Middleby Corp

MIDD
🏛️ usa →
132.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.46 131.46 131.46 131.46 3.2K
09:32 131.17 131.17 131.17 131.17 0.3K
09:34 130.75 131.86 130.75 131.85 1.6K
09:35 131.86 131.86 131.86 131.85 3.6K
09:37 131.86 131.86 131.86 131.85 0.6K
09:38 131.86 131.86 131.86 131.85 0.3K
09:39 131.35 131.86 131.35 131.85 3.4K
09:40 131.64 131.64 131.64 131.64 0.9K
09:42 132.03 132.03 132.03 132.03 0.7K
09:43 131.95 131.95 131.95 131.95 0.4K
09:44 131.95 131.97 131.95 131.96 1.2K
09:45 131.96 132.32 131.96 132.32 0.5K
09:46 132.04 132.14 132.04 132.14 2.0K
09:48 132.30 132.30 132.30 132.29 0.6K
09:49 132.43 132.43 132.43 132.43 0.6K
09:54 132.52 132.52 132.52 132.52 0.2K
09:55 132.50 132.50 132.50 132.50 1.7K
10:00 132.72 132.84 132.72 132.84 1.1K
10:01 132.81 132.81 132.70 132.70 2.5K
10:02 132.47 132.47 132.47 132.47 0.7K
10:03 132.17 132.17 132.17 132.17 0.2K
10:04 132.16 132.16 132.16 132.16 0.3K
10:06 132.09 132.09 132.09 132.09 0.8K
10:08 131.97 131.97 131.97 131.97 0.4K
10:11 132.53 132.53 132.17 132.17 0.7K
10:12 132.17 132.20 132.17 132.20 1.2K
10:16 132.16 132.16 131.73 131.73 1.3K
10:18 131.73 131.73 131.73 131.73 1.3K
10:20 131.60 131.60 131.60 131.60 0.1K
10:21 131.36 131.36 131.36 131.36 0.6K
10:22 131.52 131.52 131.52 131.52 0.6K
10:23 131.68 131.68 131.68 131.68 0.7K
10:25 131.70 131.70 131.58 131.58 6.3K
10:26 131.55 131.55 131.55 131.55 0.7K
10:28 131.75 131.75 131.75 131.75 0.9K
10:33 131.58 131.58 131.56 131.58 0.8K
10:35 131.58 131.58 131.58 131.58 0.2K
10:36 131.61 131.64 131.61 131.64 1.5K
10:37 131.63 131.63 131.63 131.63 0.5K
10:38 131.72 131.79 131.60 131.60 2.6K
10:40 131.61 131.61 131.55 131.55 1.1K
10:41 131.44 131.44 131.44 131.44 0.8K
10:42 131.35 131.35 131.35 131.35 1.1K
10:43 131.33 131.33 131.33 131.33 0.7K
10:45 131.34 131.41 131.34 131.41 5.3K
10:47 131.39 131.40 131.39 131.40 1.7K
10:48 131.40 131.45 131.40 131.45 0.3K
10:49 131.40 131.40 131.40 131.40 1.9K
10:51 131.40 131.61 131.40 131.61 1.7K
10:52 131.57 131.57 131.57 131.57 0.4K
10:53 131.53 131.58 131.53 131.57 4.0K
10:54 131.52 131.52 131.52 131.52 0.4K
10:55 131.65 131.82 131.65 131.82 3.2K
11:00 131.77 131.80 131.77 131.80 1.7K
11:01 131.80 131.80 131.64 131.64 1.9K
11:03 131.81 131.81 131.81 131.81 0.4K
11:04 131.84 131.85 131.84 131.85 0.4K
11:05 131.86 131.86 131.86 131.85 0.2K
11:06 131.91 131.91 131.91 131.91 2.5K
11:07 131.97 131.97 131.97 131.97 0.7K
11:08 131.90 131.92 131.90 131.92 1.5K
11:09 131.87 131.87 131.87 131.87 0.4K
11:10 131.82 131.82 131.80 131.80 1.0K
11:11 131.84 131.84 131.84 131.84 0.5K
11:12 131.77 131.77 131.77 131.77 0.4K
11:13 131.77 131.77 131.77 131.76 0.2K
11:15 131.71 131.71 131.71 131.71 0.3K
