40 1,063.40 1,063.40 1,063.40 0.1K
11:29 1,064.05 1,064.05 1,064.05 1,064.05 0.4K
11:30 1,064.35 1,064.35 1,064.35 1,064.35 1.1K
11:31 1,063.25 1,063.25 1,063.25 1,063.25 0.9K
11:32 1,062.72 1,062.72 1,062.72 1,062.72 0.9K
11:33 1,062.50 1,062.50 1,061.92 1,062.10 1.1K
11:34 1,062.08 1,062.08 1,062.08 1,062.08 0.3K
11:35 1,062.56 1,062.56 1,062.56 1,062.56 2.0K
11:40 1,062.87 1,062.87 1,062.75 1,062.74 0.7K
11:41 1,061.97 1,061.97 1,061.97 1,061.97 0.4K
11:42 1,062.45 1,062.45 1,062.45 1,062.45 0.6K
11:44 1,063.19 1,063.19 1,063.19 1,063.19 1.2K
11:45 1,062.66 1,062.66 1,062.36 1,062.36 1.8K
11:47 1,062.58 1,062.58 1,062.58 1,062.58 1.2K
11:50 1,063.53 1,063.53 1,063.53 1,063.53 0.9K
11:51 1,062.56 1,062.90 1,062.56 1,062.90 0.5K
11:52 1,063.18 1,063.18 1,063.18 1,063.18 0.2K
11:53 1,062.60 1,062.60 1,062.60 1,062.60 0.7K
11:54 1,062.98 1,062.98 1,062.98 1,062.98 0.5K
11:57 1,062.54 1,062.54 1,062.54 1,062.54 2.5K
12:00 1,061.40 1,061.40 1,061.27 1,061.27 0.8K
12:02 1,062.29 1,062.29 1,062.29 1,062.29 1.2K
12:06 1,061.08 1,061.08 1,061.08 1,061.08 0.2K
12:07 1,061.42 1,061.42 1,061.42 1,061.42 1.2K
12:13 1,061.60 1,061.60 1,061.60 1,061.60 0.4K
12:14 1,060.99 1,060.99 1,060.99 1,060.99 0.4K
12:16 1,060.88 1,060.88 1,060.88 1,060.88 0.7K
12:17 1,061.10 1,061.10 1,061.10 1,061.10 1.5K
12:19 1,061.40 1,061.40 1,061.26 1,061.26 0.9K
12:20 1,061.74 1,061.74 1,061.74 1,061.74 0.1K
12:21 1,062.56 1,062.56 1,062.56 1,062.56 0.8K
12:24 1,063.07 1,063.07 1,063.07 1,063.07 1.8K
12:28 1,062.95 1,062.95 1,062.95 1,062.95 0.7K
12:32 1,062.35 1,062.35 1,062.35 1,062.35 1.9K
12:33 1,063.02 1,063.02 1,063.02 1,063.02 1.7K
12:37 1,063.33 1,063.33 1,063.33 1,063.33 0.9K
12:40 1,064.40 1,064.40 1,064.40 1,064.40 2.6K
12:45 1,065.16 1,065.16 1,064.79 1,064.79 2.6K
12:49 1,064.91 1,064.91 1,064.56 1,064.56 0.8K
12:50 1,064.77 1,064.87 1,064.77 1,064.87 1.3K
12:51 1,064.83 1,064.83 1,064.83 1,064.83 0.3K
12:52 1,065.26 1,065.26 1,065.26 1,065.26 3.6K
12:58 1,067.96 1,067.96 1,067.96 1,067.96 0.5K
13:00 1,067.01 1,067.01 1,067.01 1,067.01 3.4K
13:06 1,066.75 1,066.75 1,066.75 1,066.75 0.7K
13:08 1,067.45 1,067.45 1,067.45 1,067.45 1.6K
13:12 1,067.50 1,067.50 1,067.07 1,067.07 1.6K
13:15 1,066.19 1,066.19 1,066.19 1,066.19 1.7K
13:16 1,066.29 1,066.29 1,066.07 1,066.07 1.6K
13:17 1,066.07 1,066.07 1,066.07 1,066.07 0.3K
13:18 1,066.62 1,066.62 1,066.62 1,066.62 0.8K
13:20 1,065.91 1,065.91 1,065.91 1,065.91 0.6K
13:22 1,066.43 1,066.43 1,066.43 1,066.43 0.3K
