Marvell

MRVL
🏛️ usa →
82.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.54 82.54 81.71 82.16 1,373.1K
09:31 82.09 82.54 82.06 82.33 146.8K
09:32 82.58 82.78 82.21 82.36 172.2K
09:33 82.29 82.51 82.03 82.43 151.8K
09:34 82.51 82.66 82.40 82.40 111.2K
09:35 82.45 82.59 82.24 82.24 107.4K
09:36 82.08 82.15 81.83 82.08 113.2K
09:37 82.07 82.41 82.07 82.41 55.1K
09:38 82.37 82.46 82.30 82.35 64.9K
09:39 82.30 82.40 82.21 82.25 59.4K
09:40 82.23 82.34 82.04 82.18 134.1K
09:41 82.23 82.28 82.05 82.26 71.4K
09:42 82.26 82.94 82.26 82.91 175.1K
09:43 82.92 83.01 82.82 82.82 219.3K
09:44 82.90 83.00 82.82 82.91 87.1K
09:45 83.01 83.08 82.82 83.02 80.6K
09:46 83.07 83.25 83.07 83.11 91.5K
09:47 83.03 83.36 83.03 83.20 113.9K
09:48 83.21 83.64 83.19 83.64 161.6K
09:49 83.61 83.70 83.48 83.70 92.2K
09:50 83.69 83.86 83.53 83.62 179.4K
09:51 83.58 83.80 83.58 83.73 105.5K
09:52 83.72 83.72 83.50 83.53 85.9K
09:53 83.51 83.80 83.51 83.80 53.8K
09:54 83.73 83.73 83.44 83.44 69.8K
09:55 83.47 83.50 83.11 83.13 119.5K
09:56 83.18 83.25 83.00 83.11 77.2K
09:57 83.17 83.38 83.17 83.23 80.9K
09:58 83.26 83.38 83.21 83.36 51.1K
09:59 83.34 83.59 83.33 83.46 59.0K
10:00 83.54 83.74 83.54 83.72 73.9K
10:01 83.70 83.83 83.57 83.80 78.3K
10:02 83.83 83.83 83.63 83.63 110.9K
10:03 83.58 83.58 83.08 83.12 92.7K
10:04 83.13 83.13 82.70 82.81 89.3K
10:05 82.87 82.92 82.62 82.65 53.5K
10:06 82.61 82.61 82.26 82.27 105.0K
10:07 82.37 82.37 82.24 82.28 66.5K
10:08 82.28 82.43 82.16 82.29 63.7K
10:09 82.32 82.37 82.27 82.28 73.9K
10:10 82.29 82.40 82.04 82.04 61.0K
10:11 82.06 82.21 82.03 82.19 71.6K
10:12 82.23 82.36 82.17 82.24 58.1K
10:13 82.26 82.26 81.98 81.98 61.2K
10:14 82.01 82.20 81.99 82.15 73.0K
10:15 82.12 82.12 81.98 82.06 68.8K
10:16 82.09 82.19 82.07 82.12 48.9K
10:17 82.16 82.30 82.16 82.20 41.4K
10:18 82.19 82.25 82.12 82.15 48.1K
10:19 82.14 82.34 82.14 82.29 57.4K
10:20 82.25 82.32 82.18 82.24 30.5K
10:21 82.22 82.22 82.11 82.16 30.9K
10:22 82.14 82.16 82.06 82.06 42.6K
10:23 82.06 82.31 82.04 82.27 46.5K
10:24 82.23 82.32 82.09 82.32 53.7K
10:25 82.36 82.36 82.12 82.13 52.1K
10:26 82.12 82.18 81.83 81.83 68.0K
10:27 81.85 81.89 81.70 81.80 94.9K
10:28 81.80 81.95 81.72 81.95 85.8K
10:29 81.91 82.12 81.91 82.05 69.9K
10:30 81.98 82.06 81.89 81.89 48.4K
10:31 81.85 82.01 81.83 81.93 45.1K
10:32 81.98 82.05 81.94 81.95 35.5K
10:33 81.99 81.99 81.75 81.78 63.3K
10:34 81.76 81.79 81.68 81.68 63.5K
10:35 81.67 81.81 81.67 81.77 55.9K
10:36 81.78 81.89 81.78 81.89 46.5K
10:37 81.91 82.11 81.81 82.11 75.4K
10:38 82.10 82.35 82.01 82.32 1,773.4K
10:39 82.31 82.34 82.27 82.29 37.2K
10:40 82.30 82.40 82.22 82.38 67.9K
10:41 82.42 82.52 82.40 82.45 49.0K
10:42 82.38 82.39 82.29 82.29 46.1K
