Moelis & Co

MC
🏛️ usa →
72.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 75.34 75.34 75.34 75.33 3.8K
09:31 75.33 75.33 75.33 75.33 1.2K
09:32 75.34 75.73 75.34 75.73 1.3K
09:33 75.34 75.34 75.34 75.33 0.6K
09:37 75.34 75.34 75.34 75.33 0.7K
09:39 75.64 75.64 75.64 75.64 0.4K
09:40 75.64 75.64 75.64 75.64 1.4K
09:42 75.49 75.49 75.49 75.49 1.6K
09:46 75.42 75.42 75.42 75.42 1.6K
09:47 75.47 75.47 75.36 75.36 1.9K
09:49 75.19 75.19 75.19 75.19 0.6K
09:53 75.12 75.15 75.12 75.15 0.2K
09:54 75.00 75.00 75.00 75.00 1.7K
10:02 74.98 74.98 74.98 74.98 0.3K
10:03 74.89 74.99 74.89 74.99 1.1K
10:04 74.99 74.99 74.99 74.99 1.1K
10:05 75.04 75.04 75.04 75.04 0.1K
10:06 75.04 75.10 75.04 75.10 1.1K
10:08 75.11 75.11 75.11 75.11 0.2K
10:09 75.11 75.11 75.11 75.11 0.6K
10:10 75.04 75.04 75.04 75.04 1.7K
10:11 75.11 75.13 75.11 75.13 7.2K
10:14 75.16 75.16 75.08 75.11 1.9K
10:15 75.07 75.07 75.07 75.07 0.2K
10:16 74.98 75.01 74.98 75.01 0.3K
10:17 74.98 74.98 74.98 74.98 3.3K
10:21 75.03 75.03 75.03 75.03 0.1K
10:23 75.04 75.04 75.04 75.04 0.1K
10:24 75.00 75.00 74.97 74.97 2.4K
10:25 74.78 74.78 74.78 74.78 0.3K
10:27 74.85 74.85 74.79 74.79 0.7K
10:30 74.86 74.90 74.80 74.90 1.2K
10:34 74.89 74.89 74.89 74.89 0.6K
10:35 74.81 74.81 74.81 74.81 3.0K
10:45 74.86 74.86 74.80 74.80 2.6K
10:47 74.78 74.78 74.78 74.78 1.4K
10:51 74.87 74.87 74.87 74.87 1.2K
10:56 74.94 74.94 74.94 74.94 0.3K
10:57 75.05 75.05 74.92 74.92 1.4K
10:58 74.92 74.92 74.92 74.92 0.4K
10:59 74.92 74.92 74.92 74.92 0.2K
11:00 74.87 74.87 74.87 74.86 0.5K
11:01 74.82 74.82 74.81 74.81 1.2K
11:02 74.71 74.71 74.71 74.71 1.1K
11:04 74.61 74.61 74.61 74.61 0.2K
11:05 74.56 74.56 74.56 74.56 0.2K
11:06 74.47 74.47 74.47 74.47 1.2K
11:07 74.51 74.51 74.51 74.51 1.0K
11:09 74.36 74.36 74.36 74.36 1.1K
11:12 74.19 74.19 74.19 74.19 0.4K
11:14 74.09 74.09 74.09 74.08 1.5K
11:15 74.11 74.11 74.11 74.11 1.2K
11:16 74.25 74.25 74.20 74.19 0.7K
11:18 74.16 74.16 74.16 74.16 1.3K
11:20 74.13 74.14 74.13 74.14 0.8K
11:21 74.20 74.21 74.20 74.21 0.7K
11:23 74.26 74.26 74.26 74.26 0.9K
11:25 74.21 74.21 74.14 74.14 1.1K
11:28 74.12 74.12 74.05 74.05 2.1K
11:30 74.13 74.13 74.13 74.13 0.3K
11:32 74.05 74.05 73.91 73.97 4.1K