13:23 1,066.54 1,066.54 1,066.54 1,066.54 0.8K
13:26 1,067.31 1,067.31 1,067.31 1,067.31 0.5K
13:28 1,067.74 1,067.74 1,067.74 1,067.74 1.6K
13:32 1,067.18 1,067.18 1,067.18 1,067.18 0.2K
13:33 1,067.18 1,067.18 1,067.18 1,067.18 0.5K
13:36 1,067.18 1,067.18 1,067.18 1,067.18 0.5K
13:38 1,066.44 1,066.93 1,066.44 1,066.93 3.0K
13:41 1,066.08 1,066.08 1,066.08 1,066.08 1.0K
13:42 1,065.66 1,065.66 1,065.66 1,065.66 0.3K
13:43 1,066.39 1,066.39 1,066.39 1,066.39 1.8K
13:48 1,066.22 1,066.22 1,066.22 1,066.22 0.7K
13:50 1,066.18 1,066.18 1,066.16 1,066.16 1.3K
13:54 1,065.52 1,065.52 1,065.52 1,065.52 0.7K
13:55 1,064.77 1,064.77 1,064.77 1,064.77 2.7K
14:01 1,066.77 1,067.51 1,066.77 1,067.51 2.0K
14:05 1,066.96 1,066.96 1,066.96 1,066.96 1.4K
14:08 1,066.52 1,066.52 1,066.52 1,066.52 0.5K
14:10 1,065.93 1,066.01 1,065.93 1,065.93 1.4K
14:12 1,065.48 1,065.48 1,065.48 1,065.48 1.1K
14:13 1,065.84 1,065.84 1,065.84 1,065.84 0.7K
14:16 1,066.68 1,066.68 1,066.68 1,066.68 1.3K
14:17 1,067.64 1,067.64 1,067.64 1,067.64 0.3K
14:19 1,066.92 1,066.92 1,066.92 1,066.92 2.7K
14:25 1,067.40 1,067.40 1,067.40 1,067.40 2.1K
14:27 1,068.19 1,068.19 1,068.19 1,068.19 1.1K
14:29 1,067.00 1,067.00 1,067.00 1,067.00 0.4K
14:31 1,066.72 1,066.72 1,066.72 1,066.72 0.5K
14:33 1,066.08 1,066.08 1,066.08 1,066.08 0.4K
14:35 1,065.92 1,065.92 1,065.92 1,065.92 1.4K
14:37 1,065.48 1,065.48 1,065.48 1,065.48 0.4K
14:39 1,065.32 1,065.32 1,065.32 1,065.32 0.4K
14:41 1,065.02 1,065.89 1,065.02 1,065.89 0.8K
14:42 1,066.10 1,066.10 1,065.89 1,065.89 1.4K
14:43 1,066.35 1,066.35 1,066.35 1,066.35 1.2K
14:45 1,065.84 1,065.84 1,065.84 1,065.84 1.3K
14:47 1,066.10 1,066.10 1,066.10 1,066.10 0.7K
14:48 1,066.10 1,066.10 1,065.63 1,065.63 1.1K
14:50 1,065.18 1,065.18 1,065.18 1,065.18 0.4K
14:51 1,065.77 1,065.84 1,065.77 1,065.84 0.4K
14:52 1,065.11 1,065.11 1,065.11 1,065.11 1.1K
14:53 1,065.72 1,065.72 1,065.72 1,065.72 0.2K
14:54 1,065.00 1,065.00 1,065.00 1,065.00 0.4K
14:55 1,065.00 1,065.00 1,065.00 1,065.00 0.2K
14:56 1,065.88 1,066.43 1,065.88 1,066.43 8.0K
15:02 1,066.52 1,066.52 1,066.52 1,066.52 0.5K
15:03 1,066.97 1,066.97 1,066.97 1,066.96 0.3K
15:04 1,066.67 1,066.67 1,066.67 1,066.67 0.3K
15:05 1,066.74 1,066.74 1,066.74 1,066.74 0.1K
15:06 1,067.50 1,067.50 1,067.50 1,067.50 1.1K
15:07 1,066.69 1,066.69 1,066.69 1,066.69 1.7K
15:08 1,066.50 1,066.50 1,066.50 1,066.49 0.3K
15:09 1,066.50 1,066.50 1,066.50 1,066.49 0.6K
