Northern Trust

NTRS
🏛️ usa →
133.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.86 131.86 131.20 131.20 4.3K
09:31 131.52 131.52 131.03 131.04 4.5K
09:32 132.00 132.00 131.52 131.51 3.8K
09:35 131.96 131.96 131.72 131.72 0.7K
09:36 132.40 132.40 132.24 132.24 1.9K
09:38 132.35 132.35 132.35 132.35 0.3K
09:39 132.40 132.54 132.40 132.54 0.8K
09:40 132.54 132.54 132.43 132.43 1.0K
09:41 132.59 132.91 132.59 132.91 1.8K
09:42 132.89 132.89 132.77 132.77 0.8K
09:44 132.80 132.95 132.80 132.95 0.9K
09:45 133.01 133.01 133.01 133.01 0.6K
09:46 133.35 133.35 133.25 133.25 4.4K
09:47 133.50 133.55 133.50 133.55 1.5K
09:48 133.61 133.61 133.61 133.61 0.8K
09:49 133.68 133.68 133.56 133.56 1.5K
09:50 133.54 133.54 133.53 133.53 0.8K
09:51 133.60 133.60 133.60 133.60 1.1K
09:52 133.54 133.67 133.54 133.67 1.2K
09:53 133.68 133.70 133.51 133.70 2.5K
09:54 133.49 133.50 133.49 133.50 2.3K
09:57 133.64 133.64 133.64 133.64 1.0K
09:58 133.40 133.40 133.39 133.39 2.0K
09:59 133.37 133.37 133.37 133.37 0.3K
10:00 133.41 133.54 133.40 133.54 4.0K
10:02 133.49 133.49 133.11 133.13 3.4K
10:03 133.09 133.09 132.96 132.97 3.5K
10:04 132.86 132.86 132.86 132.86 0.7K
10:05 133.04 133.04 133.04 133.04 6.0K
10:06 133.15 133.15 132.88 132.88 2.0K
10:07 132.76 132.91 132.76 132.81 1.8K
10:08 132.91 132.91 132.81 132.81 1.0K
10:09 132.91 132.98 132.90 132.98 5.5K
10:11 132.96 132.96 132.88 132.88 1.6K
10:12 132.96 133.03 132.87 133.03 18.9K
10:14 132.86 132.86 132.86 132.86 1.2K
10:16 132.71 132.71 132.71 132.71 0.6K
10:17 132.85 132.85 132.79 132.79 1.1K
10:19 132.75 132.75 132.66 132.66 0.9K
10:20 132.51 132.58 132.51 132.58 2.4K
10:21 132.49 132.49 132.49 132.49 0.8K
10:22 132.56 132.56 132.56 132.56 0.5K
10:23 132.59 132.73 132.59 132.73 1.2K
10:25 132.69 132.69 132.69 132.69 0.3K
10:26 132.63 132.63 132.63 132.63 0.7K
10:28 132.52 132.52 132.52 132.52 1.0K
10:29 132.47 132.48 132.47 132.48 1.2K
10:33 132.44 132.44 132.44 132.44 1.5K
10:35 132.35 132.35 132.28 132.28 1.3K
10:37 132.31 132.54 132.30 132.54 5.0K
10:38 132.50 132.50 132.50 132.50 2.8K
10:39 132.35 132.35 132.35 132.35 0.2K
10:40 132.39 132.39 132.35 132.35 1.1K
10:41 132.35 132.35 132.35 132.35 0.4K
10:43 132.36 132.36 132.36 132.35 0.5K
10:44 132.36 132.36 132.36 132.35 0.5K
10:46 132.32 132.35 132.32 132.35 3.5K
10:47 132.38 132.38 132.38 132.38 0.4K
10:48 132.43 132.43 132.43 132.43 1.2K
10:50 132.43 132.43 132.43 132.43 0.9K
10:52 132.49 132.49 132.49 132.49 1.4K
