News Corp A

NWSA
🏛️ usa →
31.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.29 30.29 30.17 30.21 14.5K
09:31 30.20 30.20 30.18 30.18 11.0K
09:32 30.17 30.30 30.17 30.30 8.2K
09:33 30.30 30.32 30.29 30.29 0.8K
09:34 30.30 30.32 30.29 30.31 2.3K
09:35 30.34 30.34 30.29 30.29 5.7K
09:36 30.30 30.35 30.30 30.35 2.9K
09:37 30.35 30.38 30.35 30.38 4.8K
09:38 30.38 30.39 30.38 30.38 4.5K
09:39 30.38 30.39 30.38 30.39 1.0K
09:40 30.41 30.44 30.41 30.44 5.6K
09:41 30.42 30.42 30.39 30.39 4.5K
09:42 30.40 30.43 30.40 30.43 3.1K
09:43 30.43 30.45 30.43 30.44 4.1K
09:44 30.43 30.45 30.43 30.45 2.7K
09:45 30.44 30.45 30.43 30.45 13.0K
09:46 30.44 30.45 30.44 30.45 4.3K
09:47 30.45 30.46 30.42 30.44 10.9K
09:48 30.44 30.45 30.43 30.45 5.5K
09:49 30.45 30.46 30.45 30.45 3.2K
09:50 30.45 30.47 30.45 30.46 5.4K
09:51 30.46 30.46 30.45 30.45 6.7K
09:52 30.46 30.46 30.45 30.45 9.8K
09:53 30.45 30.45 30.45 30.45 0.2K
09:54 30.45 30.47 30.45 30.45 8.2K
09:55 30.46 30.46 30.45 30.46 3.2K
09:56 30.45 30.45 30.43 30.43 6.8K
09:57 30.43 30.45 30.43 30.44 2.8K
09:58 30.43 30.43 30.41 30.41 6.0K
09:59 30.43 30.44 30.43 30.44 2.9K
10:00 30.46 30.50 30.46 30.50 9.9K
10:01 30.50 30.50 30.49 30.49 3.2K
10:02 30.50 30.50 30.50 30.50 4.7K
10:03 30.50 30.52 30.50 30.52 3.9K
10:04 30.52 30.54 30.52 30.52 6.5K
10:05 30.52 30.53 30.52 30.53 2.4K
10:06 30.52 30.52 30.50 30.51 3.4K
10:07 30.50 30.50 30.47 30.49 5.9K
10:08 30.49 30.49 30.49 30.49 0.5K
10:09 30.47 30.47 30.44 30.47 7.4K
10:10 30.47 30.47 30.47 30.47 1.3K
10:11 30.47 30.47 30.47 30.47 1.8K
10:12 30.47 30.48 30.47 30.48 4.5K
10:13 30.48 30.48 30.45 30.45 2.1K
10:14 30.45 30.45 30.43 30.43 2.5K
10:15 30.43 30.43 30.41 30.41 5.2K
10:16 30.41 30.41 30.41 30.41 2.3K
10:17 30.41 30.41 30.41 30.41 2.2K
10:18 30.41 30.41 30.40 30.40 10.2K
10:19 30.42 30.42 30.42 30.42 2.9K
10:20 30.41 30.43 30.41 30.43 2.7K
10:21 30.44 30.44 30.44 30.44 4.1K
10:22 30.43 30.43 30.43 30.43 1.1K
10:23 30.43 30.45 30.43 30.45 3.2K
10:24 30.42 30.42 30.41 30.42 2.1K
10:25 30.41 30.41 30.41 30.41 1.6K
10:26 30.41 30.42 30.41 30.42 1.5K
10:27 30.42 30.42 30.41 30.41 2.1K
10:28 30.42 30.42 30.42 30.42 1.6K
10:29 30.41 30.41 30.41 30.41 2.4K
10:30 30.41 30.41 30.40 30.40 2.9K
10:31 30.39 30.39 30.39 30.39 1.7K
10:32 30.39 30.39 30.38 30.38 3.4K
10:33 30.38 30.38 30.34 30.36 12.6K
10:34 30.37 30.38 30.37 30.38 2.4K
10:35 30.37 30.37 30.36 30.37 4.1K
10:36 30.38 30.40 30.38 30.38 4.0K
10:37 30.38 30.38 30.38 30.38 1.5K
10:38 30.39 30.39 30.38 30.39 2.0K
10:39 30.39 30.39 30.39 30.39 1.8K
10:40 30.39 30.39 30.38 30.39 3.3K