10:43 82.36 82.36 82.13 82.29 107.3K
10:44 82.31 82.31 82.21 82.21 39.5K
10:45 82.20 82.25 82.07 82.11 57.1K
10:46 82.11 82.20 82.09 82.20 49.5K
10:47 82.21 82.25 82.10 82.11 61.8K
10:48 82.19 82.26 82.10 82.25 59.2K
10:49 82.27 82.28 81.95 81.95 48.2K
10:50 81.94 81.94 81.87 81.87 36.4K
10:51 81.87 82.16 81.87 82.08 43.5K
10:52 82.11 82.28 82.08 82.24 23.8K
10:53 82.22 82.38 82.22 82.33 49.3K
10:54 82.37 82.43 82.34 82.34 42.9K
10:55 82.32 82.46 82.32 82.43 32.0K
10:56 82.44 82.45 82.15 82.22 38.8K
10:57 82.22 82.31 82.20 82.24 26.8K
10:58 82.21 82.31 82.16 82.20 21.0K
10:59 82.16 82.16 81.94 81.99 35.9K
11:00 81.98 82.10 81.98 82.05 34.0K
11:01 82.05 82.05 81.92 81.92 27.7K
11:02 81.97 82.05 81.92 81.97 32.5K
11:03 81.98 82.09 81.97 82.04 29.9K
11:04 82.04 82.09 82.02 82.07 18.2K
11:05 82.08 82.10 81.87 81.93 33.0K
11:06 81.90 81.99 81.83 81.86 34.2K
11:07 81.90 81.96 81.88 81.94 23.1K
11:08 81.94 82.00 81.88 81.97 37.8K
11:09 81.99 81.99 81.87 81.95 21.0K
11:10 81.97 81.97 81.83 81.83 22.3K
11:11 81.83 81.94 81.83 81.85 45.4K
11:12 81.89 81.89 81.84 81.86 26.0K
11:13 81.89 81.91 81.85 81.88 23.4K
11:14 81.89 81.89 81.82 81.82 36.3K
11:15 81.78 81.88 81.70 81.80 51.9K
11:16 81.79 82.02 81.79 81.96 55.2K
11:17 81.96 82.08 81.96 82.05 35.8K
11:18 82.09 82.09 81.98 82.07 25.7K
11:19 82.04 82.21 82.04 82.18 33.5K
11:20 82.13 82.17 82.08 82.14 23.3K
11:21 82.13 82.15 82.07 82.15 31.2K
11:22 82.13 82.14 82.05 82.14 24.0K
11:23 82.14 82.14 81.99 82.00 23.9K
11:24 81.97 82.08 81.97 82.00 20.3K
11:25 82.00 82.11 82.00 82.08 39.3K
11:26 82.12 82.15 82.02 82.08 23.3K
11:27 82.08 82.08 81.99 82.02 22.8K
11:28 82.04 82.10 82.02 82.05 24.9K
11:29 82.05 82.09 82.02 82.09 20.1K
11:30 82.09 82.12 82.04 82.07 24.1K
11:31 82.04 82.09 82.02 82.08 26.6K
11:32 82.05 82.05 81.93 81.95 25.3K
11:33 81.98 82.01 81.91 81.96 20.5K
11:34 81.95 81.98 81.93 81.96 19.2K
11:35 81.94 81.95 81.78 81.79 67.0K
11:36 81.82 81.95 81.82 81.95 102.8K
11:37 81.92 81.98 81.92 81.97 21.3K
11:38 81.97 82.00 81.83 81.85 20.0K
11:39 81.89 81.91 81.82 81.83 40.7K
11:40 81.84 81.90 81.78 81.81 26.2K
11:41 81.83 81.86 81.79 81.84 28.7K
11:42 81.83 81.83 81.73 81.75 44.3K
11:43 81.72 81.90 81.72 81.90 27.3K
11:44 81.92 81.94 81.87 81.87 11.3K
11:45 81.85 81.85 81.74 81.81 14.2K
11:46 81.81 81.81 81.76 81.81 28.1K
11:47 81.81 81.90 81.81 81.86 17.3K
11:48 81.86 81.97 81.83 81.97 14.1K
11:49 81.97 82.12 81.97 82.08 49.1K
11:50 82.11 82.11 82.02 82.02 22.8K
11:51 82.05 82.10 82.04 82.09 28.8K
11:52 82.06 82.10 82.01 82.01 30.6K
11:53 81.96 81.97 81.89 81.94 20.5K
11:54 81.91 81.98 81.91 81.98 17.2K
11:55 81.97 82.04 81.94 81.94 40.7K
11:56 81.95 82.06 81.95 82.06 35.6K
11:57 82.07 82.07 81.99 82.04 22.3K
11:58 82.06 82.07 81.95 81.95 34.5K
