NewYork Times

NYT
🏛️ usa →
57.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.20 57.20 57.20 57.20 17.8K
09:31 57.20 57.20 57.20 57.20 0.8K
09:32 57.20 57.37 57.20 57.20 1.0K
09:33 57.20 57.38 57.20 57.38 3.2K
09:35 57.31 57.44 57.31 57.40 1.9K
09:36 57.41 57.41 57.31 57.31 1.9K
09:37 57.32 57.32 57.32 57.32 0.4K
09:38 57.37 57.37 57.37 57.37 1.2K
09:39 57.41 57.41 57.41 57.41 1.3K
09:40 57.31 57.39 57.31 57.39 2.6K
09:41 57.31 57.32 57.31 57.32 0.6K
09:42 57.36 57.36 57.36 57.36 0.7K
09:43 57.43 57.44 57.43 57.44 2.0K
09:44 57.54 57.54 57.54 57.54 2.1K
09:45 57.55 57.66 57.54 57.63 7.4K
09:46 57.52 57.57 57.50 57.57 5.6K
09:47 57.58 57.60 57.53 57.53 2.9K
09:50 57.63 57.65 57.63 57.65 0.5K
09:51 57.64 57.64 57.64 57.64 0.3K
09:52 57.64 57.65 57.60 57.60 19.0K
09:53 57.61 57.61 57.61 57.61 1.2K
09:55 57.58 57.58 57.57 57.57 2.9K
09:56 57.58 57.58 57.56 57.56 0.3K
09:57 57.58 57.61 57.55 57.61 2.3K
09:58 57.65 57.69 57.65 57.69 0.9K
09:59 57.74 57.74 57.74 57.74 0.7K
10:00 57.71 57.78 57.71 57.78 0.8K
10:02 57.84 57.84 57.80 57.80 4.7K
10:04 57.86 57.91 57.86 57.91 2.5K
10:05 57.88 57.88 57.87 57.87 0.3K
10:06 57.89 57.89 57.88 57.88 1.1K
10:07 57.88 57.88 57.88 57.88 0.9K
10:08 57.90 57.90 57.90 57.90 0.1K
10:09 57.87 57.87 57.87 57.87 3.2K
10:10 57.90 57.95 57.90 57.95 0.9K
10:11 57.97 57.97 57.95 57.95 2.6K
10:12 57.97 57.97 57.94 57.96 1.4K
10:13 57.95 57.95 57.94 57.94 1.7K
10:14 57.94 57.94 57.94 57.94 1.7K
10:15 57.96 57.96 57.96 57.96 1.4K
10:16 57.96 57.96 57.95 57.95 3.0K
10:17 57.90 57.90 57.90 57.90 0.4K
10:18 57.90 57.90 57.90 57.90 1.2K
10:19 57.84 57.84 57.84 57.84 0.6K
10:20 57.83 57.83 57.83 57.83 1.4K
10:21 57.86 57.86 57.86 57.86 0.5K
10:22 57.86 57.89 57.86 57.89 1.4K
10:24 57.89 57.89 57.85 57.85 3.1K
10:25 57.85 57.85 57.85 57.85 0.9K
10:27 57.86 57.86 57.86 57.86 1.2K
10:28 57.84 57.84 57.84 57.84 0.9K
10:29 57.82 57.83 57.82 57.83 1.1K
10:30 57.81 57.81 57.81 57.81 1.2K
10:32 57.80 57.81 57.80 57.81 2.5K
10:33 57.83 57.83 57.83 57.83 0.1K
10:34 57.83 57.83 57.81 57.81 2.2K
10:35 57.83 57.87 57.83 57.87 1.7K
10:36 57.86 57.86 57.82 57.83 2.3K
10:37 57.83 57.83 57.83 57.83 0.1K
10:38 57.83 57.83 57.83 57.83 1.4K
10:40 57.81 57.83 57.81 57.83 1.1K
10:41 57.83 57.83 57.83 57.83 0.7K
10:42 57.82 57.82 57.77 57.77 5.3K
10:43 57.78 57.78 57.75 57.75 1.8K
10:46 57.75 57.75 57.75 57.75 1.0K
10:47 57.73 57.73 57.71 57.71 1.4K