11:37 73.84 73.84 73.84 73.84 0.2K
11:38 73.83 73.83 73.83 73.83 0.6K
11:39 73.77 73.77 73.77 73.77 1.2K
11:42 73.85 73.85 73.85 73.85 0.4K
11:43 73.80 73.85 73.80 73.85 1.4K
11:44 73.84 73.87 73.84 73.86 2.8K
11:51 73.69 73.69 73.61 73.61 1.8K
11:53 73.68 73.68 73.68 73.68 0.7K
11:54 73.64 73.64 73.64 73.64 0.1K
11:55 73.65 73.65 73.65 73.65 1.6K
11:56 73.56 73.56 73.50 73.50 1.4K
11:58 73.43 73.43 73.43 73.43 0.4K
11:59 73.44 73.44 73.44 73.44 0.9K
12:01 73.46 73.58 73.46 73.58 1.6K
12:02 73.55 73.55 73.55 73.55 0.6K
12:03 73.51 73.53 73.47 73.48 1.0K
12:04 73.48 73.48 73.47 73.47 1.7K
12:05 73.41 73.41 73.41 73.41 0.8K
12:06 73.32 73.32 73.32 73.32 0.6K
12:08 73.40 73.40 73.40 73.40 0.1K
12:10 73.30 73.30 73.24 73.24 2.0K
12:12 73.14 73.14 73.14 73.14 0.5K
12:13 73.15 73.22 73.15 73.22 1.3K
12:16 73.17 73.26 73.12 73.12 1.2K
12:17 73.26 73.26 73.26 73.26 0.7K
12:19 73.38 73.38 73.38 73.38 0.1K
12:20 73.45 73.45 73.45 73.45 1.3K
12:24 73.58 73.59 73.58 73.59 0.6K
12:25 73.59 73.60 73.59 73.60 0.7K
12:26 73.52 73.56 73.52 73.56 1.2K
12:27 73.54 73.54 73.54 73.54 0.1K
12:28 73.54 73.54 73.54 73.54 0.4K
12:29 73.52 73.52 73.52 73.52 0.6K
12:31 73.48 73.48 73.48 73.47 0.3K
12:32 73.48 73.48 73.48 73.48 1.3K
12:33 73.41 73.41 73.41 73.41 0.5K
12:35 73.41 73.41 73.41 73.41 0.8K
12:38 73.48 73.48 73.48 73.47 0.2K
12:40 73.47 73.47 73.47 73.47 0.7K
12:43 73.42 73.42 73.42 73.42 1.1K
12:45 73.41 73.41 73.41 73.41 1.4K
12:48 73.42 73.42 73.37 73.37 1.2K
12:49 73.31 73.31 73.31 73.31 1.5K
12:51 73.32 73.32 73.32 73.32 0.1K
12:52 73.32 73.32 73.32 73.32 0.9K
12:54 73.30 73.30 73.30 73.30 0.2K
12:55 73.26 73.26 73.21 73.21 1.2K
12:57 73.12 73.12 73.12 73.12 1.1K
13:00 73.13 73.13 73.13 73.13 1.8K
13:04 73.08 73.17 73.08 73.17 0.6K
13:05 73.11 73.11 73.11 73.11 1.3K
13:07 73.10 73.10 73.10 73.10 0.6K
13:08 73.18 73.18 73.18 73.18 0.7K
13:09 73.22 73.22 73.17 73.17 0.9K
13:11 73.23 73.23 73.23 73.22 0.2K
13:13 73.17 73.17 73.15 73.15 1.0K
13:14 73.18 73.18 73.18 73.18 0.5K
13:15 73.17 73.17 73.17 73.17 0.1K
13:18 73.11 73.11 73.03 73.03 1.7K
13:19 73.10 73.12 73.08 73.11 1.0K
13:20 72.96 72.96 72.96 72.96 0.9K
13:21 72.95 72.95 72.95 72.95 0.7K
13:22 72.92 72.92 72.92 72.92 0.5K