10:41 30.39 30.39 30.38 30.38 2.0K
10:42 30.38 30.38 30.38 30.38 1.4K
10:43 30.38 30.38 30.36 30.37 5.3K
10:44 30.37 30.37 30.37 30.37 1.2K
10:45 30.37 30.37 30.33 30.33 4.0K
10:46 30.34 30.35 30.34 30.35 1.7K
10:47 30.35 30.36 30.35 30.36 3.2K
10:48 30.37 30.37 30.37 30.37 1.3K
10:49 30.36 30.38 30.36 30.36 4.7K
10:50 30.36 30.37 30.36 30.37 3.1K
10:51 30.37 30.39 30.37 30.39 3.5K
10:52 30.39 30.39 30.38 30.38 3.5K
10:53 30.38 30.39 30.38 30.39 1.3K
10:54 30.39 30.39 30.39 30.39 1.9K
10:55 30.38 30.39 30.38 30.39 2.3K
10:56 30.39 30.39 30.39 30.39 1.5K
10:57 30.39 30.40 30.39 30.40 2.5K
10:58 30.39 30.39 30.39 30.39 2.5K
10:59 30.39 30.39 30.39 30.39 3.4K
11:00 30.40 30.40 30.40 30.40 3.0K
11:01 30.40 30.40 30.38 30.39 3.9K
11:02 30.38 30.38 30.38 30.38 2.1K
11:03 30.38 30.38 30.37 30.37 2.2K
11:04 30.37 30.37 30.37 30.37 0.4K
11:05 30.37 30.37 30.37 30.37 2.0K
11:06 30.38 30.39 30.38 30.39 2.6K
11:07 30.39 30.39 30.38 30.38 2.8K
11:08 30.36 30.36 30.35 30.35 3.6K
11:09 30.36 30.36 30.36 30.36 1.2K
11:10 30.37 30.38 30.37 30.38 2.5K
11:11 30.39 30.39 30.38 30.38 5.6K
11:12 30.39 30.39 30.38 30.39 1.1K
11:13 30.39 30.40 30.39 30.40 1.9K
11:14 30.40 30.40 30.39 30.40 2.0K
11:15 30.40 30.40 30.40 30.40 1.4K
11:16 30.40 30.42 30.40 30.42 3.7K
11:17 30.42 30.42 30.41 30.41 13.7K
11:18 30.42 30.42 30.42 30.42 0.7K
11:19 30.42 30.42 30.41 30.41 5.1K
11:20 30.41 30.41 30.41 30.41 0.3K
11:21 30.41 30.41 30.41 30.41 1.7K
11:22 30.40 30.41 30.40 30.41 2.8K
11:23 30.41 30.41 30.41 30.41 0.5K
11:24 30.41 30.41 30.41 30.41 3.5K
11:25 30.41 30.41 30.41 30.41 1.3K
11:26 30.41 30.41 30.41 30.41 3.9K
11:27 30.41 30.41 30.41 30.41 1.5K
11:28 30.41 30.43 30.41 30.43 4.1K
11:29 30.43 30.45 30.43 30.45 3.4K
11:30 30.44 30.46 30.44 30.46 2.4K
11:31 30.46 30.47 30.46 30.47 1.2K
11:32 30.47 30.48 30.47 30.48 2.2K
11:33 30.47 30.47 30.47 30.47 2.4K
11:34 30.47 30.47 30.47 30.47 0.9K
11:35 30.47 30.47 30.46 30.46 4.5K
11:36 30.47 30.48 30.47 30.48 3.6K
11:37 30.48 30.48 30.48 30.48 1.2K
11:38 30.48 30.48 30.48 30.48 1.1K
11:39 30.48 30.51 30.48 30.51 3.3K
11:40 30.51 30.51 30.50 30.50 4.4K
11:41 30.51 30.52 30.51 30.52 1.9K
11:42 30.52 30.52 30.50 30.50 2.8K
11:43 30.51 30.51 30.51 30.51 2.9K
11:44 30.53 30.53 30.52 30.53 0.6K
11:45 30.52 30.52 30.51 30.52 4.4K
11:46 30.52 30.52 30.52 30.52 0.6K
11:47 30.52 30.52 30.52 30.52 0.4K
11:48 30.52 30.52 30.52 30.52 0.8K
11:49 30.53 30.53 30.53 30.53 1.5K
11:50 30.52 30.52 30.51 30.51 5.1K
11:51 30.51 30.51 30.51 30.51 0.8K
11:52 30.50 30.50 30.49 30.49 3.6K
11:53 30.49 30.49 30.48 30.48 1.0K