10:48 57.71 57.71 57.70 57.70 2.7K
10:49 57.74 57.74 57.74 57.74 0.8K
10:50 57.72 57.72 57.72 57.72 1.3K
10:52 57.74 57.74 57.74 57.74 0.7K
10:53 57.74 57.74 57.74 57.74 0.7K
10:54 57.72 57.72 57.71 57.71 2.6K
10:56 57.74 57.74 57.74 57.74 1.4K
10:57 57.77 57.77 57.77 57.77 0.1K
10:58 57.77 57.77 57.75 57.75 2.1K
11:00 57.79 57.79 57.79 57.79 0.9K
11:01 57.80 57.80 57.80 57.80 0.5K
11:02 57.79 57.79 57.79 57.79 1.1K
11:03 57.79 57.79 57.79 57.79 0.7K
11:04 57.77 57.78 57.77 57.77 1.2K
11:05 57.78 57.79 57.78 57.79 1.0K
11:06 57.79 57.79 57.79 57.79 0.4K
11:07 57.78 57.78 57.78 57.78 1.5K
11:08 57.77 57.78 57.77 57.78 1.3K
11:10 57.75 57.75 57.75 57.75 4.4K
11:11 57.74 57.74 57.72 57.72 0.7K
11:12 57.73 57.73 57.70 57.71 4.3K
11:13 57.73 57.73 57.73 57.73 1.8K
11:15 57.72 57.72 57.70 57.70 1.4K
11:16 57.70 57.70 57.68 57.69 1.6K
11:18 57.71 57.72 57.71 57.72 1.7K
11:21 57.73 57.73 57.73 57.73 1.5K
11:22 57.72 57.73 57.72 57.73 2.2K
11:24 57.76 57.77 57.75 57.75 1.4K
11:25 57.75 57.75 57.73 57.73 1.2K
11:26 57.73 57.74 57.73 57.74 1.8K
11:27 57.72 57.72 57.72 57.72 0.2K
11:28 57.71 57.71 57.71 57.71 1.6K
11:29 57.67 57.67 57.67 57.67 1.3K
11:30 57.68 57.68 57.68 57.68 0.3K
11:31 57.68 57.69 57.67 57.67 1.9K
11:32 57.69 57.69 57.69 57.69 0.6K
11:33 57.68 57.68 57.68 57.68 1.4K
11:34 57.69 57.69 57.69 57.69 1.9K
11:36 57.68 57.70 57.68 57.70 1.8K
11:37 57.68 57.68 57.68 57.68 1.8K
11:39 57.70 57.70 57.70 57.70 2.3K
11:40 57.71 57.71 57.71 57.71 1.0K
11:41 57.70 57.70 57.70 57.70 0.7K
11:42 57.71 57.71 57.71 57.71 0.5K
11:43 57.70 57.70 57.70 57.70 0.3K
11:44 57.70 57.70 57.70 57.70 1.5K
11:46 57.72 57.73 57.72 57.73 2.6K
11:47 57.77 57.77 57.77 57.77 0.6K
11:48 57.77 57.77 57.74 57.74 4.7K
11:51 57.75 57.75 57.72 57.72 4.4K
11:52 57.73 57.73 57.72 57.72 2.4K
11:53 57.72 57.72 57.71 57.71 3.4K
11:55 57.71 57.71 57.71 57.71 1.1K
11:57 57.70 57.70 57.70 57.70 0.8K
11:58 57.69 57.69 57.69 57.69 1.5K
12:00 57.72 57.72 57.72 57.72 1.4K
12:01 57.72 57.72 57.72 57.72 0.7K
12:02 57.71 57.71 57.71 57.71 2.8K
12:03 57.71 57.71 57.71 57.71 0.3K
12:04 57.71 57.72 57.71 57.72 1.0K
12:06 57.73 57.73 57.73 57.73 1.2K
12:07 57.76 57.78 57.76 57.78 1.5K
12:09 57.77 57.77 57.77 57.77 0.5K
12:10 57.77 57.77 57.77 57.77 1.3K
12:12 57.79 57.79 57.79 57.79 0.4K
12:13 57.81 57.81 57.81 57.81 0.3K
12:14 57.78 57.78 57.77 57.77 2.4K