10:54 132.53 132.53 132.53 132.53 2.4K
10:55 132.56 132.56 132.56 132.56 0.8K
10:56 132.62 132.62 132.62 132.62 0.6K
10:57 132.62 132.62 132.62 132.62 0.8K
10:58 132.55 132.56 132.55 132.56 2.1K
10:59 132.55 132.55 132.55 132.55 0.8K
11:00 132.52 132.52 132.46 132.46 2.3K
11:01 132.47 132.47 132.47 132.47 1.7K
11:07 132.39 132.39 132.36 132.35 1.4K
11:08 132.42 132.42 132.36 132.35 0.6K
11:10 132.34 132.34 132.34 132.34 1.2K
11:13 132.25 132.25 132.25 132.25 1.2K
11:14 132.10 132.10 132.10 132.10 0.4K
11:15 132.20 132.20 132.10 132.10 0.8K
11:17 132.11 132.11 132.11 132.11 0.6K
11:18 132.08 132.08 132.08 132.08 1.6K
11:22 132.01 132.01 132.01 132.01 0.9K
11:24 131.97 131.97 131.97 131.97 0.7K
11:25 132.01 132.01 132.01 132.01 0.3K
11:26 131.89 131.89 131.89 131.89 1.1K
11:27 131.86 131.96 131.86 131.96 2.4K
11:30 131.99 131.99 131.99 131.99 1.6K
11:35 131.83 131.83 131.83 131.83 0.3K
11:36 131.85 131.85 131.85 131.85 1.1K
11:39 131.88 131.91 131.88 131.91 3.7K
11:40 131.80 131.88 131.80 131.88 3.4K
11:41 131.86 131.86 131.86 131.86 0.4K
11:43 131.78 131.78 131.78 131.78 17.2K
11:44 131.88 131.88 131.88 131.88 1.0K
11:46 131.80 131.80 131.78 131.78 0.7K
11:47 131.75 131.75 131.69 131.69 1.0K
11:48 131.74 131.74 131.74 131.74 0.2K
11:49 131.68 131.70 131.68 131.70 1.8K
11:52 131.64 131.64 131.64 131.64 1.7K
11:53 131.64 131.68 131.64 131.67 3.8K
11:55 131.70 131.70 131.70 131.70 1.2K
11:59 131.63 131.63 131.63 131.63 1.2K
12:01 131.56 131.56 131.53 131.53 2.0K
12:02 131.55 131.55 131.55 131.54 2.1K
12:03 131.58 131.58 131.58 131.58 0.3K
12:05 131.56 131.56 131.56 131.56 0.6K
12:06 131.56 131.56 131.56 131.56 2.9K
12:08 131.44 131.44 131.44 131.44 1.1K
12:09 131.48 131.49 131.48 131.49 0.5K
12:10 131.47 131.47 131.47 131.47 0.7K
12:11 131.47 131.49 131.47 131.49 1.9K
12:15 131.51 131.51 131.51 131.51 0.8K
12:16 131.42 131.42 131.42 131.42 0.6K
12:17 131.42 131.42 131.42 131.42 0.7K
12:19 131.46 131.51 131.46 131.51 2.2K
12:20 131.40 131.40 131.40 131.40 2.3K
12:21 131.61 131.61 131.53 131.53 2.5K
12:22 131.54 131.54 131.54 131.54 0.3K
12:23 131.54 131.54 131.54 131.54 0.1K
12:24 131.54 131.63 131.54 131.56 0.7K
12:25 131.51 131.51 131.51 131.51 1.0K
12:26 131.54 131.56 131.54 131.56 0.6K
12:27 131.49 131.49 131.49 131.49 0.6K
12:28 131.41 131.41 131.41 131.41 1.5K
12:30 131.38 131.38 131.38 131.38 1.0K
12:31 131.32 131.32 131.32 131.32 0.2K
12:32 131.32 131.32 131.32 131.32 0.5K
12:33 131.33 131.39 131.33 131.36 2.7K