13:24 72.91 72.91 72.91 72.91 0.5K
13:25 72.95 72.95 72.95 72.95 1.0K
13:26 72.85 72.85 72.85 72.85 1.7K
13:28 72.88 72.88 72.88 72.88 0.7K
13:31 72.93 72.98 72.93 72.98 0.8K
13:32 72.93 72.93 72.93 72.93 0.5K
13:33 72.93 72.93 72.93 72.93 0.7K
13:35 72.96 72.96 72.96 72.96 1.4K
13:37 72.89 72.89 72.89 72.89 1.3K
13:39 72.84 72.84 72.78 72.82 1.2K
13:40 72.78 72.78 72.78 72.78 1.2K
13:43 72.74 72.74 72.74 72.74 0.3K
13:44 72.67 72.67 72.67 72.67 1.2K
13:46 72.65 72.65 72.62 72.62 2.8K
13:51 72.71 72.71 72.71 72.71 0.5K
13:52 72.75 72.75 72.75 72.75 0.8K
13:53 72.69 72.74 72.69 72.74 1.1K
13:54 72.80 72.83 72.80 72.83 2.1K
13:57 72.89 72.89 72.89 72.89 0.5K
13:58 72.91 72.91 72.91 72.91 0.3K
14:00 72.84 72.84 72.84 72.84 1.0K
14:01 72.88 72.88 72.88 72.88 1.1K
14:02 72.91 72.91 72.91 72.91 0.4K
14:04 72.85 72.85 72.85 72.85 0.5K
14:05 72.83 72.83 72.83 72.83 0.9K
14:07 72.86 72.86 72.86 72.86 0.6K
14:08 72.84 72.84 72.84 72.84 0.7K
14:09 72.79 72.79 72.79 72.79 1.0K
14:10 72.76 72.76 72.76 72.76 2.4K
14:13 73.01 73.01 73.01 73.01 1.2K
14:17 73.05 73.05 73.05 73.05 1.9K
14:21 72.99 72.99 72.99 72.99 0.8K
14:23 73.05 73.05 73.05 73.05 0.2K
14:24 73.05 73.05 72.94 72.94 2.4K
14:27 72.93 72.93 72.93 72.93 1.0K
14:28 73.05 73.05 73.05 73.05 0.3K
14:29 73.00 73.03 73.00 73.00 1.0K
14:30 72.99 72.99 72.96 72.96 3.0K
14:31 73.01 73.01 73.01 73.01 0.4K
14:33 73.06 73.06 73.06 73.06 2.2K
14:35 73.04 73.04 73.04 73.04 0.6K
14:38 73.11 73.11 73.11 73.11 0.3K
14:39 73.11 73.11 73.07 73.07 0.6K
14:43 73.05 73.09 73.05 73.09 4.8K
14:50 73.21 73.21 73.21 73.21 0.2K
14:51 73.14 73.14 73.14 73.14 1.4K
14:53 73.23 73.25 73.23 73.25 0.8K
14:54 73.24 73.24 73.24 73.24 0.7K
14:56 73.19 73.19 73.19 73.19 1.8K
14:57 73.15 73.15 73.15 73.15 0.9K
14:59 73.11 73.11 73.11 73.11 0.8K
15:00 73.06 73.06 73.01 73.01 0.5K
15:01 73.02 73.02 72.97 73.01 2.1K
15:02 73.05 73.05 73.03 73.03 5.5K
15:04 73.00 73.08 72.97 72.97 1.5K
15:06 72.95 72.95 72.94 72.94 1.4K
15:08 72.99 72.99 72.99 72.99 0.1K
15:09 72.98 72.98 72.98 72.98 0.6K
15:10 72.94 72.94 72.94 72.94 1.0K
15:11 73.04 73.06 73.04 73.06 1.2K
15:12 73.06 73.06 73.04 73.04 0.6K
15:13 73.04 73.04 72.98 73.00 1.3K
15:14 73.07 73.07 73.07 73.07 0.2K