11:54 30.48 30.48 30.48 30.48 2.2K
11:55 30.48 30.49 30.48 30.49 2.4K
11:56 30.49 30.49 30.49 30.49 0.5K
11:57 30.49 30.49 30.49 30.49 3.0K
11:58 30.48 30.49 30.48 30.48 2.3K
11:59 30.48 30.48 30.48 30.48 1.1K
12:00 30.48 30.48 30.47 30.47 2.0K
12:01 30.47 30.47 30.46 30.46 1.5K
12:02 30.45 30.46 30.45 30.46 2.3K
12:03 30.44 30.45 30.44 30.44 4.5K
12:04 30.44 30.44 30.44 30.44 0.2K
12:05 30.44 30.44 30.44 30.44 1.1K
12:07 30.45 30.45 30.45 30.45 2.7K
12:08 30.45 30.45 30.45 30.45 1.2K
12:09 30.45 30.45 30.45 30.45 2.4K
12:10 30.45 30.45 30.44 30.44 3.5K
12:12 30.45 30.45 30.44 30.44 1.0K
12:13 30.43 30.44 30.43 30.43 4.7K
12:15 30.46 30.46 30.46 30.46 1.5K
12:16 30.46 30.46 30.45 30.45 2.3K
12:17 30.45 30.45 30.44 30.44 3.0K
12:19 30.44 30.44 30.44 30.44 0.4K
12:20 30.44 30.45 30.44 30.45 4.3K
12:21 30.47 30.47 30.47 30.47 1.4K
12:22 30.47 30.47 30.47 30.47 1.5K
12:23 30.48 30.48 30.48 30.48 2.1K
12:25 30.49 30.49 30.49 30.49 0.9K
12:26 30.50 30.52 30.50 30.52 1.8K
12:27 30.51 30.51 30.51 30.51 2.6K
12:28 30.50 30.50 30.50 30.50 1.4K
12:29 30.50 30.50 30.50 30.50 1.1K
12:30 30.50 30.50 30.50 30.50 1.4K
12:31 30.50 30.50 30.50 30.50 2.0K
12:32 30.50 30.50 30.49 30.49 2.1K
12:33 30.48 30.48 30.48 30.48 1.0K
12:34 30.48 30.48 30.48 30.48 1.3K
12:36 30.50 30.50 30.50 30.50 0.5K
12:37 30.51 30.51 30.51 30.51 0.7K
12:38 30.50 30.50 30.50 30.50 3.9K
12:40 30.49 30.49 30.49 30.49 1.6K
12:41 30.49 30.49 30.49 30.49 1.5K
12:44 30.49 30.49 30.49 30.49 1.0K
12:45 30.50 30.50 30.49 30.49 3.1K
12:47 30.49 30.49 30.49 30.49 1.9K
12:48 30.49 30.49 30.49 30.49 0.8K
12:49 30.50 30.51 30.50 30.51 2.9K
12:50 30.51 30.51 30.51 30.51 1.5K
12:51 30.51 30.51 30.51 30.51 0.7K
12:52 30.51 30.51 30.51 30.51 1.7K
12:53 30.52 30.53 30.52 30.53 1.7K
12:54 30.53 30.53 30.53 30.53 0.2K
12:55 30.53 30.53 30.52 30.52 3.4K
12:56 30.51 30.51 30.51 30.51 1.6K
12:57 30.51 30.51 30.51 30.51 1.1K
12:58 30.52 30.53 30.52 30.53 3.0K
12:59 30.55 30.55 30.55 30.55 1.3K
13:00 30.54 30.54 30.52 30.52 2.5K
13:01 30.52 30.53 30.52 30.53 1.9K
13:02 30.53 30.53 30.53 30.53 0.8K
13:03 30.52 30.52 30.52 30.52 1.8K
13:04 30.51 30.51 30.51 30.51 1.7K
13:05 30.51 30.51 30.51 30.51 0.7K
13:06 30.50 30.51 30.50 30.50 5.2K
13:08 30.50 30.50 30.50 30.50 1.8K
13:09 30.50 30.50 30.50 30.50 0.6K
13:10 30.50 30.50 30.49 30.49 2.2K
13:11 30.49 30.49 30.49 30.49 4.1K
13:13 30.49 30.49 30.49 30.49 0.4K
13:14 30.49 30.49 30.48 30.48 1.7K
13:15 30.47 30.49 30.47 30.49 7.3K
13:16 30.50 30.50 30.48 30.48 27.8K
13:17 30.49 30.49 30.49 30.49 0.6K
13:18 30.49 30.49 30.49 30.49 0.7K