15:10 1,067.21 1,067.21 1,067.21 1,067.21 2.3K
15:14 1,067.44 1,067.75 1,067.44 1,067.75 0.4K
15:15 1,066.99 1,067.44 1,066.99 1,067.44 0.6K
15:16 1,066.73 1,066.73 1,066.73 1,066.73 0.3K
15:18 1,067.33 1,067.33 1,067.33 1,067.33 0.2K
15:19 1,067.74 1,067.74 1,067.18 1,067.18 3.1K
15:23 1,068.66 1,068.66 1,068.66 1,068.66 3.0K
15:24 1,068.25 1,068.25 1,068.25 1,068.25 3.5K
15:30 1,068.66 1,068.66 1,068.50 1,068.49 3.5K
15:31 1,067.64 1,067.64 1,067.64 1,067.64 1.5K
15:33 1,067.38 1,067.38 1,067.38 1,067.38 0.6K
15:34 1,067.95 1,067.95 1,067.46 1,067.46 2.9K
15:35 1,067.25 1,067.25 1,067.25 1,067.25 1.2K
15:36 1,066.92 1,066.92 1,066.91 1,066.91 2.3K
15:37 1,066.76 1,066.76 1,066.76 1,066.76 3.3K
15:38 1,066.47 1,066.47 1,066.36 1,066.36 0.4K
15:39 1,066.23 1,066.24 1,066.23 1,066.24 0.7K
15:40 1,066.35 1,067.04 1,066.35 1,067.04 4.2K
15:42 1,067.12 1,067.12 1,067.12 1,067.12 1.7K
15:44 1,066.50 1,067.61 1,066.50 1,067.61 0.5K
15:45 1,067.00 1,067.00 1,066.47 1,066.47 0.8K
15:46 1,066.40 1,066.40 1,066.36 1,066.36 1.3K
15:47 1,066.62 1,066.62 1,065.40 1,065.40 2.4K
15:48 1,065.93 1,065.93 1,065.93 1,065.93 0.6K
15:49 1,066.20 1,067.48 1,066.20 1,067.48 4.7K
15:50 1,067.50 1,067.50 1,066.90 1,066.90 3.1K
15:51 1,065.68 1,065.68 1,065.00 1,065.00 3.2K
15:53 1,065.96 1,066.32 1,065.96 1,066.32 4.0K
15:54 1,066.64 1,066.64 1,066.25 1,066.25 6.9K
15:55 1,066.10 1,066.14 1,065.54 1,065.89 8.1K
15:56 1,064.97 1,065.31 1,064.97 1,065.31 2.9K
15:57 1,065.08 1,065.81 1,065.08 1,065.22 7.8K
15:58 1,065.29 1,065.29 1,064.83 1,065.08 7.1K
15:59 1,064.92 1,064.92 1,064.29 1,064.29 152.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1,063.80 1,079.70 1,057.07 1,078.61 0.8M
2025-09-29 1,077.18 1,085.60 1,063.18 1,063.70 0.5M
2025-09-26 1,056.54 1,068.66 1,046.16 1,064.29 0.5M
2025-09-25 1,058.61 1,067.00 1,045.80 1,059.10 0.7M
2025-09-24 1,066.32 1,076.00 1,057.64 1,068.67 0.9M
2025-09-23 1,067.85 1,075.52 1,060.79 1,071.20 0.8M
2025-09-22 1,038.89 1,072.97 1,037.50 1,071.25 1.0M
2025-09-19 1,051.90 1,052.48 1,029.32 1,044.81 1.6M
2025-09-18 1,030.83 1,076.79 1,025.79 1,046.69 1.8M
2025-09-17 990.38 1,000.00 976.27 989.87 0.7M
2025-09-16 993.50 1,002.04 975.06 990.57 0.8M
2025-09-15 966.99 990.00 966.99 988.91 0.8M
2025-09-12 957.48 968.09 955.00 964.02 0.6M
2025-09-11 940.00 963.89 937.48 959.28 1.0M
2025-09-10 921.86 935.23 914.90 932.63 0.7M
2025-09-09 910.75 922.75 910.23 917.73 0.7M
2025-09-08 910.00 924.35 906.74 908.98 0.9M
2025-09-05 879.63 906.26 878.34 905.09 1.2M