11:59 81.96 82.07 81.93 82.01 35.1K
12:00 82.00 82.00 81.93 81.98 25.0K
12:01 81.98 82.07 81.98 82.02 22.9K
12:02 82.03 82.17 82.03 82.15 32.3K
12:03 82.12 82.26 82.12 82.25 25.5K
12:04 82.24 82.27 82.14 82.21 61.4K
12:05 82.22 82.27 82.19 82.22 27.9K
12:06 82.23 82.44 82.23 82.43 41.4K
12:07 82.46 82.46 82.34 82.35 35.9K
12:08 82.36 82.36 82.29 82.29 61.9K
12:09 82.29 82.30 82.25 82.29 43.7K
12:10 82.29 82.43 82.28 82.42 46.8K
12:11 82.46 82.50 82.42 82.45 51.6K
12:12 82.49 82.55 82.49 82.54 46.3K
12:13 82.53 82.54 82.48 82.52 27.5K
12:14 82.51 82.63 82.51 82.62 224.0K
12:15 82.63 82.75 82.62 82.74 50.6K
12:16 82.74 82.81 82.73 82.74 92.6K
12:17 82.70 82.71 82.59 82.68 54.1K
12:18 82.68 82.70 82.60 82.61 43.4K
12:19 82.61 82.70 82.58 82.63 47.4K
12:20 82.63 82.70 82.63 82.70 45.2K
12:21 82.72 82.81 82.72 82.79 29.2K
12:22 82.79 82.84 82.75 82.82 34.3K
12:23 82.87 82.87 82.79 82.80 57.6K
12:24 82.88 82.95 82.88 82.94 47.3K
12:25 82.97 83.01 82.94 82.94 69.4K
12:26 82.93 82.93 82.87 82.88 61.1K
12:27 82.88 82.89 82.83 82.85 41.7K
12:28 82.84 82.89 82.83 82.85 31.2K
12:29 82.90 82.98 82.83 82.83 59.1K
12:30 82.83 82.86 82.78 82.81 35.1K
12:31 82.81 82.81 82.63 82.63 58.7K
12:32 82.62 82.69 82.54 82.55 34.6K
12:33 82.52 82.53 82.46 82.52 37.0K
12:34 82.50 82.55 82.50 82.51 29.1K
12:35 82.52 82.53 82.42 82.46 38.2K
12:36 82.48 82.57 82.48 82.57 19.7K
12:37 82.57 82.64 82.57 82.61 35.9K
12:38 82.61 82.61 82.52 82.52 42.5K
12:39 82.50 82.54 82.48 82.53 13.3K
12:40 82.53 82.56 82.52 82.56 15.0K
12:41 82.56 82.68 82.56 82.67 21.0K
12:42 82.66 82.66 82.59 82.59 22.5K
12:43 82.59 82.67 82.59 82.63 17.5K
12:44 82.63 82.75 82.62 82.72 28.3K
12:45 82.72 82.72 82.64 82.65 29.1K
12:46 82.65 82.67 82.60 82.66 29.8K
12:47 82.71 82.74 82.66 82.66 16.8K
12:48 82.65 82.65 82.56 82.63 24.6K
12:49 82.62 82.64 82.58 82.58 15.6K
12:50 82.58 82.65 82.58 82.65 14.1K
12:51 82.65 82.70 82.65 82.69 25.4K
12:52 82.74 82.75 82.69 82.69 16.4K
12:53 82.70 82.70 82.65 82.68 17.4K
12:54 82.72 82.79 82.72 82.75 15.5K
12:55 82.73 82.82 82.73 82.81 16.0K
12:56 82.78 82.90 82.78 82.89 15.6K
12:57 82.89 83.02 82.89 83.02 50.4K
12:58 83.02 83.02 82.96 82.99 36.0K
12:59 83.00 83.05 82.97 82.98 46.5K
13:00 82.97 82.97 82.83 82.83 35.7K
13:01 82.83 82.84 82.74 82.80 21.2K
13:02 82.80 82.83 82.75 82.76 18.4K
13:03 82.78 82.81 82.76 82.79 16.8K
13:04 82.80 82.80 82.73 82.79 21.6K
13:05 82.78 82.78 82.68 82.77 31.5K
13:06 82.74 82.75 82.66 82.68 16.6K
13:07 82.67 82.67 82.64 82.65 17.5K
13:08 82.66 82.71 82.64 82.70 19.1K
13:09 82.70 82.76 82.63 82.76 16.1K
13:10 82.77 82.94 82.77 82.91 31.8K
13:11 82.90 82.95 82.90 82.93 14.1K
13:12 82.95 83.02 82.95 83.01 33.8K
13:13 83.02 83.05 82.99 83.02 21.9K
13:14 82.99 83.02 82.99 83.01 32.7K