11:16 131.81 131.81 131.81 131.81 2.0K
11:17 131.81 131.81 131.81 131.81 0.3K
11:18 131.93 131.93 131.93 131.93 2.7K
11:19 131.88 132.03 131.88 132.03 0.8K
11:21 132.01 132.01 132.01 132.01 0.5K
11:23 132.02 132.02 132.02 132.02 1.9K
11:26 132.28 132.28 132.25 132.25 0.9K
11:29 132.25 132.25 132.24 132.24 1.0K
11:30 132.27 132.28 132.27 132.28 0.4K
11:31 132.27 132.41 132.27 132.37 2.9K
11:32 132.38 132.49 132.38 132.49 1.3K
11:33 132.50 132.50 132.50 132.50 0.5K
11:35 132.54 132.54 132.54 132.54 0.3K
11:36 132.55 132.56 132.55 132.56 0.4K
11:37 132.56 132.56 132.50 132.52 3.6K
11:38 132.52 132.57 132.52 132.56 2.0K
11:39 132.48 132.58 132.48 132.57 0.8K
11:40 132.59 132.59 132.59 132.59 0.2K
11:41 132.57 132.57 132.57 132.57 0.3K
11:42 132.57 132.58 132.57 132.58 0.6K
11:43 132.60 132.60 132.54 132.54 2.7K
11:45 132.54 132.60 132.52 132.57 1.6K
11:46 132.57 132.57 132.57 132.57 1.1K
11:47 132.56 132.57 132.56 132.57 5.5K
11:48 132.58 132.64 132.58 132.63 3.0K
11:49 132.64 132.64 132.63 132.63 2.7K
11:50 132.60 132.60 132.60 132.60 2.4K
11:51 132.66 132.66 132.65 132.65 1.4K
11:52 132.66 132.66 132.66 132.66 0.3K
11:53 132.54 132.54 132.54 132.54 1.6K
11:54 132.42 132.42 132.37 132.37 0.9K
11:55 132.44 132.45 132.44 132.45 1.0K
11:56 132.48 132.48 132.48 132.48 0.6K
11:57 132.31 132.31 132.31 132.31 0.9K
11:59 132.19 132.19 132.19 132.19 2.1K
12:08 132.23 132.23 132.23 132.23 0.2K
12:09 132.10 132.10 132.10 132.10 0.7K
12:10 131.99 131.99 131.99 131.99 1.0K
12:15 132.08 132.16 132.07 132.16 6.4K
12:17 132.16 132.16 132.16 132.16 0.7K
12:18 132.16 132.16 132.16 132.16 0.8K
12:20 132.16 132.25 132.16 132.25 2.4K
12:21 132.27 132.27 132.27 132.27 0.7K
12:22 132.29 132.29 132.29 132.29 1.7K
12:25 132.36 132.36 132.36 132.36 0.9K
12:27 132.54 132.54 132.54 132.54 1.7K
12:28 132.46 132.46 132.46 132.46 0.1K
12:29 132.36 132.36 132.36 132.36 0.8K
12:30 132.48 132.48 132.48 132.48 0.2K
12:31 132.49 132.49 132.49 132.49 0.2K
12:32 132.32 132.32 132.32 132.32 1.6K
12:34 132.21 132.21 132.21 132.21 1.0K
12:37 132.21 132.25 132.21 132.25 0.5K
12:38 132.25 132.28 132.25 132.28 1.1K
12:39 132.29 132.29 132.29 132.29 0.3K
12:40 132.29 132.29 132.29 132.29 0.5K
12:42 132.24 132.32 132.24 132.32 0.6K
12:43 132.29 132.29 132.29 132.29 0.3K
12:46 132.37 132.37 132.37 132.37 0.7K
12:49 132.32 132.48 132.32 132.38 3.0K
12:50 132.40 132.40 132.40 132.40 0.2K
12:51 132.40 132.40 132.40 132.40 0.4K
12:52 132.40 132.40 132.40 132.40 0.6K
12:53 132.40 132.40 132.40 132.40 2.5K
12:54 132.40 132.40 132.40 132.40 0.7K
12:55 132.49 132.59 132.46 132.59 2.0K
12:57 132.67 132.75 132.67 132.75 1.5K
12:58 132.83 132.97 132.83 132.97 0.5K
12:59 132.80 132.80 132.75 132.75 0.6K