12:34 131.46 131.46 131.46 131.46 0.1K
12:35 131.42 131.42 131.41 131.41 1.4K
12:36 131.31 131.31 131.31 131.31 0.6K
12:37 131.31 131.36 131.31 131.36 0.9K
12:39 131.46 131.46 131.46 131.46 0.6K
12:40 131.35 131.35 131.35 131.35 0.3K
12:41 131.33 131.33 131.33 131.33 0.7K
12:42 131.37 131.37 131.37 131.37 0.8K
12:46 131.38 131.38 131.38 131.38 1.1K
12:47 131.49 131.53 131.49 131.53 0.4K
12:48 131.55 131.57 131.55 131.57 0.7K
12:49 131.57 131.57 131.57 131.57 0.4K
12:51 131.57 131.57 131.47 131.47 1.4K
12:54 131.55 131.55 131.46 131.46 1.4K
12:56 131.44 131.44 131.44 131.44 0.6K
12:57 131.46 131.46 131.46 131.46 0.4K
12:58 131.48 131.48 131.39 131.39 1.0K
12:59 131.37 131.38 131.37 131.38 1.6K
13:02 131.23 131.23 131.18 131.18 0.8K
13:03 131.18 131.24 131.13 131.13 2.7K
13:05 131.12 131.12 131.11 131.11 1.7K
13:06 131.10 131.10 131.10 131.10 0.2K
13:07 131.05 131.05 131.05 131.05 0.6K
13:09 130.98 131.08 130.98 131.08 2.7K
13:12 131.07 131.07 131.07 131.07 0.1K
13:13 131.07 131.07 131.07 131.07 0.9K
13:15 131.07 131.09 131.07 131.09 0.3K
13:16 131.07 131.07 131.07 131.07 0.4K
13:17 131.07 131.08 131.07 131.08 1.2K
13:20 131.12 131.12 131.06 131.07 2.9K
13:21 131.10 131.10 131.10 131.10 2.6K
13:22 131.12 131.19 131.12 131.19 0.3K
13:23 131.08 131.08 131.08 131.08 0.5K
13:24 131.00 131.00 131.00 131.00 2.9K
13:25 130.97 130.97 130.96 130.96 2.0K
13:26 130.92 130.98 130.92 130.98 2.0K
13:27 130.86 130.86 130.84 130.84 1.0K
13:29 130.68 130.68 130.68 130.68 2.2K
13:30 130.66 130.66 130.66 130.66 0.2K
13:31 130.64 130.68 130.64 130.68 1.2K
13:32 130.54 130.72 130.54 130.72 1.1K
13:33 130.70 130.70 130.70 130.70 0.1K
13:34 130.55 130.55 130.55 130.55 1.4K
13:35 130.44 130.44 130.44 130.44 0.7K
13:36 130.47 130.47 130.47 130.47 0.8K
13:38 130.56 130.56 130.56 130.56 0.6K
13:39 130.34 130.34 130.17 130.17 2.5K
13:40 130.17 130.17 130.15 130.15 0.7K
13:41 130.15 130.15 130.10 130.10 2.0K
13:42 130.23 130.29 130.20 130.29 8.3K
13:44 130.31 130.31 130.31 130.31 0.3K
13:45 130.24 130.24 130.20 130.20 1.0K
13:46 130.23 130.23 130.23 130.23 1.3K
13:49 130.32 130.32 130.32 130.32 0.1K
13:50 130.24 130.24 130.24 130.24 0.4K
13:51 130.21 130.21 130.21 130.21 0.7K
13:52 130.15 130.15 130.15 130.15 0.4K
13:53 130.09 130.11 130.08 130.11 2.0K
13:54 130.20 130.20 130.20 130.20 0.1K
13:55 130.11 130.16 130.07 130.07 3.8K
13:58 130.19 130.19 130.15 130.15 1.1K
13:59 130.15 130.15 130.15 130.15 0.2K