15:15 73.07 73.07 73.07 73.07 1.1K
15:16 73.11 73.14 73.11 73.14 1.7K
15:17 73.16 73.16 73.16 73.16 1.6K
15:19 73.20 73.21 73.20 73.21 1.6K
15:20 73.19 73.19 73.19 73.19 0.3K
15:21 73.18 73.19 73.17 73.19 1.8K
15:22 73.21 73.21 73.21 73.21 0.3K
15:23 73.20 73.20 73.20 73.20 0.2K
15:24 73.20 73.20 73.18 73.18 3.2K
15:25 73.18 73.18 73.18 73.18 0.9K
15:26 73.13 73.13 73.13 73.13 1.7K
15:27 73.14 73.14 73.14 73.14 1.2K
15:29 73.17 73.17 73.14 73.14 0.7K
15:30 73.18 73.18 73.15 73.15 0.7K
15:31 73.19 73.22 73.19 73.22 2.3K
15:32 73.23 73.25 73.23 73.22 0.7K
15:33 73.23 73.23 73.18 73.23 4.5K
15:34 73.22 73.22 73.18 73.18 5.9K
15:38 73.06 73.06 73.06 73.06 4.2K
15:39 73.06 73.09 73.06 73.09 3.8K
15:40 73.24 73.28 73.19 73.19 2.4K
15:41 73.19 73.19 73.18 73.18 1.2K
15:42 73.17 73.18 73.17 73.18 2.7K
15:43 73.12 73.12 73.12 73.11 2.6K
15:45 73.09 73.09 73.09 73.09 1.0K
15:46 73.09 73.15 73.09 73.15 5.1K
15:47 73.18 73.18 73.16 73.16 0.6K
15:48 73.16 73.18 73.12 73.14 3.7K
15:49 73.12 73.12 73.06 73.09 4.7K
15:50 73.09 73.12 73.09 73.12 2.2K
15:51 73.13 73.18 73.13 73.15 3.6K
15:52 73.11 73.11 73.06 73.10 6.3K
15:53 73.11 73.20 73.11 73.20 8.2K
15:54 73.22 73.22 73.16 73.16 3.1K
15:55 73.15 73.15 72.99 73.03 7.9K
15:56 73.03 73.03 72.98 72.98 10.0K
15:57 72.98 72.98 72.96 72.96 11.2K
15:58 72.94 72.94 72.89 72.92 19.3K
15:59 72.91 72.92 72.74 72.74 209.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 73.24 73.70 71.91 72.26 0.7M
2025-09-26 71.99 72.98 71.38 72.40 0.7M
2025-09-25 72.11 72.43 71.46 71.76 0.8M
2025-09-24 75.16 75.91 72.61 72.74 0.5M
2025-09-23 75.44 77.59 74.94 75.14 0.6M
2025-09-22 76.91 76.91 74.60 75.81 0.7M
2025-09-19 78.05 78.05 76.31 77.18 1.7M
2025-09-18 76.19 77.90 75.57 77.75 0.6M
2025-09-17 74.43 77.60 74.38 75.43 0.7M
2025-09-16 74.53 74.78 73.54 74.23 0.6M
2025-09-15 75.05 76.34 74.16 74.48 0.5M
2025-09-12 75.34 75.77 74.19 74.69 0.4M
2025-09-11 73.38 75.89 73.38 75.65 0.5M
2025-09-10 71.88 73.38 71.88 73.29 0.4M
2025-09-09 72.16 72.82 71.94 72.19 0.4M
2025-09-08 71.68 72.56 70.51 72.42 0.5M
2025-09-05 72.33 72.63 70.10 70.68 0.5M
2025-09-04 70.83 72.00 70.32 71.73 0.5M
2025-09-03 70.82 71.33 68.93 70.27 0.7M
2025-09-02 70.74 71.27 69.97 71.21 0.4M