13:15 83.02 83.03 82.89 82.90 29.0K
13:16 82.90 82.96 82.88 82.88 24.8K
13:17 82.90 82.90 82.84 82.89 23.9K
13:18 82.86 82.88 82.83 82.85 20.8K
13:19 82.86 82.87 82.80 82.87 20.4K
13:20 82.86 82.86 82.79 82.81 22.3K
13:21 82.81 82.81 82.71 82.74 13.0K
13:22 82.75 82.81 82.73 82.76 21.2K
13:23 82.75 82.78 82.74 82.78 14.4K
13:24 82.76 82.86 82.75 82.86 18.9K
13:25 82.84 82.85 82.78 82.78 16.8K
13:26 82.77 82.86 82.76 82.84 18.2K
13:27 82.83 82.88 82.83 82.88 16.1K
13:28 82.87 82.87 82.76 82.76 19.9K
13:29 82.75 82.78 82.66 82.77 29.9K
13:30 82.76 82.84 82.73 82.82 15.1K
13:31 82.82 82.82 82.77 82.79 16.4K
13:32 82.78 82.88 82.77 82.87 24.0K
13:33 82.92 82.96 82.89 82.92 53.5K
13:34 82.92 83.03 82.92 83.00 22.6K
13:35 83.03 83.11 82.99 83.11 30.3K
13:36 83.13 83.19 83.13 83.18 44.4K
13:37 83.17 83.18 83.15 83.16 26.6K
13:38 83.17 83.21 83.14 83.18 51.6K
13:39 83.25 83.25 83.14 83.14 27.5K
13:40 83.16 83.19 83.15 83.17 19.1K
13:41 83.17 83.17 83.10 83.12 24.6K
13:42 83.13 83.19 83.13 83.17 24.2K
13:43 83.18 83.24 83.13 83.24 90.9K
13:44 83.23 83.27 83.23 83.24 29.3K
13:45 83.24 83.32 83.23 83.31 31.4K
13:46 83.31 83.31 83.21 83.25 76.9K
13:47 83.25 83.34 83.25 83.29 47.9K
13:48 83.25 83.34 83.24 83.34 120.2K
13:49 83.34 83.37 83.29 83.36 46.6K
13:50 83.37 83.39 83.33 83.37 44.4K
13:51 83.36 83.43 83.36 83.41 30.1K
13:52 83.41 83.46 83.41 83.44 28.9K
13:53 83.45 83.52 83.45 83.50 48.4K
13:54 83.54 83.54 83.43 83.44 51.8K
13:55 83.46 83.49 83.36 83.48 73.4K
13:56 83.48 83.52 83.45 83.45 23.9K
13:57 83.43 83.58 83.43 83.57 53.8K
13:58 83.58 83.64 83.58 83.64 41.9K
13:59 83.64 83.64 83.57 83.57 44.6K
14:00 83.56 83.67 83.56 83.67 33.8K
14:01 83.68 83.78 83.66 83.75 64.4K
14:02 83.71 83.72 83.69 83.70 43.4K
14:03 83.70 83.71 83.65 83.67 45.2K
14:04 83.66 83.69 83.50 83.52 55.3K
14:05 83.52 83.58 83.43 83.45 71.5K
14:06 83.45 83.45 83.26 83.26 45.2K
14:07 83.29 83.33 83.29 83.30 19.6K
14:08 83.32 83.37 83.32 83.37 27.6K
14:09 83.38 83.47 83.38 83.40 33.9K
14:10 83.38 83.41 83.35 83.35 30.6K
14:11 83.28 83.38 83.28 83.37 110.5K
14:12 83.40 83.56 83.40 83.56 40.6K
14:13 83.56 83.66 83.56 83.59 45.8K
14:14 83.58 83.59 83.55 83.58 28.9K
14:15 83.58 83.59 83.55 83.57 22.8K
14:16 83.57 83.61 83.55 83.61 20.8K
14:17 83.61 83.66 83.54 83.64 48.0K
14:18 83.61 83.61 83.54 83.60 83.7K
14:19 83.60 83.60 83.54 83.55 26.6K
14:20 83.54 83.62 83.54 83.54 35.6K
14:21 83.52 83.63 83.52 83.59 16.3K
14:22 83.59 83.62 83.56 83.57 31.3K
14:23 83.58 83.61 83.56 83.59 18.3K
14:24 83.59 83.65 83.59 83.65 38.2K
14:25 83.70 83.70 83.65 83.68 26.4K
14:26 83.68 83.74 83.66 83.74 15.5K
14:27 83.71 83.73 83.57 83.57 35.1K
14:28 83.58 83.64 83.56 83.58 30.3K
14:29 83.57 83.60 83.55 83.57 24.3K
14:30 83.58 83.62 83.57 83.61 31.6K