2025-09-04 843.20 876.66 839.00 873.29 0.8M
2025-09-03 847.66 847.66 832.24 843.90 0.9M
2025-09-02 845.84 852.85 836.73 846.35 1.2M
2025-08-29 881.50 885.00 864.81 872.00 1.0M
2025-08-28 893.01 897.00 885.00 894.00 1.0M
2025-08-27 885.89 890.63 879.99 888.89 0.5M
2025-08-26 881.27 892.88 881.27 888.10 0.8M
2025-08-25 870.27 886.75 866.02 879.55 0.5M
2025-08-22 872.39 893.83 869.23 870.28 0.9M
2025-08-21 876.44 881.29 866.62 872.39 0.7M
2025-08-20 878.53 880.23 860.21 878.44 1.0M
2025-08-19 883.39 889.25 874.13 876.08 1.0M
2025-08-18 873.04 883.76 870.43 883.39 0.9M
2025-08-15 924.23 924.23 873.16 874.94 2.1M
2025-08-14 941.66 959.26 934.92 955.41 1.0M
2025-08-13 940.00 952.35 937.55 949.48 0.9M
2025-08-12 913.68 939.26 907.48 935.53 1.0M
2025-08-11 922.15 933.34 907.64 910.18 0.8M
2025-08-08 913.00 917.94 905.68 914.80 0.7M
2025-08-07 912.40 917.53 904.98 912.06 0.7M
2025-08-06 883.41 889.12 869.22 888.28 0.9M
2025-08-05 917.00 921.99 875.96 883.41 1.2M
2025-08-04 896.75 917.78 891.00 915.62 1.1M
2025-08-01 856.20 894.16 855.28 886.64 1.5M
2025-07-31 864.45 897.19 860.00 879.03 2.3M
2025-07-30 922.65 927.82 913.38 924.99 1.1M
2025-07-29 928.59 936.97 915.10 916.09 1.0M
2025-07-28 917.36 931.94 915.00 923.15 0.8M
2025-07-25 892.34 905.00 888.07 902.09 0.8M
2025-07-24 901.81 912.32 894.20 904.18 0.5M
2025-07-23 899.39 900.00 879.81 897.09 1.2M
2025-07-22 938.67 938.67 890.00 892.22 1.6M
2025-07-21 928.46 945.01 925.65 937.76 0.7M
2025-07-18 945.87 945.87 924.82 931.12 0.7M
2025-07-17 924.01 942.97 910.00 937.08 1.1M
2025-07-16 913.12 936.38 897.38 933.49 1.2M
2025-07-15 934.00 942.34 929.65 936.53 0.7M
2025-07-14 916.72 926.76 906.26 921.84 0.6M
2025-07-11 925.50 930.18 921.21 924.58 0.6M
2025-07-10 922.89 932.17 919.37 928.62 0.8M
2025-07-09 919.22 931.96 915.51 923.18 0.6M
2025-07-08 910.92 927.38 908.27 919.22 0.9M
2025-07-07 916.96 923.50 905.91 912.62 0.9M
2025-07-03 920.00 928.02 916.05 924.58 0.5M
2025-07-02 888.21 921.95 885.06 921.10 1.1M
2025-07-01 888.78 904.99 882.30 898.85 1.1M
2025-06-30 891.16 898.25 884.34 895.74 0.8M
2025-06-27 905.00 907.95 884.64 889.87 1.2M
2025-06-26 897.47 907.26 893.30 902.94 0.9M
2025-06-25 895.01 902.94 887.74 893.46 0.8M
2025-06-24 871.24 890.57 869.56 889.03 1.1M
2025-06-23 852.92 859.62 841.18 856.28 1.4M
2025-06-20 883.83 883.83 834.85 850.00 2.3M
2025-06-18 894.89 898.15 867.31 871.16 1.4M
2025-06-17 890.00 914.83 887.72 893.00 1.3M
2025-06-16 876.00 893.31 875.62 892.38 1.6M