13:20 30.49 30.49 30.47 30.47 4.0K
13:21 30.47 30.47 30.47 30.47 2.4K
13:22 30.46 30.46 30.45 30.46 4.1K
13:23 30.46 30.46 30.46 30.46 1.1K
13:24 30.47 30.47 30.46 30.46 2.3K
13:25 30.46 30.46 30.46 30.46 3.5K
13:26 30.47 30.48 30.47 30.48 1.5K
13:27 30.48 30.48 30.48 30.48 1.3K
13:28 30.48 30.48 30.48 30.48 1.2K
13:30 30.47 30.47 30.47 30.47 1.9K
13:31 30.46 30.46 30.46 30.46 2.8K
13:34 30.44 30.44 30.44 30.44 1.4K
13:35 30.44 30.44 30.44 30.44 2.2K
13:36 30.44 30.45 30.44 30.45 1.9K
13:37 30.46 30.46 30.46 30.46 1.0K
13:38 30.45 30.45 30.45 30.45 2.1K
13:39 30.45 30.45 30.45 30.45 0.7K
13:40 30.45 30.45 30.45 30.45 2.5K
13:41 30.45 30.46 30.45 30.46 1.2K
13:42 30.46 30.46 30.46 30.46 0.2K
13:43 30.46 30.46 30.46 30.46 3.5K
13:44 30.46 30.46 30.46 30.46 1.2K
13:45 30.46 30.46 30.46 30.46 2.2K
13:46 30.46 30.46 30.44 30.44 4.9K
13:47 30.45 30.45 30.45 30.45 0.6K
13:48 30.44 30.44 30.44 30.44 1.1K
13:49 30.44 30.44 30.44 30.44 1.3K
13:50 30.44 30.44 30.44 30.44 1.7K
13:51 30.44 30.44 30.44 30.44 0.7K
13:52 30.44 30.44 30.44 30.44 1.2K
13:53 30.44 30.44 30.43 30.43 2.2K
13:54 30.43 30.43 30.43 30.43 0.7K
13:55 30.43 30.43 30.43 30.43 2.6K
13:56 30.43 30.43 30.43 30.43 0.9K
13:57 30.44 30.44 30.44 30.44 1.9K
13:58 30.44 30.44 30.44 30.44 0.7K
13:59 30.44 30.45 30.44 30.45 2.2K
14:00 30.45 30.46 30.45 30.45 3.8K
14:01 30.45 30.45 30.45 30.45 1.2K
14:02 30.43 30.43 30.42 30.42 5.0K
14:03 30.42 30.42 30.42 30.42 0.7K
14:04 30.42 30.42 30.40 30.40 2.6K
14:05 30.39 30.39 30.37 30.37 4.2K
14:08 30.36 30.36 30.36 30.36 2.2K
14:10 30.36 30.36 30.36 30.36 0.3K
14:11 30.36 30.36 30.35 30.35 1.6K
14:12 30.36 30.37 30.36 30.37 1.6K
14:13 30.37 30.37 30.36 30.36 2.0K
14:14 30.36 30.36 30.36 30.36 2.3K
14:15 30.36 30.37 30.35 30.35 12.3K
14:16 30.35 30.36 30.35 30.35 3.0K
14:17 30.36 30.36 30.36 30.36 0.4K
14:18 30.36 30.37 30.36 30.37 5.0K
14:19 30.36 30.37 30.36 30.37 2.3K
14:20 30.37 30.37 30.37 30.37 1.5K
14:21 30.37 30.38 30.37 30.38 2.9K
14:22 30.39 30.39 30.39 30.39 1.0K
14:23 30.39 30.39 30.39 30.39 2.8K
14:24 30.39 30.39 30.39 30.39 0.6K
14:25 30.39 30.41 30.39 30.41 2.2K
14:26 30.41 30.41 30.41 30.41 1.0K
14:27 30.41 30.41 30.40 30.40 2.8K
14:28 30.39 30.39 30.39 30.39 2.8K
14:29 30.40 30.40 30.40 30.40 0.6K
14:30 30.40 30.42 30.40 30.42 2.7K
14:31 30.42 30.42 30.42 30.42 2.7K
14:32 30.42 30.42 30.42 30.42 3.0K
14:33 30.42 30.42 30.42 30.42 0.5K
14:34 30.42 30.43 30.42 30.43 4.3K
14:35 30.43 30.46 30.43 30.46 5.0K
14:36 30.47 30.47 30.44 30.44 6.0K
14:37 30.43 30.43 30.42 30.42 3.9K
14:38 30.42 30.42 30.42 30.42 0.7K