14:31 83.60 83.60 83.46 83.47 32.6K
14:32 83.48 83.49 83.42 83.42 28.9K
14:33 83.43 83.43 83.35 83.36 29.7K
14:34 83.34 83.36 83.24 83.25 40.1K
14:35 83.22 83.22 83.04 83.04 77.8K
14:36 82.94 82.98 82.85 82.85 2,062.3K
14:37 82.85 82.88 82.81 82.84 33.0K
14:38 82.83 82.89 82.83 82.85 26.5K
14:39 82.84 82.91 82.84 82.90 26.8K
14:40 82.92 83.06 82.92 83.06 57.5K
14:41 83.03 83.09 83.03 83.07 23.7K
14:42 83.03 83.10 83.00 83.07 36.9K
14:43 83.09 83.20 83.09 83.18 22.9K
14:44 83.20 83.20 83.11 83.11 32.4K
14:45 83.09 83.13 83.01 83.10 35.3K
14:46 83.11 83.11 83.02 83.02 18.8K
14:47 83.05 83.20 83.05 83.18 36.1K
14:48 83.18 83.40 83.18 83.38 28.9K
14:49 83.39 83.39 83.28 83.29 41.0K
14:50 83.29 83.32 83.17 83.22 44.9K
14:51 83.23 83.29 83.23 83.25 23.2K
14:52 83.26 83.26 83.17 83.26 25.1K
14:53 83.27 83.28 83.21 83.27 31.4K
14:54 83.25 83.25 83.22 83.23 19.0K
14:55 83.25 83.25 83.21 83.24 25.0K
14:56 83.24 83.32 83.23 83.25 70.5K
14:57 83.25 83.37 83.25 83.37 27.1K
14:58 83.35 83.44 83.35 83.40 27.1K
14:59 83.39 83.51 83.37 83.50 41.1K
15:00 83.51 83.52 83.45 83.45 50.1K
15:01 83.45 83.49 83.42 83.43 27.4K
15:02 83.43 83.48 83.36 83.39 39.2K
15:03 83.41 83.50 83.40 83.42 31.8K
15:04 83.42 83.44 83.27 83.27 27.8K
15:05 83.27 83.31 83.18 83.30 29.7K
15:06 83.30 83.33 83.26 83.27 27.9K
15:07 83.27 83.30 83.18 83.26 22.3K
15:08 83.25 83.42 83.23 83.37 43.1K
15:09 83.36 83.43 83.36 83.39 37.1K
15:10 83.38 83.44 83.32 83.44 59.9K
15:11 83.44 83.46 83.41 83.46 32.6K
15:12 83.45 83.54 83.45 83.48 48.7K
15:13 83.42 83.49 83.42 83.48 54.2K
15:14 83.48 83.52 83.46 83.47 37.8K
15:15 83.46 83.49 83.43 83.48 37.7K
15:16 83.49 83.60 83.49 83.58 31.8K
15:17 83.58 83.63 83.57 83.58 51.4K
15:18 83.58 83.64 83.57 83.59 67.7K
15:19 83.60 83.65 83.57 83.61 61.9K
15:20 83.58 83.64 83.58 83.59 37.5K
15:21 83.59 83.59 83.52 83.54 30.1K
15:22 83.54 83.58 83.50 83.55 45.5K
15:23 83.57 83.61 83.57 83.57 39.1K
15:24 83.58 83.62 83.57 83.59 28.0K
15:25 83.61 83.65 83.59 83.62 37.9K
15:26 83.61 83.64 83.61 83.63 42.9K
15:27 83.63 83.65 83.60 83.64 31.9K
15:28 83.65 83.65 83.59 83.60 46.5K
15:29 83.59 83.59 83.56 83.58 56.1K
15:30 83.60 83.64 83.59 83.61 65.7K
15:31 83.61 83.69 83.61 83.62 61.1K
15:32 83.62 83.64 83.54 83.54 73.2K
15:33 83.54 83.58 83.49 83.50 51.3K
15:34 83.48 83.57 83.48 83.52 62.8K
15:35 83.49 83.49 83.36 83.37 74.3K
15:36 83.33 83.40 83.31 83.36 81.8K
15:37 83.36 83.40 83.31 83.34 62.0K
15:38 83.33 83.39 83.33 83.37 65.9K
15:39 83.38 83.44 83.38 83.43 59.6K
15:40 83.43 83.57 83.42 83.56 61.2K
15:41 83.56 83.60 83.54 83.58 130.5K
15:42 83.58 83.60 83.54 83.54 58.3K
15:43 83.55 83.55 83.44 83.47 49.6K
15:44 83.49 83.58 83.49 83.58 60.5K
15:45 83.59 83.59 83.48 83.48 75.4K
15:46 83.50 83.59 83.45 83.45 57.0K