14:00 130.15 130.15 130.15 130.15 0.6K
14:01 130.08 130.10 130.03 130.10 2.2K
14:02 130.24 130.24 130.24 130.24 1.2K
14:04 130.17 130.17 130.17 130.17 0.4K
14:06 130.23 130.23 130.23 130.23 0.9K
14:07 130.18 130.22 130.18 130.22 1.3K
14:08 130.26 130.26 130.26 130.26 0.5K
14:09 130.20 130.20 130.20 130.20 0.2K
14:10 130.19 130.26 130.14 130.14 3.4K
14:11 130.15 130.15 130.11 130.11 0.3K
14:12 130.12 130.16 130.12 130.16 1.3K
14:13 130.14 130.14 130.14 130.14 0.1K
14:14 130.17 130.17 130.17 130.17 0.3K
14:15 130.21 130.23 130.21 130.23 1.2K
14:16 130.11 130.13 130.11 130.13 0.9K
14:17 130.11 130.11 130.08 130.08 1.3K
14:18 130.11 130.11 130.11 130.11 0.2K
14:19 130.09 130.09 130.05 130.04 0.9K
14:20 130.11 130.16 130.08 130.16 3.1K
14:22 129.99 129.99 129.99 129.99 0.9K
14:23 129.93 129.93 129.93 129.93 1.1K
14:24 129.88 129.88 129.88 129.88 0.2K
14:25 129.87 129.98 129.87 129.98 1.8K
14:27 129.95 129.95 129.95 129.95 0.4K
14:28 129.90 129.90 129.90 129.90 0.5K
14:30 129.90 129.92 129.90 129.92 1.3K
14:31 129.98 130.01 129.98 130.01 2.3K
14:32 130.04 130.04 130.04 130.04 0.7K
14:33 130.04 130.10 130.04 130.05 2.4K
14:35 130.08 130.08 130.04 130.04 0.5K
14:36 130.11 130.11 130.11 130.11 0.8K
14:37 130.13 130.13 130.13 130.13 1.1K
14:38 130.05 130.05 130.05 130.04 1.3K
14:41 130.01 130.01 130.00 130.00 0.7K
14:42 130.04 130.04 130.04 130.04 1.4K
14:43 130.04 130.04 129.98 129.98 0.8K
14:44 129.93 129.93 129.92 129.92 1.2K
14:45 129.98 129.98 129.98 129.98 0.5K
14:46 129.97 129.99 129.96 129.98 2.9K
14:47 129.98 130.03 129.98 130.03 1.5K
14:49 130.01 130.01 129.98 129.98 2.0K
14:50 130.01 130.15 130.01 130.15 6.2K
14:52 130.07 130.22 130.07 130.22 3.1K
14:54 130.24 130.24 130.24 130.24 1.3K
14:55 130.27 130.27 130.27 130.27 0.3K
14:56 130.18 130.18 130.18 130.18 0.9K
14:57 130.14 130.14 130.08 130.08 1.1K
14:58 130.13 130.13 130.13 130.13 1.2K
14:59 130.11 130.11 130.11 130.10 0.7K
15:00 130.11 130.17 130.11 130.17 4.6K
15:01 130.20 130.20 130.20 130.20 0.3K
15:02 130.27 130.27 130.17 130.17 1.6K
15:03 130.11 130.11 130.04 130.04 1.7K
15:04 130.12 130.12 130.08 130.08 1.6K
15:05 130.10 130.10 130.05 130.05 2.3K
15:06 130.00 130.00 129.96 129.96 2.1K
15:07 130.14 130.18 130.13 130.18 3.4K
15:08 130.19 130.19 130.19 130.19 3.1K
15:09 130.18 130.20 130.18 130.20 1.2K
15:11 130.24 130.25 130.18 130.18 0.5K
15:12 130.27 130.27 130.22 130.24 1.9K
15:13 130.28 130.28 130.28 130.28 0.9K
15:14 130.20 130.20 130.15 130.15 2.6K