14:39 30.42 30.42 30.42 30.42 0.9K
14:40 30.42 30.42 30.42 30.42 14.9K
14:41 30.42 30.42 30.42 30.42 4.8K
14:42 30.42 30.42 30.41 30.41 2.8K
14:43 30.41 30.41 30.41 30.41 0.5K
14:44 30.40 30.40 30.40 30.40 2.1K
14:45 30.39 30.40 30.39 30.40 5.1K
14:46 30.40 30.40 30.39 30.39 1.9K
14:47 30.39 30.39 30.39 30.39 1.2K
14:48 30.38 30.39 30.38 30.39 4.7K
14:50 30.40 30.40 30.39 30.39 1.7K
14:51 30.39 30.40 30.38 30.40 5.7K
14:52 30.38 30.40 30.38 30.40 4.3K
14:53 30.40 30.41 30.40 30.41 1.1K
14:54 30.41 30.41 30.41 30.41 1.3K
14:55 30.41 30.42 30.41 30.42 2.7K
14:56 30.42 30.42 30.42 30.42 0.9K
14:57 30.42 30.42 30.42 30.42 6.9K
14:58 30.42 30.42 30.42 30.42 1.4K
14:59 30.42 30.42 30.41 30.41 11.8K
15:00 30.40 30.40 30.40 30.40 2.4K
15:01 30.39 30.39 30.38 30.38 3.3K
15:02 30.38 30.38 30.37 30.38 2.6K
15:03 30.38 30.38 30.38 30.38 1.1K
15:05 30.38 30.38 30.38 30.38 2.2K
15:06 30.39 30.39 30.39 30.39 6.7K
15:07 30.39 30.39 30.36 30.36 8.7K
15:08 30.37 30.38 30.37 30.37 5.6K
15:09 30.38 30.38 30.37 30.37 5.9K
15:10 30.36 30.36 30.36 30.36 2.9K
15:11 30.36 30.39 30.36 30.39 6.3K
15:12 30.39 30.39 30.39 30.39 0.9K
15:13 30.39 30.39 30.39 30.39 1.1K
15:14 30.39 30.42 30.39 30.42 7.7K
15:15 30.42 30.42 30.40 30.41 9.9K
15:16 30.41 30.41 30.41 30.41 1.9K
15:17 30.41 30.42 30.41 30.42 9.5K
15:18 30.42 30.42 30.42 30.42 2.1K
15:19 30.43 30.43 30.43 30.43 13.9K
15:20 30.42 30.43 30.42 30.42 3.5K
15:21 30.42 30.42 30.41 30.41 4.3K
15:22 30.41 30.41 30.41 30.41 1.4K
15:23 30.41 30.42 30.41 30.42 5.4K
15:24 30.41 30.41 30.41 30.41 4.6K
15:25 30.41 30.41 30.41 30.41 1.8K
15:26 30.41 30.41 30.41 30.41 11.4K
15:27 30.41 30.42 30.41 30.42 4.4K
15:28 30.42 30.42 30.41 30.41 6.3K
15:29 30.41 30.41 30.41 30.41 1.1K
15:30 30.41 30.41 30.40 30.41 15.5K
15:31 30.41 30.41 30.41 30.41 3.8K
15:32 30.39 30.39 30.39 30.39 13.9K
15:33 30.39 30.39 30.38 30.39 1.6K
15:34 30.39 30.39 30.39 30.39 4.1K
15:35 30.39 30.39 30.38 30.39 3.1K
15:36 30.39 30.39 30.39 30.39 4.6K
15:37 30.39 30.39 30.39 30.39 7.3K
15:38 30.39 30.41 30.39 30.41 8.9K
15:39 30.41 30.42 30.41 30.42 6.2K
15:40 30.42 30.42 30.42 30.42 3.3K
15:41 30.41 30.44 30.41 30.44 62.4K
15:42 30.44 30.44 30.44 30.44 8.3K
15:43 30.43 30.43 30.42 30.42 25.8K
15:44 30.42 30.42 30.40 30.41 6.5K
15:45 30.41 30.42 30.41 30.42 4.3K
15:46 30.42 30.42 30.42 30.42 3.9K
15:47 30.42 30.42 30.41 30.41 16.3K
15:48 30.41 30.41 30.40 30.40 5.1K
15:49 30.40 30.42 30.40 30.42 16.7K
15:50 30.43 30.46 30.43 30.45 52.5K
15:51 30.45 30.47 30.45 30.47 10.4K
15:52 30.48 30.48 30.45 30.45 20.8K
15:53 30.45 30.45 30.45 30.45 18.6K