13:00 132.98 132.98 132.85 132.85 0.5K
13:01 132.95 132.95 132.95 132.95 0.3K
13:02 132.86 132.86 132.86 132.85 2.0K
13:03 132.85 132.85 132.79 132.79 0.8K
13:04 132.79 132.79 132.79 132.79 0.2K
13:05 132.79 132.82 132.79 132.82 1.1K
13:06 132.89 132.89 132.84 132.84 0.9K
13:08 132.71 132.71 132.70 132.70 0.7K
13:10 132.71 132.71 132.71 132.71 0.2K
13:11 132.70 132.71 132.70 132.71 2.7K
13:13 132.70 132.70 132.70 132.70 0.3K
13:14 132.73 132.73 132.73 132.73 0.6K
13:16 132.85 132.85 132.85 132.85 1.4K
13:17 132.92 132.92 132.92 132.92 0.7K
13:20 132.84 132.84 132.68 132.68 1.8K
13:22 132.75 132.75 132.75 132.75 0.7K
13:23 132.87 132.87 132.87 132.87 0.8K
13:24 132.81 132.99 132.81 132.99 0.8K
13:25 132.98 132.98 132.98 132.98 1.3K
13:30 133.00 133.00 133.00 133.00 0.3K
13:31 132.90 132.93 132.90 132.93 2.0K
13:33 132.93 132.93 132.93 132.93 0.1K
13:34 132.93 132.94 132.93 132.94 2.9K
13:35 132.89 132.89 132.81 132.84 1.7K
13:36 132.84 132.84 132.84 132.84 0.7K
13:38 132.84 132.84 132.84 132.84 1.6K
13:39 132.83 132.88 132.83 132.88 2.3K
13:40 132.99 132.99 132.93 132.93 1.8K
13:41 132.93 132.94 132.93 132.94 0.9K
13:42 132.95 132.95 132.95 132.95 0.1K
13:43 132.95 132.95 132.95 132.95 0.9K
13:46 132.95 132.95 132.95 132.95 0.2K
13:47 132.94 132.94 132.94 132.94 1.2K
13:50 132.87 132.87 132.87 132.87 1.0K
13:51 132.84 132.85 132.84 132.85 0.4K
13:52 132.83 132.95 132.83 132.95 1.0K
13:55 132.96 132.96 132.85 132.85 1.4K
13:56 132.87 132.87 132.87 132.87 5.6K
13:57 132.87 132.87 132.87 132.87 1.5K
13:58 132.87 132.87 132.87 132.87 0.3K
13:59 132.87 132.87 132.87 132.87 0.6K
14:00 132.87 132.92 132.87 132.92 4.6K
14:01 132.98 132.98 132.97 132.97 0.9K
14:02 132.89 132.99 132.89 132.97 3.4K
14:03 132.97 132.97 132.97 132.97 0.9K
14:05 132.97 132.97 132.90 132.95 1.5K
14:06 132.96 132.96 132.88 132.88 1.5K
14:07 132.91 132.91 132.91 132.91 0.4K
14:08 132.91 132.91 132.91 132.91 0.9K
14:09 132.91 132.91 132.91 132.91 0.4K
14:10 132.89 132.89 132.89 132.89 0.9K
14:11 132.89 132.89 132.89 132.89 0.3K
14:12 132.85 132.85 132.85 132.85 1.7K
14:13 132.86 132.92 132.86 132.92 0.8K
14:14 132.93 132.93 132.93 132.93 0.4K
14:17 132.99 132.99 132.98 132.98 1.7K
14:18 133.01 133.01 133.01 133.01 0.7K
14:20 132.93 132.93 132.93 132.93 1.7K
14:24 132.98 132.98 132.98 132.98 0.2K
14:25 132.99 133.05 132.99 133.05 2.9K
14:29 133.09 133.09 133.07 133.08 0.8K
14:30 133.14 133.18 133.14 133.18 0.8K
14:32 133.25 133.25 133.25 133.25 1.5K
14:34 133.18 133.18 133.12 133.12 1.7K
14:36 133.18 133.18 133.18 133.18 1.2K
14:40 133.17 133.17 133.13 133.13 0.5K
14:41 133.09 133.13 133.09 133.13 2.4K
14:42 133.11 133.11 133.11 133.11 1.2K
14:45 133.09 133.09 133.02 133.02 2.7K