15:47 83.45 83.47 83.41 83.47 45.3K
15:48 83.47 83.53 83.47 83.53 65.5K
15:49 83.53 83.55 83.49 83.52 93.7K
15:50 83.48 83.48 83.23 83.28 140.2K
15:51 83.24 83.43 83.24 83.36 134.8K
15:52 83.35 83.42 83.32 83.39 109.0K
15:53 83.38 83.44 83.34 83.43 116.0K
15:54 83.38 83.54 83.36 83.50 234.6K
15:55 83.60 83.60 83.31 83.35 253.8K
15:56 83.32 83.38 83.23 83.31 209.3K
15:57 83.35 83.35 83.27 83.27 184.0K
15:58 83.26 83.28 83.20 83.20 209.6K
15:59 83.20 83.23 83.13 83.17 2,516.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 83.69 85.09 82.32 82.37 19.2M
2025-09-26 82.47 83.87 81.54 83.17 26.7M
2025-09-25 78.12 84.46 76.32 83.81 43.3M
2025-09-24 76.96 81.72 75.07 80.09 50.4M
2025-09-23 75.39 76.35 74.02 74.62 21.4M
2025-09-22 73.35 75.93 73.35 75.53 20.0M
2025-09-19 74.75 75.37 73.32 74.26 31.8M
2025-09-18 72.75 75.00 72.49 74.23 28.9M
2025-09-17 68.86 72.41 68.36 70.98 29.6M
2025-09-16 67.84 69.18 67.36 68.86 15.9M
2025-09-15 67.45 68.11 66.33 67.43 17.3M
2025-09-12 67.55 67.75 66.14 67.35 14.9M
2025-09-11 67.00 68.20 66.36 66.59 13.9M
2025-09-10 67.92 68.52 66.68 67.10 23.8M
2025-09-09 65.86 67.44 65.19 66.84 17.2M
2025-09-08 63.62 66.13 63.07 66.00 24.5M
2025-09-05 63.98 64.59 62.47 63.33 25.8M
2025-09-04 62.14 64.53 61.44 64.10 27.7M
2025-09-03 64.05 64.52 61.72 62.31 34.3M
2025-09-02 61.96 64.66 61.81 64.60 36.3M
2025-08-29 64.53 65.49 62.62 62.87 96.8M
2025-08-28 75.92 78.09 75.06 77.23 36.9M
2025-08-27 74.20 75.03 73.82 74.79 11.4M
2025-08-26 72.99 75.14 72.99 74.26 12.3M
2025-08-25 72.99 73.88 72.26 72.95 10.1M
2025-08-22 71.34 74.73 70.68 73.00 14.4M
2025-08-21 70.46 72.00 70.05 71.21 9.9M
2025-08-20 71.73 71.83 68.54 71.22 19.9M
2025-08-19 76.40 76.44 71.80 72.07 17.0M
2025-08-18 76.08 77.08 75.29 76.74 10.2M
2025-08-15 79.42 79.42 76.17 76.19 13.2M
2025-08-14 78.03 79.63 77.34 79.04 10.1M
2025-08-13 78.40 80.06 78.03 79.32 11.7M
2025-08-12 76.35 77.97 74.84 77.81 15.6M
2025-08-11 77.95 80.01 77.19 77.28 11.8M
2025-08-08 76.20 77.39 75.61 77.34 10.0M
2025-08-07 76.50 77.25 74.19 75.85 14.6M
2025-08-06 76.08 76.45 73.98 75.32 14.5M
2025-08-05 76.91 78.00 74.96 76.63 11.9M
2025-08-04 75.70 76.89 74.82 76.53 11.9M
2025-08-01 77.07 77.16 73.42 74.45 28.9M
2025-07-31 82.75 83.25 79.62 80.37 26.4M
2025-07-30 83.11 85.27 80.57 81.74 45.5M
2025-07-29 76.40 78.76 75.97 76.34 14.7M
2025-07-28 75.15 76.59 74.66 75.91 13.3M
2025-07-25 74.00 74.55 73.10 74.21 9.8M
2025-07-24 73.67 74.12 72.39 74.04 10.6M
2025-07-23 72.57 73.71 72.24 73.27 11.2M
2025-07-22 72.98 73.15 70.30 71.99 12.2M
2025-07-21 73.49 73.55 72.20 73.06 15.6M
2025-07-18 72.35 75.26 71.15 74.65 16.9M
2025-07-17 71.10 73.13 70.12 72.01 15.0M
2025-07-16 70.13 71.02 68.00 70.85 26.5M
2025-07-15 73.75 74.01 72.12 72.41 15.7M