15:15 130.14 130.14 130.14 130.14 0.8K
15:16 130.15 130.20 130.15 130.20 5.8K
15:19 130.27 130.27 130.27 130.27 0.7K
15:20 130.32 130.32 130.32 130.32 1.2K
15:21 130.31 130.31 130.27 130.27 3.7K
15:22 130.30 130.44 130.30 130.44 1.2K
15:23 130.36 130.37 130.36 130.37 0.7K
15:24 130.38 130.39 130.38 130.39 1.1K
15:26 130.41 130.43 130.37 130.37 2.4K
15:27 130.37 130.37 130.35 130.35 1.3K
15:28 130.38 130.38 130.38 130.38 1.0K
15:30 130.32 130.36 130.31 130.35 2.1K
15:31 130.31 130.35 130.31 130.35 0.8K
15:32 130.34 130.34 130.33 130.33 1.6K
15:33 130.33 130.41 130.33 130.41 2.4K
15:34 130.38 130.39 130.36 130.36 1.9K
15:35 130.36 130.36 130.29 130.29 2.6K
15:36 130.32 130.36 130.32 130.35 2.0K
15:37 130.35 130.35 130.33 130.33 1.0K
15:38 130.35 130.35 130.30 130.30 1.5K
15:39 130.27 130.45 130.27 130.45 5.2K
15:40 130.42 130.42 130.35 130.35 2.8K
15:41 130.28 130.28 130.28 130.28 1.9K
15:42 130.30 130.39 130.30 130.39 1.3K
15:43 130.38 130.38 130.38 130.38 0.9K
15:44 130.34 130.34 130.34 130.34 0.5K
15:45 130.36 130.46 130.36 130.46 6.9K
15:46 130.40 130.41 130.39 130.41 1.8K
15:47 130.34 130.34 130.26 130.26 1.5K
15:48 130.28 130.35 130.28 130.35 3.0K
15:49 130.34 130.34 130.34 130.34 0.8K
15:50 130.49 130.52 130.43 130.46 7.6K
15:51 130.46 130.53 130.46 130.51 7.0K
15:52 130.53 130.60 130.53 130.58 8.0K
15:53 130.53 130.61 130.47 130.47 6.6K
15:54 130.53 130.53 130.47 130.48 5.4K
15:55 130.51 130.51 130.30 130.31 19.0K
15:56 130.32 130.32 130.28 130.30 10.2K
15:57 130.30 130.34 130.27 130.32 14.5K
15:58 130.32 130.44 130.32 130.44 17.0K
15:59 130.50 130.52 130.48 130.52 373.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 133.99 134.14 132.79 133.86 0.9M
2025-09-26 132.22 135.00 131.70 133.31 1.2M
2025-09-25 129.85 131.64 129.45 131.38 1.2M
2025-09-24 131.07 131.73 129.15 129.51 1.2M
2025-09-23 131.86 133.70 129.84 130.52 0.9M
2025-09-22 130.34 131.96 130.01 131.78 0.8M
2025-09-19 132.94 132.94 131.03 131.50 3.0M
2025-09-18 129.85 132.66 129.21 132.22 1.4M
2025-09-17 129.86 131.39 128.44 129.46 1.3M
2025-09-16 130.39 130.39 128.12 129.25 0.7M
2025-09-15 129.35 131.55 129.10 130.26 1.4M
2025-09-12 129.09 130.44 128.74 129.42 0.8M
2025-09-11 127.60 129.92 125.98 129.48 1.4M
2025-09-10 128.60 129.18 126.40 127.06 1.5M
2025-09-09 127.36 129.54 126.79 128.88 0.9M
2025-09-08 127.46 127.95 126.37 127.43 1.0M
2025-09-05 129.19 129.71 125.25 127.27 1.2M
2025-09-04 130.29 130.85 129.06 129.49 1.2M