14:46 133.00 133.00 133.00 133.00 0.3K
14:48 133.03 133.03 133.03 133.03 0.7K
14:50 133.01 133.01 132.99 132.99 1.7K
14:51 133.01 133.01 133.01 133.01 0.5K
14:52 132.99 133.08 132.93 133.07 6.2K
14:53 133.08 133.13 133.08 133.13 3.2K
14:54 133.13 133.13 133.13 133.13 0.6K
14:55 133.13 133.20 133.13 133.16 2.2K
14:57 133.18 133.18 133.18 133.18 0.5K
14:58 133.11 133.11 133.11 133.11 1.2K
14:59 133.13 133.13 133.13 133.13 1.2K
15:00 133.13 133.13 133.13 133.13 0.6K
15:01 133.13 133.13 133.13 133.13 0.4K
15:02 133.08 133.09 133.08 133.09 1.3K
15:03 133.09 133.09 133.09 133.09 0.2K
15:04 133.09 133.09 133.09 133.09 0.2K
15:05 133.09 133.09 133.09 133.09 2.0K
15:06 133.09 133.12 133.08 133.12 1.6K
15:07 133.03 133.03 133.03 133.03 1.8K
15:08 133.02 133.03 133.02 133.03 1.4K
15:09 133.03 133.08 133.03 133.07 3.9K
15:10 133.03 133.05 133.03 133.04 1.5K
15:11 133.05 133.05 133.05 133.04 0.7K
15:12 133.06 133.06 133.06 133.06 0.3K
15:13 133.07 133.07 133.07 133.07 0.2K
15:15 133.07 133.07 133.07 133.07 0.8K
15:16 133.18 133.18 133.18 133.18 2.8K
15:17 133.21 133.24 133.21 133.24 1.2K
15:18 133.24 133.32 133.24 133.32 0.9K
15:19 133.37 133.52 133.36 133.52 4.7K
15:21 133.36 133.39 133.36 133.36 3.7K
15:23 133.40 133.40 133.40 133.40 0.5K
15:24 133.41 133.42 133.39 133.39 1.1K
15:25 133.43 133.43 133.43 133.43 0.7K
15:26 133.44 133.44 133.39 133.41 3.7K
15:27 133.42 133.45 133.42 133.44 3.6K
15:28 133.39 133.39 133.33 133.37 1.9K
15:29 133.37 133.37 133.27 133.27 3.9K
15:30 133.26 133.26 133.26 133.26 0.5K
15:31 133.20 133.20 133.20 133.20 1.2K
15:32 133.22 133.22 133.22 133.22 0.4K
15:33 133.22 133.22 133.22 133.22 0.2K
15:34 133.22 133.22 133.16 133.16 1.6K
15:35 133.15 133.15 133.14 133.14 1.0K
15:36 133.03 133.03 133.03 133.03 1.4K
15:37 133.03 133.03 133.03 133.03 1.0K
15:38 133.03 133.09 132.98 133.09 2.5K
15:39 133.03 133.03 132.62 132.62 12.9K
15:40 132.76 132.76 132.76 132.76 1.7K
15:43 132.62 132.62 132.57 132.57 9.3K
15:44 132.57 132.58 132.56 132.56 0.9K
15:45 132.56 132.69 132.56 132.69 7.8K
15:46 132.63 132.72 132.63 132.72 2.2K
15:47 132.71 132.88 132.71 132.88 8.5K
15:48 132.94 132.94 132.94 132.94 1.1K
15:49 132.94 132.94 132.94 132.94 1.1K
15:50 132.97 132.97 132.97 132.97 0.9K
15:51 132.95 133.00 132.93 133.00 4.8K
15:52 133.07 133.37 133.07 133.17 7.5K
15:53 133.10 133.10 132.90 132.90 2.0K
15:54 132.97 132.97 132.85 132.91 2.7K
15:55 133.02 133.06 132.93 133.04 16.7K
15:56 133.07 133.22 133.06 133.11 4.3K
15:57 133.12 133.15 133.12 133.14 3.5K
15:58 133.14 133.15 133.06 133.15 16.3K
15:59 133.11 133.13 132.96 133.01 58.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 132.87 133.37 131.10 132.85 0.5M
2025-09-29 134.02 134.44 131.36 133.52 0.5M