2025-08-29 72.85 72.97 71.47 72.11 0.6M
2025-08-28 73.03 73.28 72.31 72.94 0.4M
2025-08-27 73.09 73.78 72.34 72.51 0.6M
2025-08-26 71.97 73.86 71.81 73.62 0.7M
2025-08-25 72.40 73.40 71.95 71.99 0.5M
2025-08-22 69.84 73.25 69.84 72.55 0.8M
2025-08-21 69.84 70.65 69.35 69.38 0.6M
2025-08-20 70.92 71.51 69.01 70.32 0.8M
2025-08-19 71.98 72.35 70.74 71.34 0.5M
2025-08-18 72.06 72.48 71.20 71.62 0.4M
2025-08-15 74.70 74.70 71.94 72.08 0.6M
2025-08-14 74.12 74.71 73.73 74.35 0.7M
2025-08-13 73.94 75.10 73.60 75.06 0.7M
2025-08-12 71.81 73.77 71.55 73.60 0.9M
2025-08-11 70.13 71.59 70.13 71.09 0.8M
2025-08-08 70.04 71.04 69.67 70.02 0.4M
2025-08-07 70.89 70.92 68.78 69.49 0.5M
2025-08-06 70.53 70.82 70.06 70.09 0.5M
2025-08-05 69.38 70.45 69.16 70.25 0.9M
2025-08-04 68.56 69.70 68.28 69.38 0.6M
2025-08-01 68.17 68.88 66.36 68.58 1.1M
2025-07-31 70.39 70.87 69.50 70.14 0.7M
2025-07-30 71.41 72.67 70.78 71.16 0.8M
2025-07-29 71.50 71.50 70.41 71.10 0.7M
2025-07-28 70.74 71.44 69.88 71.28 1.2M
2025-07-25 73.50 73.99 70.17 70.40 1.6M
2025-07-24 70.99 71.73 70.36 71.04 1.4M
2025-07-23 70.94 71.70 70.59 70.98 1.0M
2025-07-22 69.06 70.71 68.28 70.35 1.2M
2025-07-21 70.63 71.03 68.74 68.81 0.9M
2025-07-18 72.27 72.32 69.90 70.45 0.8M
2025-07-17 70.59 72.50 70.30 71.83 0.9M
2025-07-16 70.05 71.24 68.95 71.08 0.8M
2025-07-15 70.89 71.12 69.50 69.53 0.9M
2025-07-14 70.16 70.92 69.15 70.73 0.9M
2025-07-11 69.96 70.50 68.97 69.47 0.7M
2025-07-10 68.51 71.03 68.11 70.37 0.8M
2025-07-09 66.79 68.27 66.49 68.25 0.8M
2025-07-08 66.07 66.62 65.63 66.20 0.7M
2025-07-07 65.64 66.29 64.77 65.58 0.7M
2025-07-03 65.95 66.18 64.89 65.80 0.4M
2025-07-02 64.02 65.65 64.02 65.49 0.7M
2025-07-01 61.45 64.41 61.45 64.00 0.7M
2025-06-30 63.50 63.65 62.19 62.32 0.7M
2025-06-27 63.22 63.90 62.68 62.96 1.6M
2025-06-26 61.78 63.16 61.78 62.99 0.8M
2025-06-25 62.47 62.67 61.55 61.76 0.9M
2025-06-24 60.50 62.28 60.31 62.20 1.1M
2025-06-23 57.28 59.54 57.04 59.53 1.3M
2025-06-20 56.98 57.31 56.37 56.57 2.1M
2025-06-18 55.87 57.29 55.87 56.51 0.5M
2025-06-17 55.89 56.71 55.80 56.07 0.7M
2025-06-16 56.77 57.41 56.52 56.68 0.7M
2025-06-13 57.50 58.24 55.70 55.99 1.1M
2025-06-12 57.50 58.91 57.26 58.91 0.9M