15:54 30.46 30.47 30.43 30.47 90.4K
15:55 30.45 30.45 30.42 30.42 40.5K
15:56 30.42 30.43 30.41 30.43 53.3K
15:57 30.43 30.45 30.43 30.45 69.6K
15:58 30.45 30.46 30.45 30.46 70.1K
15:59 30.46 30.46 30.44 30.45 871.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.54 31.11 30.28 31.04 4.0M
2025-09-26 30.25 30.55 30.14 30.45 2.6M
2025-09-25 30.22 30.44 30.07 30.18 2.7M
2025-09-24 30.58 30.75 30.22 30.23 3.7M
2025-09-23 30.84 30.95 30.51 30.58 2.6M
2025-09-22 30.67 30.88 30.51 30.81 3.3M
2025-09-19 30.52 30.86 30.39 30.62 7.0M
2025-09-18 30.32 30.74 30.10 30.45 2.6M
2025-09-17 29.81 30.51 29.77 30.23 5.3M
2025-09-16 29.87 29.90 29.46 29.73 5.1M
2025-09-15 29.50 29.92 29.28 29.89 4.3M
2025-09-12 29.61 29.61 29.18 29.23 4.8M
2025-09-11 28.80 29.56 28.66 29.52 5.6M
2025-09-10 29.21 29.39 28.72 28.77 4.8M
2025-09-09 29.35 29.64 28.83 29.42 11.0M
2025-09-08 29.43 30.04 29.15 29.94 3.8M
2025-09-05 29.33 29.76 29.19 29.44 3.3M
2025-09-04 29.02 29.32 28.70 29.30 3.7M
2025-09-03 28.72 28.98 28.01 28.94 4.5M
2025-09-02 29.09 29.29 28.76 28.85 4.7M
2025-08-29 29.46 29.54 29.24 29.41 2.1M
2025-08-28 29.69 30.02 29.38 29.48 1.7M
2025-08-27 29.64 29.89 29.58 29.66 1.7M
2025-08-26 30.20 30.20 29.31 29.73 3.0M
2025-08-25 30.38 30.56 30.13 30.14 2.0M
2025-08-22 29.93 30.65 29.52 30.50 2.4M
2025-08-21 29.48 29.84 29.44 29.74 2.3M
2025-08-20 29.88 30.07 29.50 29.61 2.4M
2025-08-19 29.68 29.85 29.47 29.85 2.5M
2025-08-18 29.43 29.62 29.30 29.53 2.7M
2025-08-15 29.94 29.94 29.40 29.47 7.7M
2025-08-14 29.52 29.98 29.36 29.80 2.9M
2025-08-13 28.92 29.64 28.82 29.62 3.9M
2025-08-12 28.38 28.89 28.38 28.82 3.9M
2025-08-11 28.59 28.86 28.21 28.38 4.0M
2025-08-08 28.97 29.09 28.49 28.52 3.7M
2025-08-07 29.63 30.12 28.90 28.97 4.5M
2025-08-06 29.80 30.08 28.70 29.43 6.5M
2025-08-05 29.44 29.52 29.15 29.29 4.5M
2025-08-04 29.13 29.53 29.01 29.51 3.0M
2025-08-01 29.21 29.25 28.66 29.09 2.9M
2025-07-31 29.24 29.47 29.18 29.32 2.6M
2025-07-30 29.27 29.51 29.15 29.30 2.7M
2025-07-29 29.48 29.48 29.16 29.22 2.4M
2025-07-28 29.48 29.54 29.33 29.37 2.3M
2025-07-25 29.35 29.60 29.26 29.53 2.3M
2025-07-24 29.32 29.61 29.18 29.35 2.1M
2025-07-23 29.43 29.52 29.31 29.42 2.4M
2025-07-22 29.24 29.60 29.21 29.43 2.5M
2025-07-21 29.82 29.97 29.13 29.16 3.0M
2025-07-18 30.32 30.37 29.80 29.86 2.7M
2025-07-17 29.79 30.19 29.70 30.17 3.2M
2025-07-16 29.80 29.93 29.42 29.88 2.6M
2025-07-15 30.34 30.75 29.65 29.67 4.3M
2025-07-14 29.54 29.79 29.46 29.73 1.8M
2025-07-11 29.58 29.70 29.46 29.54 1.8M
2025-07-10 29.40 29.75 29.24 29.66 2.5M