12:16 57.78 57.78 57.78 57.78 0.9K
12:18 57.77 57.77 57.77 57.77 0.6K
12:19 57.78 57.78 57.77 57.77 0.7K
12:20 57.77 57.77 57.77 57.77 0.2K
12:21 57.77 57.77 57.77 57.77 1.2K
12:22 57.78 57.78 57.78 57.78 0.6K
12:23 57.78 57.78 57.78 57.78 0.2K
12:24 57.78 57.78 57.75 57.75 2.8K
12:25 57.76 57.76 57.76 57.76 1.4K
12:26 57.76 57.76 57.76 57.76 0.6K
12:27 57.76 57.76 57.76 57.76 0.5K
12:28 57.76 57.76 57.76 57.76 1.7K
12:29 57.75 57.75 57.75 57.75 3.4K
12:30 57.74 57.74 57.73 57.73 1.6K
12:31 57.76 57.76 57.76 57.76 1.6K
12:32 57.76 57.77 57.76 57.77 0.8K
12:34 57.77 57.77 57.77 57.77 0.3K
12:35 57.75 57.75 57.75 57.75 1.1K
12:36 57.75 57.75 57.73 57.73 2.1K
12:38 57.73 57.73 57.73 57.73 0.2K
12:39 57.71 57.71 57.70 57.70 2.6K
12:40 57.71 57.73 57.71 57.73 2.5K
12:41 57.72 57.72 57.72 57.72 0.3K
12:42 57.72 57.73 57.72 57.73 1.2K
12:43 57.75 57.75 57.75 57.75 0.5K
12:44 57.74 57.74 57.74 57.74 0.2K
12:45 57.75 57.75 57.75 57.75 1.0K
12:47 57.75 57.75 57.75 57.75 0.7K
12:48 57.74 57.74 57.74 57.74 0.7K
12:50 57.76 57.80 57.76 57.80 1.4K
12:51 57.80 57.80 57.77 57.77 3.8K
12:54 57.80 57.83 57.80 57.83 1.2K
12:55 57.84 57.84 57.84 57.84 0.8K
12:57 57.85 57.85 57.85 57.85 1.8K
12:59 57.83 57.84 57.83 57.84 2.1K
13:02 57.80 57.80 57.80 57.80 1.9K
13:03 57.79 57.79 57.79 57.79 0.8K
13:04 57.79 57.79 57.79 57.79 1.0K
13:06 57.79 57.79 57.79 57.79 1.6K
13:07 57.79 57.79 57.79 57.79 1.2K
13:09 57.81 57.81 57.81 57.81 1.3K
13:10 57.80 57.80 57.80 57.80 0.4K
13:12 57.80 57.80 57.80 57.80 0.8K
13:13 57.80 57.80 57.80 57.80 1.3K
13:14 57.81 57.81 57.81 57.81 4.7K
13:15 57.80 57.82 57.80 57.82 2.4K
13:16 57.81 57.81 57.80 57.80 1.7K
13:18 57.82 57.82 57.82 57.82 1.2K
13:21 57.80 57.82 57.80 57.82 2.7K
13:24 57.80 57.81 57.80 57.81 2.9K
13:25 57.85 57.85 57.85 57.85 2.4K
13:27 57.86 57.86 57.85 57.85 0.8K
13:28 57.85 57.85 57.85 57.85 1.4K
13:29 57.81 57.81 57.80 57.80 2.2K
13:30 57.80 57.80 57.80 57.80 0.4K
13:31 57.81 57.81 57.81 57.81 0.8K
13:32 57.80 57.80 57.80 57.80 0.2K
13:33 57.80 57.80 57.80 57.80 1.0K
13:34 57.80 57.80 57.80 57.80 0.8K
13:35 57.80 57.80 57.79 57.79 2.2K
13:36 57.79 57.79 57.78 57.78 5.1K
13:37 57.78 57.79 57.78 57.79 0.8K
13:38 57.79 57.79 57.79 57.79 1.3K
13:39 57.78 57.78 57.78 57.78 0.6K
13:41 57.78 57.78 57.78 57.78 0.5K
13:42 57.78 57.78 57.77 57.77 2.3K
13:43 57.78 57.79 57.78 57.79 4.1K
13:44 57.79 57.79 57.79 57.79 0.4K