2025-06-11 58.00 58.62 57.78 58.00 1.0M
2025-06-10 58.60 58.86 57.38 57.79 0.9M
2025-06-09 58.60 59.01 57.57 58.47 0.8M
2025-06-06 58.41 59.16 58.02 59.06 0.5M
2025-06-05 56.95 57.66 56.63 57.31 0.5M
2025-06-04 57.26 57.65 56.60 57.00 0.8M
2025-06-03 56.78 58.02 56.42 57.42 0.7M
2025-06-02 56.73 57.02 55.92 56.88 0.6M
2025-05-30 57.68 58.16 56.99 57.11 1.0M
2025-05-29 57.54 57.90 56.82 57.86 0.7M
2025-05-28 58.01 58.30 57.04 57.12 0.8M
2025-05-27 57.50 58.45 56.82 58.37 0.5M
2025-05-23 54.83 56.81 54.83 56.55 0.9M
2025-05-22 56.46 57.08 56.26 56.57 0.7M
2025-05-21 59.11 59.85 56.60 56.77 0.9M
2025-05-20 60.51 60.99 59.77 60.18 0.7M
2025-05-19 59.87 61.81 59.87 60.88 0.8M
2025-05-16 61.16 62.10 60.87 61.47 0.9M
2025-05-15 60.92 61.45 60.38 61.07 0.7M
2025-05-14 60.69 61.66 60.42 60.79 0.9M
2025-05-13 61.19 61.61 60.71 61.14 1.0M
2025-05-12 58.35 61.44 58.35 60.72 2.1M
2025-05-09 55.37 55.59 54.62 54.96 0.9M
2025-05-08 53.94 55.57 53.66 55.13 0.9M
2025-05-07 52.99 53.45 52.51 52.95 0.6M
2025-05-06 52.29 53.06 51.98 52.42 0.7M
2025-05-05 53.42 54.56 53.40 53.45 0.8M
2025-05-02 54.16 55.50 53.97 54.81 0.9M
2025-05-01 53.92 54.53 53.04 53.41 0.9M
2025-04-30 52.12 53.68 51.64 53.58 1.0M
2025-04-29 52.55 53.84 51.79 53.31 1.2M
2025-04-28 52.54 53.58 51.95 52.83 0.9M
2025-04-25 52.39 53.24 51.96 52.53 1.0M
2025-04-24 50.37 53.10 50.00 52.61 1.9M
2025-04-23 53.39 55.23 51.93 52.15 2.3M
2025-04-22 50.67 51.91 50.17 51.37 1.1M
2025-04-21 51.10 51.38 48.96 49.64 1.0M
2025-04-17 50.73 52.20 50.73 51.63 0.7M
2025-04-16 51.50 52.14 50.27 50.77 0.8M
2025-04-15 52.35 53.32 52.00 52.35 0.7M
2025-04-14 51.92 52.60 50.92 52.12 1.3M
2025-04-11 49.90 53.25 48.73 50.60 1.0M
2025-04-10 52.85 53.09 49.88 50.78 1.2M
2025-04-09 48.07 55.21 47.00 54.31 1.4M
2025-04-08 52.10 52.81 47.86 48.86 1.7M
2025-04-07 48.19 52.83 47.09 50.05 1.6M
2025-04-04 50.67 51.46 48.30 50.56 1.5M
2025-04-03 56.36 56.36 52.78 52.94 1.3M
2025-04-02 57.06 60.62 57.06 60.13 0.8M
2025-04-01 58.03 59.00 57.23 58.38 0.7M
2025-03-31 56.97 58.78 56.48 58.36 0.9M
2025-03-28 59.46 60.36 57.34 57.91 0.7M
2025-03-27 60.81 61.06 59.06 59.66 1.3M
2025-03-26 63.23 63.95 61.62 61.63 0.7M
2025-03-25 63.13 63.83 62.54 62.92 0.7M