2025-06-13 859.00 876.45 856.94 867.67 1.8M
2025-06-12 866.50 879.16 866.50 875.00 1.1M
2025-06-11 865.08 873.53 858.80 872.00 1.7M
2025-06-10 829.29 857.16 826.76 856.59 1.5M
2025-06-09 811.00 835.00 811.00 829.29 1.5M
2025-06-06 801.24 813.97 799.77 808.00 1.0M
2025-06-05 788.41 796.51 777.42 791.89 1.6M
2025-06-04 781.62 786.93 773.60 782.09 0.8M
2025-06-03 762.05 779.59 756.34 775.79 0.9M
2025-06-02 752.40 764.65 751.96 762.44 0.9M
2025-05-30 772.78 773.55 740.44 756.88 1.7M
2025-05-29 792.98 794.80 768.68 773.97 0.9M
2025-05-28 789.06 796.30 776.19 777.50 0.9M
2025-05-27 774.71 792.18 768.60 789.06 1.3M
2025-05-23 747.75 761.10 744.87 757.17 0.9M
2025-05-22 766.46 781.76 762.00 767.51 0.7M
2025-05-21 778.32 799.72 775.18 778.94 1.2M
2025-05-20 779.63 790.86 777.18 790.29 0.9M
2025-05-19 780.69 789.57 775.02 787.01 1.1M
2025-05-16 807.13 807.13 784.08 791.17 1.1M
2025-05-15 797.27 810.61 795.57 806.00 1.1M
2025-05-14 786.75 805.39 786.75 805.00 1.2M
2025-05-13 760.00 798.02 755.65 795.90 1.8M
2025-05-12 745.00 762.80 741.61 760.47 2.1M
2025-05-09 706.14 711.30 696.73 701.20 1.0M
2025-05-08 703.32 710.50 692.80 703.33 0.9M
2025-05-07 680.49 696.46 675.27 694.35 1.0M
2025-05-06 680.86 690.00 677.61 679.42 0.9M
2025-05-05 691.02 701.61 687.12 693.29 0.8M
2025-05-02 694.25 707.84 692.91 698.16 0.9M
2025-05-01 689.20 693.04 674.76 676.31 1.5M
2025-04-30 677.00 704.99 674.20 702.69 1.2M
2025-04-29 683.63 695.35 681.74 687.95 0.7M
2025-04-28 687.70 699.14 679.05 693.72 0.7M
2025-04-25 680.00 700.31 678.92 694.61 0.6M
2025-04-24 674.11 690.57 664.20 689.42 1.3M
2025-04-23 664.24 672.70 652.88 657.11 0.9M
2025-04-22 626.69 639.85 625.85 636.36 1.4M
2025-04-21 623.43 627.21 607.70 620.80 1.3M
2025-04-17 649.03 649.19 631.62 634.43 1.2M
2025-04-16 638.25 659.05 619.31 642.19 2.0M
2025-04-15 669.42 682.11 665.00 676.21 0.8M
2025-04-14 681.50 684.30 659.45 669.97 1.0M
2025-04-11 646.82 676.73 635.08 670.22 1.4M
2025-04-10 664.90 680.69 628.49 656.76 2.7M
2025-04-09 604.87 721.84 597.35 703.31 3.4M
2025-04-08 626.00 644.26 586.81 599.51 2.7M
2025-04-07 566.65 632.77 551.33 604.62 3.0M
2025-04-04 592.54 600.00 559.76 576.53 2.1M
2025-04-03 652.21 656.92 620.27 620.82 1.5M
2025-04-02 667.29 695.62 667.29 686.19 0.8M
2025-04-01 674.00 682.80 662.18 682.46 0.7M
2025-03-31 672.99 681.14 655.42 679.80 1.2M
2025-03-28 685.37 694.17 667.18 673.60 1.0M
2025-03-27 700.35 707.13 692.00 700.00 0.7M
2025-03-26 721.49 724.17 698.81 705.54 0.7M