13:45 57.79 57.79 57.79 57.79 1.1K
13:46 57.76 57.78 57.76 57.76 1.9K
13:47 57.76 57.76 57.76 57.76 0.4K
13:49 57.80 57.80 57.80 57.80 17.8K
13:50 57.79 57.79 57.79 57.79 0.8K
13:51 57.79 57.79 57.79 57.79 0.5K
13:52 57.79 57.79 57.78 57.78 1.9K
13:53 57.77 57.77 57.77 57.77 0.4K
13:54 57.78 57.78 57.78 57.78 1.8K
13:55 57.77 57.77 57.77 57.77 0.4K
13:56 57.77 57.77 57.77 57.77 0.4K
13:57 57.75 57.75 57.73 57.73 5.0K
13:58 57.72 57.72 57.68 57.68 2.4K
13:59 57.68 57.68 57.68 57.68 0.2K
14:00 57.68 57.68 57.68 57.68 1.6K
14:01 57.67 57.67 57.65 57.66 1.5K
14:02 57.66 57.66 57.66 57.66 1.3K
14:03 57.66 57.66 57.64 57.64 1.9K
14:04 57.63 57.63 57.60 57.62 2.3K
14:05 57.63 57.66 57.63 57.66 4.6K
14:06 57.67 57.67 57.67 57.67 2.3K
14:07 57.67 57.68 57.67 57.67 2.8K
14:09 57.68 57.68 57.67 57.67 2.2K
14:10 57.67 57.67 57.67 57.67 0.1K
14:11 57.67 57.67 57.67 57.67 3.5K
14:12 57.67 57.70 57.67 57.70 3.6K
14:13 57.68 57.68 57.68 57.68 1.4K
14:14 57.68 57.68 57.68 57.68 0.3K
14:15 57.69 57.70 57.69 57.70 2.1K
14:16 57.70 57.72 57.70 57.72 4.1K
14:18 57.74 57.74 57.74 57.74 1.0K
14:19 57.73 57.74 57.73 57.74 1.3K
14:20 57.74 57.74 57.74 57.74 1.5K
14:22 57.75 57.75 57.74 57.74 2.0K
14:23 57.74 57.74 57.74 57.74 0.4K
14:24 57.75 57.75 57.75 57.75 2.1K
14:25 57.77 57.77 57.77 57.77 6.0K
14:26 57.76 57.76 57.76 57.76 2.0K
14:27 57.76 57.76 57.75 57.75 1.6K
14:28 57.75 57.75 57.75 57.75 0.9K
14:29 57.74 57.74 57.74 57.74 2.1K
14:30 57.74 57.74 57.74 57.74 2.0K
14:31 57.74 57.74 57.74 57.74 0.6K
14:32 57.73 57.74 57.73 57.74 2.7K
14:33 57.73 57.73 57.73 57.73 1.3K
14:34 57.74 57.74 57.74 57.74 1.9K
14:35 57.74 57.74 57.73 57.73 2.3K
14:36 57.72 57.75 57.72 57.75 6.2K
14:37 57.76 57.76 57.76 57.76 1.0K
14:38 57.76 57.76 57.76 57.76 2.6K
14:40 57.78 57.78 57.78 57.78 0.1K
14:41 57.80 57.80 57.79 57.79 6.5K
14:44 57.79 57.80 57.79 57.80 0.5K
14:45 57.82 57.82 57.82 57.82 2.1K
14:46 57.82 57.83 57.82 57.83 7.1K
14:47 57.84 57.84 57.82 57.83 1.7K
14:48 57.83 57.87 57.83 57.87 1.9K
14:49 57.87 57.87 57.87 57.87 0.7K
14:50 57.86 57.86 57.86 57.86 0.5K
14:51 57.86 57.86 57.86 57.86 2.9K
14:52 57.86 57.86 57.86 57.86 1.1K
14:53 57.86 57.86 57.86 57.86 1.3K
14:54 57.86 57.86 57.85 57.85 1.9K
14:55 57.85 57.87 57.85 57.87 4.2K
14:57 57.86 57.86 57.83 57.83 1.8K
14:58 57.82 57.82 57.82 57.82 0.8K
14:59 57.81 57.81 57.79 57.79 1.7K
15:00 57.77 57.77 57.77 57.77 2.8K