2025-03-24 62.34 63.40 62.07 62.99 0.7M
2025-03-21 59.88 61.51 59.67 60.89 5.7M
2025-03-20 59.95 61.28 59.95 60.50 0.9M
2025-03-19 59.31 61.22 58.94 60.18 1.0M
2025-03-18 59.82 60.12 58.98 59.41 1.1M
2025-03-17 59.47 60.70 59.47 60.20 0.6M
2025-03-14 59.05 60.01 57.92 59.55 0.6M
2025-03-13 59.16 59.69 57.83 58.55 1.6M
2025-03-12 61.09 61.17 59.50 60.09 1.5M
2025-03-11 59.43 61.12 59.11 59.79 1.3M
2025-03-10 60.60 61.24 58.82 59.24 2.1M
2025-03-07 62.17 62.48 59.65 61.82 0.7M
2025-03-06 63.04 64.56 62.08 62.47 0.9M
2025-03-05 65.08 65.38 63.68 64.29 0.9M
2025-03-04 66.93 67.08 63.46 64.67 1.6M
2025-03-03 70.55 71.30 67.55 68.17 0.7M
2025-02-28 69.65 70.69 69.19 70.64 0.6M
2025-02-27 69.83 71.26 69.52 69.56 0.8M
2025-02-26 69.04 71.46 68.99 70.59 1.2M
2025-02-25 70.80 70.80 67.75 69.04 1.4M
2025-02-24 71.13 71.78 69.69 70.41 0.8M
2025-02-21 73.56 73.73 69.21 71.27 1.2M
2025-02-20 77.54 77.85 73.31 73.56 0.6M
2025-02-19 76.48 78.57 76.08 77.75 0.7M
2025-02-18 75.83 77.38 75.25 77.34 0.5M
2025-02-14 76.26 77.17 75.77 75.95 0.5M
2025-02-13 76.69 76.94 74.90 75.76 0.8M
2025-02-12 76.22 77.14 74.81 76.02 0.8M
2025-02-11 77.98 78.41 76.92 77.57 0.8M
2025-02-10 78.94 79.44 77.22 78.51 1.4M
2025-02-07 81.34 81.38 78.29 78.80 1.1M
2025-02-06 81.54 82.89 76.80 81.20 1.5M
2025-02-05 78.34 80.08 78.32 79.68 1.3M
2025-02-04 78.00 79.94 77.59 77.61 1.2M
2025-02-03 75.00 77.65 74.63 77.58 0.6M
2025-01-31 78.57 80.00 78.07 78.29 0.5M
2025-01-30 78.40 78.86 77.34 77.77 0.3M
2025-01-29 77.47 79.15 76.60 77.36 0.5M
2025-01-28 75.95 78.06 75.95 77.74 0.3M
2025-01-27 77.38 77.79 75.28 75.99 0.7M
2025-01-24 77.21 78.17 76.85 78.04 0.5M
2025-01-23 78.25 78.68 77.49 77.87 0.6M
2025-01-22 79.29 79.54 78.38 78.49 0.8M
2025-01-21 78.00 79.36 77.82 79.21 0.5M
2025-01-17 77.41 77.65 76.66 77.34 0.5M
2025-01-16 75.66 77.33 75.55 76.57 0.5M
2025-01-15 76.01 76.30 74.32 75.28 0.6M
2025-01-14 71.79 72.90 70.89 72.81 0.6M
2025-01-13 70.39 71.07 69.70 70.72 0.9M
2025-01-10 72.11 72.38 70.69 71.44 1.0M
2025-01-08 74.14 76.67 73.82 74.73 1.5M
2025-01-07 75.79 75.86 72.56 73.88 0.8M
2025-01-06 75.39 76.24 74.70 75.46 0.6M
2025-01-03 74.38 75.13 74.15 74.86 0.5M
2025-01-02 74.18 75.38 73.59 74.20 1.1M