2025-09-26 131.46 133.53 130.75 133.01 0.5M
2025-09-25 133.41 133.65 131.25 131.65 0.4M
2025-09-24 133.67 134.82 133.31 134.47 0.3M
2025-09-23 134.65 136.53 133.17 133.99 0.4M
2025-09-22 133.89 135.19 133.38 134.41 0.6M
2025-09-19 135.25 135.67 133.56 134.85 2.0M
2025-09-18 134.17 136.17 132.20 135.16 0.7M
2025-09-17 134.64 137.99 132.89 133.95 0.8M
2025-09-16 134.36 136.16 132.71 134.69 0.6M
2025-09-15 135.00 137.16 133.36 134.19 0.7M
2025-09-12 138.63 139.30 134.30 134.59 0.5M
2025-09-11 138.34 140.72 138.31 138.78 1.1M
2025-09-10 138.16 139.68 136.91 137.92 0.5M
2025-09-09 141.83 141.95 137.68 138.68 0.6M
2025-09-08 144.65 146.18 140.20 141.83 0.8M
2025-09-05 142.71 145.77 141.86 144.43 1.0M
2025-09-04 137.58 141.99 135.92 141.81 0.8M
2025-09-03 137.27 137.67 134.55 135.64 0.9M
2025-09-02 134.87 137.68 134.69 137.37 0.8M
2025-08-29 136.95 137.95 135.74 136.85 0.8M
2025-08-28 138.48 138.72 135.13 136.84 0.9M
2025-08-27 136.30 138.42 135.90 137.78 0.8M
2025-08-26 136.24 138.26 135.81 136.26 0.8M
2025-08-25 136.15 137.74 134.16 136.12 1.0M
2025-08-22 131.45 137.65 130.89 137.31 0.8M
2025-08-21 130.06 130.67 129.18 130.13 0.8M
2025-08-20 132.05 132.47 130.11 130.40 0.7M
2025-08-19 131.61 133.18 130.95 132.61 0.7M
2025-08-18 132.44 134.88 130.50 130.72 0.9M
2025-08-15 134.47 135.37 132.48 132.61 0.7M
2025-08-14 135.85 136.25 133.59 134.23 1.1M
2025-08-13 130.97 138.49 130.95 137.98 1.5M
2025-08-12 121.42 130.66 120.55 130.31 2.2M
2025-08-11 120.33 122.21 118.71 119.99 1.2M
2025-08-08 120.22 122.19 119.50 119.71 1.3M
2025-08-07 121.90 123.93 119.58 120.17 2.0M
2025-08-06 144.34 145.57 118.09 118.30 4.9M
2025-08-05 142.36 144.98 141.45 144.71 1.2M
2025-08-04 142.09 142.58 141.10 141.81 0.8M
2025-08-01 142.90 143.50 140.12 141.73 0.8M
2025-07-31 143.70 145.84 143.68 145.20 0.8M
2025-07-30 146.94 147.07 143.48 144.68 0.7M
2025-07-29 149.23 150.07 146.00 146.94 0.7M
2025-07-28 149.67 150.80 148.81 149.23 0.5M
2025-07-25 148.79 149.93 146.75 149.70 0.5M
2025-07-24 148.12 149.73 147.83 148.46 0.5M
2025-07-23 150.36 151.24 149.26 149.57 1.0M
2025-07-22 144.46 149.74 144.46 149.48 0.8M
2025-07-21 147.46 149.10 144.29 144.46 1.3M
2025-07-18 148.13 148.50 145.47 146.48 0.5M
2025-07-17 143.22 147.55 142.92 147.37 0.6M
2025-07-16 144.16 144.90 140.72 143.12 0.7M
2025-07-15 146.45 146.72 143.71 143.80 0.7M
2025-07-14 148.61 148.89 145.72 146.04 0.8M
2025-07-11 149.46 150.07 148.08 149.50 1.2M
2025-07-10 149.05 152.56 148.31 150.16 0.8M
2025-07-09 148.67 149.38 145.84 148.73 0.8M
2025-07-08 145.73 149.53 145.73 148.06 1.2M
2025-07-07 147.49 148.85 144.49 145.39 0.8M
2025-07-03 149.35 149.99 148.23 148.63 0.8M
2025-07-02 147.44 149.67 145.18 149.16 0.7M