2025-07-09 29.52 29.57 29.29 29.39 1.7M
2025-07-08 29.37 29.59 29.34 29.47 2.6M
2025-07-07 29.72 29.79 29.28 29.37 2.7M
2025-07-03 29.64 29.92 29.57 29.74 1.4M
2025-07-02 29.69 29.81 29.40 29.61 2.5M
2025-07-01 29.69 29.92 29.44 29.73 2.4M
2025-06-30 29.64 29.82 29.50 29.72 3.2M
2025-06-27 29.62 29.63 29.31 29.43 5.1M
2025-06-26 29.42 29.69 29.21 29.54 3.6M
2025-06-25 29.20 29.51 29.13 29.40 3.2M
2025-06-24 29.04 29.33 28.84 29.25 3.6M
2025-06-23 28.43 28.87 28.28 28.86 2.7M
2025-06-20 28.43 28.62 28.16 28.35 15.3M
2025-06-18 27.73 28.26 27.61 28.06 3.1M
2025-06-17 28.19 28.28 27.61 27.76 3.4M
2025-06-16 27.58 28.28 27.57 28.24 3.0M
2025-06-13 27.47 27.53 27.25 27.42 2.6M
2025-06-12 27.74 27.88 27.56 27.67 2.1M
2025-06-11 28.01 28.09 27.75 27.88 2.6M
2025-06-10 27.76 28.02 27.68 27.96 2.5M
2025-06-09 27.78 27.87 27.54 27.76 3.2M
2025-06-06 28.07 28.13 27.62 27.81 3.5M
2025-06-05 27.93 28.04 27.76 27.86 2.5M
2025-06-04 27.87 28.04 27.70 27.85 2.6M
2025-06-03 27.88 28.08 27.83 27.94 4.2M
2025-06-02 28.06 28.15 27.71 28.08 3.2M
2025-05-30 28.26 28.35 27.98 28.24 6.3M
2025-05-29 28.34 28.43 27.99 28.40 2.5M
2025-05-28 28.16 28.52 28.12 28.34 2.6M
2025-05-27 28.21 28.30 27.96 28.25 4.9M
2025-05-23 27.34 27.99 27.24 27.90 3.3M
2025-05-22 27.94 28.37 27.61 27.65 2.4M
2025-05-21 28.14 28.36 27.93 27.94 2.7M
2025-05-20 28.25 28.39 28.17 28.33 2.1M
2025-05-19 28.15 28.35 28.06 28.33 2.5M
2025-05-16 28.15 28.38 27.92 28.32 3.3M
2025-05-15 28.24 28.47 28.08 28.15 3.0M
2025-05-14 28.17 28.38 28.05 28.27 3.4M
2025-05-13 28.00 28.67 27.99 28.22 3.3M
2025-05-12 28.78 28.78 28.05 28.28 3.9M
2025-05-09 28.80 28.93 27.89 28.06 4.5M
2025-05-08 28.27 28.82 28.19 28.48 3.9M
2025-05-07 27.96 28.27 27.76 28.18 4.9M
2025-05-06 27.55 27.86 27.50 27.73 2.3M
2025-05-05 27.33 27.84 27.07 27.72 3.5M
2025-05-02 27.37 27.64 27.10 27.58 1.9M
2025-05-01 26.11 27.31 26.11 27.06 3.0M
2025-04-30 26.99 27.21 26.48 27.12 2.8M
2025-04-29 26.97 27.18 26.80 27.12 2.1M
2025-04-28 27.15 27.22 26.74 26.92 3.7M
2025-04-25 26.75 27.15 26.53 27.13 1.9M
2025-04-24 26.51 26.95 26.41 26.84 3.2M
2025-04-23 26.73 27.24 26.36 26.53 2.7M
2025-04-22 25.64 26.19 25.53 26.18 2.8M
2025-04-21 25.64 25.72 25.08 25.35 2.0M
2025-04-17 25.87 25.97 25.65 25.86 3.0M
2025-04-16 26.19 26.65 25.44 25.67 3.1M
2025-04-15 26.40 26.57 26.27 26.38 2.0M
2025-04-14 26.33 26.50 26.05 26.28 2.7M
2025-04-11 25.52 26.26 25.41 26.19 3.4M
2025-04-10 25.95 26.02 24.71 25.59 3.7M
2025-04-09 23.78 26.34 23.63 26.18 5.0M
2025-04-08 24.84 24.96 23.69 23.97 4.8M
2025-04-07 24.16 25.14 23.38 24.08 6.8M