2025-09-03 129.29 130.71 127.31 129.70 0.8M
2025-09-02 129.70 130.57 127.73 129.77 0.9M
2025-08-29 130.87 131.63 130.13 131.28 0.9M
2025-08-28 132.05 132.31 130.89 130.99 1.0M
2025-08-27 131.56 132.63 131.51 131.57 0.7M
2025-08-26 130.14 132.19 129.38 131.87 1.3M
2025-08-25 130.00 130.86 129.80 130.61 0.7M
2025-08-22 127.83 130.72 127.80 130.06 1.0M
2025-08-21 127.53 127.82 126.79 127.31 0.7M
2025-08-20 127.36 128.28 125.06 127.88 0.7M
2025-08-19 127.38 128.67 126.91 127.36 0.8M
2025-08-18 125.56 127.20 125.56 127.05 0.6M
2025-08-15 129.12 129.12 125.91 126.02 0.8M
2025-08-14 125.65 128.69 125.02 128.49 1.4M
2025-08-13 127.80 128.34 124.53 125.97 1.1M
2025-08-12 126.06 127.62 125.87 127.38 1.4M
2025-08-11 126.04 126.59 124.71 125.24 1.1M
2025-08-08 125.51 126.40 124.71 125.65 1.2M
2025-08-07 126.86 126.95 124.44 124.73 1.3M
2025-08-06 126.08 126.53 124.85 125.67 1.1M
2025-08-05 128.48 128.65 125.03 125.92 1.4M
2025-08-04 127.81 128.47 126.81 127.65 0.8M
2025-08-01 127.73 128.53 125.38 127.06 1.4M
2025-07-31 130.97 131.98 129.57 130.00 1.3M
2025-07-30 131.46 132.75 130.70 131.56 0.8M
2025-07-29 130.94 132.47 130.24 131.64 1.3M
2025-07-28 129.83 130.13 128.72 129.78 0.8M
2025-07-25 128.96 130.19 127.71 130.03 1.2M
2025-07-24 124.74 129.16 123.40 128.76 2.3M
2025-07-23 121.00 125.63 118.99 124.23 3.4M
2025-07-22 128.00 128.17 125.47 126.53 1.9M
2025-07-21 127.80 127.80 125.51 125.59 1.4M
2025-07-18 127.62 128.23 127.08 127.93 1.4M
2025-07-17 124.50 127.21 124.41 127.06 1.1M
2025-07-16 124.56 125.50 123.04 124.81 2.3M
2025-07-15 126.00 127.04 123.45 123.60 2.0M
2025-07-14 125.91 126.65 124.26 126.57 1.3M
2025-07-11 125.65 126.16 124.28 125.91 1.5M
2025-07-10 127.00 128.12 126.29 126.62 1.7M
2025-07-09 126.52 127.83 125.77 127.00 1.6M
2025-07-08 128.62 128.82 125.89 125.96 1.7M
2025-07-07 131.83 132.37 128.25 128.50 2.5M
2025-07-03 132.50 133.00 131.39 131.70 1.4M
2025-07-02 128.54 132.12 127.35 132.06 2.0M
2025-07-01 126.12 128.17 125.25 127.99 2.6M
2025-06-30 124.94 127.09 124.24 126.79 2.9M
2025-06-27 123.17 124.52 121.77 124.41 2.4M
2025-06-26 123.80 124.19 121.98 122.97 2.1M
2025-06-25 118.58 124.15 118.53 123.80 4.3M
2025-06-24 121.36 121.50 117.77 118.18 4.7M
2025-06-23 119.00 123.31 117.72 120.81 15.6M
2025-06-20 111.90 112.73 111.42 111.85 2.5M
2025-06-18 109.39 113.12 109.39 110.98 2.4M
2025-06-17 110.22 111.03 109.00 109.63 1.8M
2025-06-16 108.58 111.31 108.43 110.91 1.8M
2025-06-13 107.94 109.05 107.09 107.75 1.3M