2025-07-14 72.11 72.95 70.48 72.51 12.0M
2025-07-11 72.57 73.18 72.12 72.71 10.1M
2025-07-10 72.40 73.56 71.39 73.36 11.5M
2025-07-09 72.51 73.49 71.30 72.26 18.5M
2025-07-08 72.33 73.50 71.80 71.95 16.4M
2025-07-07 74.43 74.81 71.45 71.55 22.1M
2025-07-03 74.83 75.34 74.13 75.18 10.2M
2025-07-02 76.19 79.09 73.78 74.25 39.4M
2025-07-01 76.73 77.78 75.04 76.24 16.7M
2025-06-30 78.40 78.44 76.71 77.40 17.1M
2025-06-27 78.85 79.00 76.41 77.16 27.3M
2025-06-26 79.03 81.12 77.45 79.97 37.4M
2025-06-25 76.37 76.49 74.60 75.93 19.4M
2025-06-24 72.39 75.44 71.91 75.21 27.0M
2025-06-23 72.99 73.18 69.18 70.78 26.9M
2025-06-20 77.06 77.32 73.30 73.51 46.0M
2025-06-18 74.53 77.65 73.73 74.95 55.4M
2025-06-17 70.22 72.75 69.17 69.99 25.3M
2025-06-16 68.52 71.28 68.04 70.42 19.7M
2025-06-13 68.06 68.97 66.97 67.19 14.2M
2025-06-12 67.94 70.06 67.77 69.64 11.9M
2025-06-11 69.39 70.24 67.64 68.24 13.9M
2025-06-10 69.93 70.58 68.06 68.84 14.9M
2025-06-09 69.47 71.24 68.96 69.14 19.4M
2025-06-06 66.97 69.78 66.31 68.35 22.9M
2025-06-05 67.27 67.59 64.81 65.16 23.5M
2025-06-04 63.04 67.03 61.86 66.30 27.0M
2025-06-03 62.03 63.51 61.15 62.36 19.3M
2025-06-02 59.75 62.30 59.53 61.47 18.3M
2025-05-30 60.80 60.98 58.61 60.19 48.3M
2025-05-29 67.36 67.59 63.33 63.73 39.0M
2025-05-28 64.80 65.90 64.50 64.59 23.4M
2025-05-27 62.94 65.52 62.46 63.82 25.5M
2025-05-23 60.15 61.30 60.00 60.69 17.4M
2025-05-22 59.41 62.86 59.32 61.85 16.7M
2025-05-21 60.95 62.45 59.68 60.11 14.0M
2025-05-20 60.95 61.42 59.80 61.42 22.3M
2025-05-19 61.10 62.97 60.64 62.56 20.3M
2025-05-16 65.10 65.14 63.50 63.76 18.7M
2025-05-15 65.10 65.96 63.94 65.20 10.0M
2025-05-14 66.65 66.92 64.95 65.90 11.5M
2025-05-13 65.05 67.04 64.40 65.48 19.7M
2025-05-12 64.72 65.12 63.18 64.50 20.4M
2025-05-09 59.85 60.87 59.14 59.65 14.7M
2025-05-08 58.06 59.03 56.69 57.63 18.9M
2025-05-07 55.16 56.44 53.78 56.31 40.4M
2025-05-06 60.37 61.84 59.97 61.22 9.8M
2025-05-05 61.69 62.95 61.08 61.98 9.1M
2025-05-02 62.20 63.43 61.97 62.33 15.6M
2025-05-01 60.15 61.78 59.27 60.95 17.6M
2025-04-30 56.28 58.44 55.86 58.37 14.3M
2025-04-29 58.21 59.75 58.01 58.68 14.8M
2025-04-28 58.29 58.87 56.70 58.70 13.8M
2025-04-25 56.98 59.26 56.76 58.92 11.9M
2025-04-24 54.80 57.97 54.46 57.33 21.4M
2025-04-23 54.85 55.95 53.36 53.77 18.9M
2025-04-22 50.11 51.47 49.78 50.62 15.7M
2025-04-21 50.30 50.71 48.09 49.38 14.0M
2025-04-17 52.01 52.49 50.79 51.70 12.3M
2025-04-16 50.48 52.44 49.70 51.93 19.8M
2025-04-15 52.51 54.14 52.43 53.32 11.3M
2025-04-14 55.85 56.03 51.34 52.26 19.4M
2025-04-11 52.59 53.39 51.44 53.39 17.7M
2025-04-10 58.20 58.42 50.31 52.87 34.6M
2025-04-09 50.29 61.30 49.71 60.96 38.0M
2025-04-08 54.24 56.25 48.54 50.03 32.3M
2025-04-07 47.46 55.02 47.09 51.00 30.9M