2025-04-04 25.36 25.88 24.49 24.58 5.8M
2025-04-03 26.26 26.77 25.93 26.07 6.5M
2025-04-02 26.78 27.12 26.04 27.06 3.0M
2025-04-01 27.02 27.44 26.80 27.00 4.3M
2025-03-31 26.89 27.38 26.44 27.22 14.3M
2025-03-28 26.97 27.52 26.45 26.59 3.3M
2025-03-27 27.33 27.45 26.92 26.94 3.7M
2025-03-26 27.51 27.75 27.40 27.47 2.9M
2025-03-25 27.27 27.66 27.19 27.46 2.7M
2025-03-24 27.34 27.37 27.08 27.30 3.2M
2025-03-21 27.00 27.25 26.78 27.04 6.2M
2025-03-20 27.02 27.26 26.95 27.16 3.5M
2025-03-19 26.82 27.42 26.80 27.16 3.3M
2025-03-18 27.16 27.16 26.65 26.80 3.2M
2025-03-17 26.88 27.32 26.88 27.15 2.9M
2025-03-14 26.62 27.08 26.44 26.98 2.8M
2025-03-13 26.78 26.93 26.25 26.29 3.0M
2025-03-12 27.05 27.21 26.67 26.77 3.2M
2025-03-11 27.15 27.33 26.81 26.94 3.3M
2025-03-10 27.67 27.95 27.18 27.35 3.2M
2025-03-07 28.03 28.26 27.50 27.96 2.4M
2025-03-06 27.94 29.07 27.87 28.26 3.6M
2025-03-05 27.91 28.30 27.57 28.14 3.0M
2025-03-04 28.45 28.48 27.69 28.06 4.4M
2025-03-03 28.67 29.05 28.30 28.47 4.5M
2025-02-28 28.27 28.68 28.00 28.62 5.4M
2025-02-27 28.17 28.42 27.98 28.06 2.6M
2025-02-26 28.34 28.42 27.98 28.08 2.8M
2025-02-25 28.58 28.77 28.19 28.36 2.4M
2025-02-24 28.79 28.79 28.37 28.46 3.2M
2025-02-21 28.94 28.97 28.39 28.53 3.5M
2025-02-20 30.38 30.43 28.41 28.85 6.0M
2025-02-19 30.33 30.69 30.11 30.49 2.7M
2025-02-18 30.31 30.31 29.88 30.21 1.9M
2025-02-14 29.66 30.25 29.63 30.21 2.6M
2025-02-13 29.38 29.58 29.25 29.51 1.9M
2025-02-12 29.21 29.40 28.90 29.36 2.1M
2025-02-11 28.66 29.63 28.66 29.45 2.3M
2025-02-10 29.13 29.49 29.06 29.18 3.0M
2025-02-07 28.73 29.11 28.48 29.04 4.4M
2025-02-06 29.35 29.46 27.95 28.50 7.0M
2025-02-05 28.55 28.89 28.31 28.78 4.0M
2025-02-04 28.55 28.66 28.35 28.52 3.3M
2025-02-03 27.86 28.24 27.70 28.08 3.0M
2025-01-31 28.17 28.26 28.03 28.12 3.4M
2025-01-30 28.43 28.66 27.96 28.08 2.8M
2025-01-29 28.18 28.49 27.90 28.20 2.2M
2025-01-28 28.44 28.44 28.09 28.15 2.6M
2025-01-27 28.03 28.46 27.81 28.44 2.7M
2025-01-24 27.87 28.29 27.84 28.08 1.7M
2025-01-23 27.86 27.91 27.68 27.87 2.2M
2025-01-22 27.85 28.09 27.73 27.82 2.2M
2025-01-21 27.51 27.98 27.43 27.86 2.2M
2025-01-17 27.77 27.81 27.41 27.43 2.5M
2025-01-16 27.52 27.80 27.46 27.50 1.6M
2025-01-15 27.92 28.01 27.50 27.56 3.9M
2025-01-14 27.59 27.75 27.38 27.55 2.4M
2025-01-13 26.95 27.46 26.78 27.44 2.9M
2025-01-10 27.36 27.56 26.97 26.98 2.4M
2025-01-08 27.60 28.05 27.17 27.47 2.7M
2025-01-07 27.60 27.83 27.44 27.60 2.4M
2025-01-06 27.54 27.89 27.34 27.44 2.2M
2025-01-03 27.61 27.61 27.13 27.55 1.7M
2025-01-02 27.60 27.80 27.41 27.46 2.1M