2025-07-01 143.31 149.79 142.46 147.34 1.3M
2025-06-30 145.36 145.36 142.73 144.00 1.5M
2025-06-27 144.97 146.54 143.83 144.94 1.1M
2025-06-26 145.14 145.67 142.89 144.75 1.1M
2025-06-25 143.67 144.28 142.15 143.94 0.5M
2025-06-24 145.00 145.06 140.19 143.18 0.8M
2025-06-23 141.69 143.64 138.98 143.62 0.7M
2025-06-20 142.31 142.78 141.00 141.49 0.9M
2025-06-18 140.65 143.30 140.65 141.78 0.6M
2025-06-17 142.49 143.26 139.89 140.93 0.7M
2025-06-16 142.80 144.70 142.02 144.01 0.8M
2025-06-13 142.84 143.14 140.31 141.19 0.8M
2025-06-12 146.00 146.06 143.37 143.88 0.7M
2025-06-11 149.72 149.72 146.14 146.71 0.5M
2025-06-10 150.45 150.45 148.05 148.83 0.4M
2025-06-09 147.64 151.34 147.09 149.97 0.9M
2025-06-06 148.50 149.36 147.07 147.22 0.6M
2025-06-05 147.73 148.36 145.99 147.14 0.7M
2025-06-04 147.84 148.69 147.20 147.79 0.5M
2025-06-03 144.55 148.07 144.17 147.88 0.6M
2025-06-02 145.54 146.33 143.21 144.55 0.9M
2025-05-30 146.68 147.53 145.33 146.13 0.5M
2025-05-29 149.35 150.58 146.51 147.46 0.5M
2025-05-28 150.57 150.95 147.65 147.89 0.8M
2025-05-27 148.49 150.63 146.68 150.57 0.6M
2025-05-23 144.67 146.87 144.50 145.79 0.5M
2025-05-22 144.82 148.48 144.36 147.14 0.9M
2025-05-21 150.12 150.15 144.79 145.01 1.0M
2025-05-20 150.39 152.22 150.39 152.11 0.6M
2025-05-19 149.90 151.11 149.55 150.99 0.5M
2025-05-16 149.79 151.68 148.57 151.49 0.6M
2025-05-15 148.62 149.94 147.85 149.78 0.9M
2025-05-14 149.91 150.00 147.39 148.72 0.9M
2025-05-13 147.64 149.95 146.88 149.91 1.6M
2025-05-12 145.22 148.81 144.60 146.90 1.9M
2025-05-09 139.62 141.31 138.26 139.52 0.9M
2025-05-08 132.52 139.89 131.10 139.59 1.7M
2025-05-07 138.00 139.05 130.90 131.63 1.9M
2025-05-06 134.86 136.49 134.25 135.38 0.8M
2025-05-05 136.77 138.62 136.17 136.23 0.5M
2025-05-02 137.42 138.92 135.84 138.57 1.1M
2025-05-01 133.82 135.28 132.55 134.36 1.0M
2025-04-30 131.13 133.60 128.42 133.35 0.6M
2025-04-29 129.88 133.40 129.16 132.78 0.8M
2025-04-28 130.82 133.27 129.85 130.58 0.4M
2025-04-25 131.29 132.35 129.78 130.82 0.5M
2025-04-24 128.28 132.59 127.78 132.42 0.8M
2025-04-23 130.00 133.00 127.40 128.16 1.1M
2025-04-22 126.06 129.53 122.75 127.44 1.0M
2025-04-21 127.90 128.76 121.70 124.01 1.0M
2025-04-17 127.60 129.48 126.20 126.91 0.6M
2025-04-16 129.37 130.65 125.57 127.48 1.1M
2025-04-15 131.61 133.06 128.70 129.49 0.8M
2025-04-14 134.00 135.19 130.62 131.91 1.2M
2025-04-11 132.07 133.47 127.21 132.19 1.3M
2025-04-10 139.04 139.41 128.87 131.59 2.0M
2025-04-09 123.65 143.82 123.65 143.55 2.6M
2025-04-08 132.23 135.37 123.23 125.14 1.9M
2025-04-07 131.54 138.53 126.50 129.27 2.0M
2025-04-04 137.27 138.83 132.45 135.46 1.3M
2025-04-03 147.80 150.66 141.69 142.17 1.5M
2025-04-02 151.31 155.07 150.39 154.76 0.4M