15:01 57.77 57.77 57.77 57.77 2.3K
15:02 57.75 57.75 57.73 57.73 4.7K
15:03 57.73 57.73 57.73 57.73 1.6K
15:04 57.73 57.73 57.73 57.73 0.2K
15:05 57.72 57.72 57.72 57.72 1.8K
15:06 57.72 57.72 57.72 57.72 0.3K
15:07 57.71 57.71 57.70 57.70 1.6K
15:08 57.71 57.71 57.69 57.70 2.5K
15:09 57.70 57.70 57.70 57.70 2.5K
15:10 57.67 57.67 57.66 57.66 2.7K
15:11 57.67 57.72 57.67 57.72 5.9K
15:12 57.72 57.72 57.72 57.72 2.7K
15:13 57.72 57.72 57.72 57.72 0.6K
15:14 57.71 57.71 57.71 57.71 2.1K
15:15 57.71 57.71 57.71 57.71 0.8K
15:16 57.71 57.72 57.71 57.71 1.6K
15:17 57.70 57.70 57.67 57.67 2.8K
15:18 57.67 57.67 57.67 57.67 0.8K
15:19 57.66 57.66 57.66 57.66 1.5K
15:20 57.66 57.66 57.66 57.66 5.8K
15:21 57.69 57.69 57.69 57.69 0.4K
15:22 57.71 57.71 57.71 57.71 2.2K
15:23 57.71 57.71 57.70 57.70 1.9K
15:24 57.70 57.76 57.70 57.76 8.3K
15:25 57.78 57.78 57.78 57.78 0.3K
15:26 57.78 57.78 57.78 57.78 1.9K
15:27 57.78 57.78 57.78 57.78 2.1K
15:28 57.79 57.79 57.77 57.77 4.3K
15:29 57.78 57.78 57.78 57.78 1.8K
15:30 57.79 57.79 57.79 57.79 0.8K
15:31 57.79 57.79 57.79 57.79 0.5K
15:32 57.79 57.79 57.79 57.79 1.5K
15:33 57.79 57.80 57.79 57.79 3.6K
15:34 57.79 57.79 57.79 57.79 2.6K
15:35 57.79 57.79 57.79 57.79 2.1K
15:36 57.80 57.80 57.80 57.80 2.6K
15:38 57.80 57.80 57.78 57.79 4.9K
15:39 57.79 57.79 57.79 57.79 1.4K
15:40 57.81 57.82 57.81 57.82 1.8K
15:41 57.82 57.82 57.82 57.82 3.2K
15:42 57.82 57.82 57.80 57.80 4.2K
15:43 57.80 57.80 57.78 57.78 6.1K
15:44 57.78 57.78 57.77 57.77 2.4K
15:45 57.76 57.76 57.75 57.75 1.4K
15:46 57.75 57.75 57.74 57.74 3.5K
15:47 57.74 57.77 57.74 57.77 4.7K
15:48 57.77 57.77 57.76 57.76 4.7K
15:49 57.76 57.77 57.76 57.77 10.4K
15:50 57.78 57.85 57.78 57.83 4.6K
15:51 57.84 57.84 57.81 57.81 8.2K
15:52 57.81 57.81 57.80 57.81 4.3K
15:53 57.81 57.81 57.81 57.81 2.8K
15:54 57.80 57.83 57.80 57.81 16.3K
15:55 57.79 57.79 57.74 57.77 10.9K
15:56 57.77 57.78 57.77 57.78 9.3K
15:57 57.77 57.83 57.77 57.83 15.9K
15:58 57.83 57.86 57.83 57.83 28.1K
15:59 57.83 57.88 57.81 57.81 285.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 58.43 58.42 57.33 57.36 1.2M
2025-09-26 57.94 58.33 57.75 58.19 1.0M
2025-09-25 57.13 57.98 57.13 57.81 1.0M
2025-09-24 58.05 58.47 57.26 57.39 1.9M
2025-09-23 57.91 58.21 57.79 57.95 1.5M
2025-09-22 58.35 58.78 57.74 57.76 1.7M
2025-09-19 58.21 59.08 58.15 58.41 3.5M