2025-03-25 724.62 727.17 718.73 721.85 0.5M
2025-03-24 722.71 735.14 716.40 727.73 0.7M
2025-03-21 702.31 709.38 692.36 706.49 2.5M
2025-03-20 708.82 719.66 707.68 716.46 0.6M
2025-03-19 710.00 730.07 704.95 719.61 0.8M
2025-03-18 711.90 712.80 698.06 710.00 1.0M
2025-03-17 705.74 724.20 705.53 718.29 1.0M
2025-03-14 689.97 713.74 689.97 713.00 1.1M
2025-03-13 676.62 694.00 668.66 681.50 0.9M
2025-03-12 676.04 686.75 671.82 680.39 0.9M
2025-03-11 677.39 680.32 653.74 664.22 1.1M
2025-03-10 693.82 697.22 670.58 678.36 1.4M
2025-03-07 688.20 714.12 680.22 711.29 1.1M
2025-03-06 697.27 711.66 683.98 692.13 1.1M
2025-03-05 701.11 717.24 689.63 715.81 0.9M
2025-03-04 693.47 716.01 678.56 699.00 1.2M
2025-03-03 714.53 728.11 686.36 691.15 1.3M
2025-02-28 705.84 713.50 691.93 708.84 1.2M
2025-02-27 743.05 750.00 698.64 699.16 1.3M
2025-02-26 733.33 751.11 729.98 738.52 1.2M
2025-02-25 736.29 736.29 721.47 724.97 1.1M
2025-02-24 761.99 763.03 736.00 737.57 1.1M
2025-02-21 779.74 782.41 751.06 754.30 0.9M
2025-02-20 780.00 794.00 771.01 777.63 0.9M
2025-02-19 761.13 777.00 753.09 774.75 0.9M
2025-02-18 758.04 760.21 737.94 758.25 1.4M
2025-02-14 760.17 769.52 739.02 750.74 1.0M
2025-02-13 751.03 765.00 750.08 764.28 0.7M
2025-02-12 742.53 754.67 738.54 750.55 0.5M
2025-02-11 754.55 761.96 749.16 758.62 0.6M
2025-02-10 759.68 761.25 743.68 751.46 1.6M
2025-02-07 761.80 767.27 744.22 747.70 0.7M
2025-02-06 757.68 764.24 753.22 761.82 0.6M
2025-02-05 742.63 761.92 740.94 759.15 0.7M
2025-02-04 732.83 756.00 732.83 749.32 1.0M
2025-02-03 727.39 753.00 726.37 740.21 1.2M
2025-01-31 758.93 770.25 735.00 738.24 1.6M
2025-01-30 731.28 746.11 722.00 742.43 1.7M
2025-01-29 721.08 721.88 707.78 712.97 0.7M
2025-01-28 697.33 708.89 689.22 702.92 1.4M
2025-01-27 716.60 724.95 685.20 702.71 2.4M
2025-01-24 765.05 765.79 743.15 749.82 0.7M
2025-01-23 753.27 761.87 741.29 760.95 0.8M
2025-01-22 773.36 787.13 771.58 771.91 1.2M
2025-01-21 762.30 778.43 751.23 767.24 1.4M
2025-01-17 762.95 763.30 747.61 757.47 1.4M
2025-01-16 735.00 779.07 733.58 747.26 2.0M
2025-01-15 715.00 727.37 713.54 716.25 1.4M
2025-01-14 692.99 701.39 686.56 701.26 1.0M
2025-01-13 674.19 691.97 665.49 690.99 1.3M
2025-01-10 683.90 694.57 671.65 683.06 1.3M
2025-01-08 690.00 692.00 678.97 686.20 1.1M
2025-01-07 694.78 705.87 683.26 689.30 1.3M
2025-01-06 673.60 696.87 673.51 690.30 1.7M
2025-01-03 643.90 658.71 640.32 657.01 0.9M
2025-01-02 634.69 649.43 631.89 636.62 0.9M