2025-04-01 152.64 153.61 149.83 152.73 0.6M
2025-03-31 151.00 153.42 148.49 151.98 0.5M
2025-03-28 157.97 159.56 152.18 152.76 0.4M
2025-03-27 155.84 158.36 153.99 157.13 0.4M
2025-03-26 156.86 158.79 155.99 156.52 0.3M
2025-03-25 159.28 159.28 154.77 156.65 0.3M
2025-03-24 156.00 158.66 155.26 158.54 0.6M
2025-03-21 152.54 155.00 150.74 154.41 2.0M
2025-03-20 153.89 156.35 151.86 153.93 0.9M
2025-03-19 153.12 155.44 150.96 154.90 0.5M
2025-03-18 153.03 153.66 151.75 153.44 0.4M
2025-03-17 150.92 154.97 150.92 153.52 0.5M
2025-03-14 148.99 152.20 147.89 151.67 0.5M
2025-03-13 151.85 152.98 147.50 147.69 0.7M
2025-03-12 156.39 157.86 152.05 152.13 0.9M
2025-03-11 157.16 158.40 154.00 155.17 1.1M
2025-03-10 159.90 161.26 153.79 157.32 0.7M
2025-03-07 159.50 161.01 155.56 160.87 0.6M
2025-03-06 159.06 160.63 157.04 158.07 0.8M
2025-03-05 159.21 161.05 157.93 160.10 1.4M
2025-03-04 159.63 161.87 157.14 159.04 0.8M
2025-03-03 165.87 167.43 160.78 161.58 0.5M
2025-02-28 164.38 167.00 163.01 165.41 0.6M
2025-02-27 165.00 165.90 163.01 163.25 0.6M
2025-02-26 171.17 175.20 164.62 165.36 0.9M
2025-02-25 177.74 182.73 166.27 169.25 2.0M
2025-02-24 167.12 169.56 165.45 168.15 1.1M
2025-02-21 169.66 171.26 165.05 167.07 0.6M
2025-02-20 169.21 170.31 166.69 169.92 0.4M
2025-02-19 169.38 170.80 168.24 169.99 0.7M
2025-02-18 169.59 173.24 167.54 171.60 1.0M
2025-02-14 167.00 170.50 166.54 168.33 0.6M
2025-02-13 166.95 168.60 165.06 167.00 0.9M
2025-02-12 163.00 165.72 160.68 165.10 0.8M
2025-02-11 163.61 165.73 162.77 164.52 0.6M
2025-02-10 165.87 166.67 164.02 165.26 0.6M
2025-02-07 167.36 167.63 164.45 164.87 0.6M
2025-02-06 167.94 167.94 165.70 167.11 0.7M
2025-02-05 169.55 169.56 166.42 166.54 0.9M
2025-02-04 168.51 170.38 167.82 169.54 0.5M
2025-02-03 168.00 171.47 166.10 169.84 1.1M
2025-01-31 171.13 173.82 169.49 171.14 0.8M
2025-01-30 170.36 175.46 170.33 171.66 1.3M
2025-01-29 172.70 173.53 169.12 170.08 1.0M
2025-01-28 172.55 174.32 171.07 172.89 0.9M
2025-01-27 169.00 177.90 168.22 171.75 2.6M
2025-01-24 153.74 169.92 153.51 169.72 3.7M
2025-01-23 143.42 146.96 142.88 145.65 0.6M
2025-01-22 143.56 145.07 143.18 143.72 0.6M
2025-01-21 142.71 145.50 142.71 143.79 0.7M
2025-01-17 142.74 143.46 141.09 142.03 0.5M
2025-01-16 140.79 141.86 140.00 141.64 0.4M
2025-01-15 142.08 143.93 139.98 140.91 0.5M
2025-01-14 137.35 139.54 136.37 139.30 0.5M
2025-01-13 133.35 136.80 133.35 136.71 0.6M
2025-01-10 133.50 134.57 132.80 134.50 0.7M
2025-01-08 132.86 134.84 132.23 134.56 0.5M
2025-01-07 134.54 135.00 133.11 134.23 0.5M
2025-01-06 134.56 136.15 134.19 134.56 0.5M
2025-01-03 134.20 135.38 132.98 134.37 0.4M
2025-01-02 136.52 137.19 133.36 133.93 1.0M