2025-09-18 58.30 58.60 57.91 58.48 1.6M
2025-09-17 58.40 59.05 58.15 58.48 1.0M
2025-09-16 58.47 58.62 57.16 58.31 2.1M
2025-09-15 58.82 59.52 58.51 59.24 1.0M
2025-09-12 58.77 58.95 58.06 58.93 1.4M
2025-09-11 57.43 58.66 57.43 58.54 1.4M
2025-09-10 58.14 58.19 57.13 57.57 1.2M
2025-09-09 58.81 58.98 57.85 58.24 1.2M
2025-09-08 58.80 59.11 58.22 58.83 1.4M
2025-09-05 59.18 59.50 58.73 58.99 0.8M
2025-09-04 59.08 59.55 58.89 59.19 1.2M
2025-09-03 58.84 58.92 57.80 58.83 2.4M
2025-09-02 59.38 59.53 58.45 59.13 1.6M
2025-08-29 59.94 60.04 59.50 59.84 1.6M
2025-08-28 60.04 60.04 59.32 59.74 1.3M
2025-08-27 59.47 60.04 59.47 59.83 1.0M
2025-08-26 59.69 60.30 59.31 59.45 1.3M
2025-08-25 59.85 60.09 59.39 59.56 1.4M
2025-08-22 59.63 60.46 59.63 59.79 1.4M
2025-08-21 59.60 59.85 59.23 59.65 1.4M
2025-08-20 59.99 60.12 59.37 59.91 1.6M
2025-08-19 59.49 59.75 59.17 59.69 1.3M
2025-08-18 60.23 60.24 59.16 59.28 2.0M
2025-08-15 60.09 60.65 59.90 60.16 1.6M
2025-08-14 60.30 60.67 59.85 60.13 1.5M
2025-08-13 58.14 61.12 57.99 60.62 2.8M
2025-08-12 57.83 58.25 57.06 58.01 1.6M
2025-08-11 57.69 58.31 57.12 57.61 2.3M
2025-08-08 58.32 58.81 57.40 57.49 2.4M
2025-08-07 62.00 62.24 57.51 58.19 4.2M
2025-08-06 57.25 62.15 56.86 61.95 7.0M
2025-08-05 53.78 54.18 53.48 53.62 3.6M
2025-08-04 52.47 53.89 52.43 53.75 2.3M
2025-08-01 51.88 52.30 51.56 52.29 2.0M
2025-07-31 51.20 52.26 51.03 51.89 1.9M
2025-07-30 52.52 52.85 51.28 51.43 2.0M
2025-07-29 52.36 52.44 51.71 52.00 1.3M
2025-07-28 52.50 52.72 51.90 52.04 2.1M
2025-07-25 52.54 52.79 52.29 52.62 1.3M
2025-07-24 52.65 52.88 52.21 52.85 2.4M
2025-07-23 53.22 53.56 52.60 52.81 1.6M
2025-07-22 53.29 54.05 53.21 53.45 1.5M
2025-07-21 53.28 53.64 52.68 53.27 2.7M
2025-07-18 53.92 54.08 53.26 53.30 2.2M
2025-07-17 53.54 54.28 52.87 53.85 2.6M
2025-07-16 54.52 54.74 53.54 53.87 2.2M
2025-07-15 56.20 56.35 54.34 54.37 1.6M
2025-07-14 55.76 56.30 55.76 56.18 1.1M
2025-07-11 56.28 56.39 55.79 55.96 1.2M
2025-07-10 56.11 56.61 55.80 56.38 1.2M
2025-07-09 55.81 56.50 55.72 55.84 1.6M
2025-07-08 56.54 56.96 56.20 56.41 1.8M
2025-07-07 57.10 57.31 56.00 56.50 1.7M
2025-07-03 56.34 57.34 56.24 57.12 0.7M
2025-07-02 56.40 57.00 56.30 56.54 1.9M
2025-07-01 56.16 56.68 55.86 56.37 1.5M
2025-06-30 55.75 56.19 55.34 55.98 1.4M
2025-06-27 56.00 56.00 54.87 55.61 2.4M
2025-06-26 55.25 55.90 55.11 55.87 1.5M