2025-04-04 52.69 52.86 47.31 49.43 37.3M
2025-04-03 58.64 59.30 55.42 55.64 25.2M
2025-04-02 61.50 64.73 61.46 63.23 13.1M
2025-04-01 61.45 62.72 60.78 62.67 12.6M
2025-03-31 60.38 61.66 59.24 61.57 16.0M
2025-03-28 64.63 64.89 61.25 62.04 18.8M
2025-03-27 66.06 66.63 63.92 64.86 15.0M
2025-03-26 71.00 71.20 65.84 66.76 19.8M
2025-03-25 72.50 73.23 71.09 71.67 9.4M
2025-03-24 71.40 72.92 71.06 72.76 12.2M
2025-03-21 68.60 70.79 68.44 70.39 11.9M
2025-03-20 69.17 71.13 68.85 70.49 9.1M
2025-03-19 68.53 71.37 67.99 69.81 12.2M
2025-03-18 69.62 69.95 67.76 68.28 11.6M
2025-03-17 68.75 70.57 68.51 70.40 13.4M
2025-03-14 70.17 70.76 67.98 68.74 15.6M
2025-03-13 69.73 71.58 67.65 68.76 14.9M
2025-03-12 69.73 71.33 68.63 69.85 20.6M
2025-03-11 66.43 69.00 65.34 67.16 23.3M
2025-03-10 68.35 68.55 63.65 65.67 32.1M
2025-03-07 71.96 72.33 67.28 70.84 38.9M
2025-03-06 74.08 75.77 71.65 72.28 61.0M
2025-03-05 88.76 90.74 85.18 90.14 33.8M
2025-03-04 85.32 91.82 83.24 88.33 21.5M
2025-03-03 91.99 92.88 84.87 85.83 20.9M
2025-02-28 87.17 92.08 86.13 91.82 22.3M
2025-02-27 98.00 98.06 87.28 87.65 22.8M
2025-02-26 95.85 96.65 93.96 94.90 14.0M
2025-02-25 97.00 97.04 91.73 93.00 24.3M
2025-02-24 104.22 104.67 97.41 97.91 17.2M
2025-02-21 109.11 109.75 102.36 103.81 11.0M
2025-02-20 110.63 111.00 106.82 108.71 9.4M
2025-02-19 110.15 112.50 109.14 111.04 13.2M
2025-02-18 106.99 107.91 104.94 107.29 9.7M
2025-02-14 102.97 107.02 100.22 106.51 13.5M
2025-02-13 105.35 106.77 103.17 103.50 12.7M
2025-02-12 106.75 108.02 105.08 105.42 12.0M
2025-02-11 110.62 112.46 108.82 109.12 9.1M
2025-02-10 111.79 113.54 111.00 112.80 10.2M
2025-02-07 121.41 121.81 110.43 110.62 21.0M
2025-02-06 116.46 119.48 115.50 119.24 10.7M
2025-02-05 112.00 116.85 110.76 116.46 13.6M
2025-02-04 107.88 111.58 105.69 109.69 14.2M
2025-02-03 108.74 115.35 108.40 113.56 11.4M
2025-01-31 112.45 115.79 111.20 112.86 15.2M
2025-01-30 111.37 112.00 109.04 110.33 14.6M
2025-01-29 104.61 107.26 103.11 106.79 16.6M
2025-01-28 103.30 105.05 100.05 103.88 20.3M
2025-01-27 108.03 108.15 99.52 100.33 38.5M
2025-01-24 126.68 127.20 123.67 124.02 9.6M
2025-01-23 123.36 127.48 121.73 126.06 9.5M
2025-01-22 124.80 126.45 124.24 125.21 10.1M
2025-01-21 125.85 126.11 122.10 123.78 12.8M
2025-01-17 119.92 125.37 119.40 124.76 14.9M
2025-01-16 118.43 120.87 116.34 117.58 12.2M
2025-01-15 118.33 119.09 115.75 116.00 10.6M
2025-01-14 116.74 117.70 113.88 115.20 6.9M
2025-01-13 112.00 115.33 111.55 115.15 9.6M
2025-01-10 116.16 116.55 113.64 114.32 10.8M
2025-01-08 115.50 118.41 114.82 118.23 8.4M
2025-01-07 120.39 120.45 115.00 116.23 10.7M
2025-01-06 122.29 123.41 117.82 119.01 15.3M
2025-01-03 115.11 118.33 114.74 118.18 11.8M
2025-01-02 110.65 114.99 110.25 113.56 9.2M