2025-06-25 54.73 55.42 54.48 55.29 1.2M
2025-06-24 54.92 55.08 54.29 54.76 1.9M
2025-06-23 54.52 54.79 54.07 54.72 1.1M
2025-06-20 54.34 55.06 54.14 54.49 1.8M
2025-06-18 53.88 54.43 53.66 54.05 1.8M
2025-06-17 55.76 55.79 52.81 53.80 2.6M
2025-06-16 55.78 56.27 55.63 56.03 1.3M
2025-06-13 55.33 55.79 55.32 55.62 0.9M
2025-06-12 55.59 55.74 55.29 55.59 1.0M
2025-06-11 55.35 55.80 55.04 55.73 1.5M
2025-06-10 55.57 55.62 54.93 55.33 1.0M
2025-06-09 55.71 55.97 55.59 55.64 1.0M
2025-06-06 55.94 56.22 55.34 55.82 0.7M
2025-06-05 55.84 56.15 55.64 55.75 0.9M
2025-06-04 56.05 56.23 55.79 55.83 1.2M
2025-06-03 56.85 56.85 55.95 56.05 1.5M
2025-06-02 56.88 57.18 56.31 56.99 1.3M
2025-05-30 56.63 57.28 56.33 57.12 2.1M
2025-05-29 57.00 57.28 55.79 56.50 2.6M
2025-05-28 55.48 55.66 55.17 55.44 1.0M
2025-05-27 55.65 55.91 55.27 55.45 2.0M
2025-05-23 54.53 55.45 54.42 55.41 0.9M
2025-05-22 54.83 55.02 54.47 54.89 1.4M
2025-05-21 55.20 55.31 54.73 54.79 1.2M
2025-05-20 54.96 55.41 54.77 55.37 1.2M
2025-05-19 55.53 55.92 55.08 55.26 2.2M
2025-05-16 55.76 56.01 55.37 55.95 1.1M
2025-05-15 55.11 55.59 54.83 55.55 1.2M
2025-05-14 54.62 55.12 54.46 55.04 1.1M
2025-05-13 54.24 54.92 53.96 54.69 1.3M
2025-05-12 54.71 54.73 53.55 54.24 1.8M
2025-05-09 52.85 53.81 52.56 53.60 1.8M
2025-05-08 53.03 53.17 52.27 52.61 1.7M
2025-05-07 52.09 53.35 51.31 52.64 3.2M
2025-05-06 52.23 52.91 52.03 52.66 3.1M
2025-05-05 52.01 52.55 51.71 52.27 2.3M
2025-05-02 52.28 52.63 52.11 52.31 1.7M
2025-05-01 52.03 52.50 51.54 51.76 1.4M
2025-04-30 51.57 52.09 51.00 52.06 1.7M
2025-04-29 51.11 51.83 51.04 51.62 1.5M
2025-04-28 51.35 51.72 50.78 51.38 1.4M
2025-04-25 50.61 51.28 50.17 51.21 1.2M
2025-04-24 50.27 50.84 50.22 50.61 1.3M
2025-04-23 50.67 51.61 50.19 50.44 1.9M
2025-04-22 49.24 50.21 49.03 50.12 1.8M
2025-04-21 49.08 49.25 48.52 48.86 1.5M
2025-04-17 48.77 49.41 48.68 49.27 1.5M
2025-04-16 48.58 49.36 48.43 48.80 1.4M
2025-04-15 48.71 49.05 48.24 48.76 1.1M
2025-04-14 48.85 49.00 48.23 48.49 1.2M
2025-04-11 48.00 48.66 47.52 48.48 1.4M
2025-04-10 47.99 48.31 46.71 47.87 1.6M
2025-04-09 45.00 48.93 44.83 48.38 2.3M
2025-04-08 46.95 47.27 45.04 45.37 2.1M
2025-04-07 46.86 48.31 45.57 45.87 2.8M
2025-04-04 47.57 48.35 46.99 47.43 2.5M
2025-04-03 48.97 49.31 48.48 48.75 1.9M
2025-04-02 49.79 50.05 49.22 49.60 1.2M
2025-04-01 49.43 50.35 49.40 50.15 1.8M
2025-03-31 48.85 49.85 48.73 49.60 1.6M
2025-03-28 49.09 49.13 48.71 48.99 1.2M
2025-03-27 49.52 49.82 48.83 48.98 1.5M
2025-03-26 49.25 49.86 49.21 49.33 1.4M
2025-03-25 48.82 49.24 48.70 49.14 1.7M
2025-03-24 49.09 49.23 48.53 48.62 1.4M
2025-03-21 48.19 48.97 47.99 48.69 4.8M
2025-03-20 48.77 49.17 48.51 48.60 1.6M
2025-03-19 48.91 49.35 48.76 49.06 1.2M
2025-03-18 48.36 48.77 48.08 48.73 1.4M
2025-03-17 48.89 49.66 48.46 48.56 1.5M
2025-03-14 47.93 48.95 47.83 48.89 1.2M
2025-03-13 47.87 48.75 47.65 47.82 1.4M
2025-03-12 48.73 48.96 46.97 47.91 2.8M
2025-03-11 49.60 49.82 48.52 48.76 1.7M
2025-03-10 48.96 50.15 48.96 49.71 2.2M
2025-03-07 47.28 49.39 47.22 49.22 2.0M
2025-03-06 46.60 47.68 46.49 47.37 2.7M
2025-03-05 46.93 47.24 46.56 46.92 1.5M
2025-03-04 46.83 47.50 46.18 46.90 2.4M
2025-03-03 48.00 48.26 46.88 47.07 2.8M
2025-02-28 47.83 48.10 47.29 48.09 2.2M
2025-02-27 47.76 48.30 47.71 47.88 2.5M
2025-02-26 47.96 48.82 47.56 47.74 1.8M
2025-02-25 48.00 48.22 47.55 47.88 1.7M
2025-02-24 48.15 48.45 47.74 48.04 1.6M
2025-02-21 48.94 48.99 47.77 48.03 2.1M
2025-02-20 49.30 49.44 48.22 48.76 1.5M
2025-02-19 49.43 49.74 49.02 49.41 2.2M
2025-02-18 49.91 50.20 48.66 49.19 1.5M
2025-02-14 50.90 50.90 49.49 49.75 2.1M
2025-02-13 50.35 50.77 50.16 50.75 1.4M
2025-02-12 49.21 50.41 49.10 50.40 1.7M
2025-02-11 48.91 49.64 48.68 49.56 1.7M
2025-02-10 48.94 49.44 48.50 49.26 2.2M
2025-02-07 49.35 49.37 48.25 48.84 2.1M
2025-02-06 49.65 49.67 48.06 49.20 3.2M
2025-02-05 53.25 53.56 48.35 49.23 5.6M
2025-02-04 55.08 56.11 54.80 55.89 2.8M
2025-02-03 53.51 55.41 53.39 54.87 2.5M
2025-01-31 54.15 54.57 54.03 54.30 3.1M
2025-01-30 54.07 54.55 53.63 54.07 1.3M
2025-01-29 54.25 54.80 53.85 53.97 1.1M
2025-01-28 53.95 54.64 53.92 54.26 1.3M
2025-01-27 53.22 54.03 53.09 53.96 1.2M
2025-01-24 53.60 53.72 53.12 53.68 1.0M
2025-01-23 52.95 53.55 52.78 53.50 1.4M
2025-01-22 52.92 53.30 52.67 53.00 2.2M
2025-01-21 52.15 53.04 52.13 52.58 1.7M
2025-01-17 52.30 52.40 51.80 51.86 0.9M
2025-01-16 52.33 52.35 51.84 51.92 1.4M
2025-01-15 52.08 52.70 51.82 52.10 1.9M
2025-01-14 51.01 51.86 51.01 51.61 1.0M
2025-01-13 50.40 51.01 50.32 50.91 1.4M
2025-01-10 51.15 51.76 50.70 50.80 1.9M
2025-01-08 51.99 51.99 51.19 51.95 1.0M
2025-01-07 52.77 53.21 52.02 52.16 1.5M
2025-01-06 52.99 53.42 52.57 52.67 0.9M
2025-01-03 52.33 53.06 52.11 52.89 1.0M
2025-01-02 52.65 52.78 51.59 52.31 1.4M