2025-06-12 108.04 109.29 107.18 109.06 1.0M
2025-06-11 110.00 110.10 108.12 108.44 1.9M
2025-06-10 108.65 110.85 108.12 109.91 2.4M
2025-06-09 107.91 109.31 107.42 108.74 1.4M
2025-06-06 107.14 108.02 106.86 107.91 1.2M
2025-06-05 106.09 106.95 105.43 106.47 1.3M
2025-06-04 106.92 107.45 106.09 106.10 1.0M
2025-06-03 106.15 107.21 104.99 107.05 1.2M
2025-06-02 105.98 106.64 105.08 106.31 1.1M
2025-05-30 106.82 107.28 105.20 106.74 3.6M
2025-05-29 107.00 107.56 106.19 107.32 1.4M
2025-05-28 108.95 109.03 106.08 106.76 3.1M
2025-05-27 107.11 108.99 106.38 108.95 1.4M
2025-05-23 104.47 106.15 104.09 105.78 1.2M
2025-05-22 105.06 107.15 104.30 106.40 2.0M
2025-05-21 107.06 107.12 105.23 105.34 1.3M
2025-05-20 107.26 108.02 107.07 107.32 1.1M
2025-05-19 107.27 108.45 105.93 107.99 1.1M
2025-05-16 107.47 108.68 106.75 107.90 1.4M
2025-05-15 106.21 107.56 105.79 107.47 0.9M
2025-05-14 106.90 107.17 106.05 106.39 1.8M
2025-05-13 105.80 107.76 105.20 107.14 1.8M
2025-05-12 103.80 105.72 103.54 105.65 2.0M
2025-05-09 100.36 100.87 100.01 100.59 1.4M
2025-05-08 98.99 101.33 98.50 100.42 1.3M
2025-05-07 97.00 98.27 97.00 97.94 1.5M
2025-05-06 96.28 97.69 96.28 96.89 1.3M
2025-05-05 97.00 98.53 96.45 97.17 0.8M
2025-05-02 96.30 98.13 95.88 97.52 1.3M
2025-05-01 93.65 95.83 93.42 94.94 1.1M
2025-04-30 92.62 94.26 91.74 93.98 1.2M
2025-04-29 92.01 94.30 92.01 94.05 1.3M
2025-04-28 91.92 93.05 91.77 92.51 1.1M
2025-04-25 91.89 92.68 91.28 91.59 1.2M
2025-04-24 90.94 92.70 90.05 92.40 1.2M
2025-04-23 91.21 94.53 90.52 90.60 1.6M
2025-04-22 92.55 92.55 88.25 89.36 2.6M
2025-04-21 87.57 88.15 85.72 86.78 1.3M
2025-04-17 87.79 89.53 86.94 88.30 1.5M
2025-04-16 88.42 89.48 86.66 87.43 1.3M
2025-04-15 90.36 91.16 89.19 89.27 1.5M
2025-04-14 89.30 90.27 88.42 89.81 1.4M
2025-04-11 87.00 89.08 85.54 88.29 2.0M
2025-04-10 91.23 91.31 85.69 87.94 2.1M
2025-04-09 83.24 93.88 83.02 93.27 2.1M
2025-04-08 88.43 89.42 83.04 84.45 1.4M
2025-04-07 82.64 88.57 81.62 85.50 2.1M
2025-04-04 86.81 87.70 83.85 86.01 3.0M
2025-04-03 93.54 94.22 90.44 90.58 2.0M
2025-04-02 96.42 99.21 96.42 98.73 1.2M
2025-04-01 98.19 98.79 96.94 97.95 1.3M
2025-03-31 96.20 98.92 95.05 98.65 1.8M
2025-03-28 100.66 100.79 97.13 97.15 1.5M
2025-03-27 101.00 101.09 99.74 100.55 0.7M
2025-03-26 102.03 102.98 101.24 101.44 1.0M
2025-03-25 101.39 102.55 101.36 101.60 1.0M
2025-03-24 100.08 101.58 99.84 101.44 0.9M
2025-03-21 98.39 99.31 97.01 98.77 3.7M
2025-03-20 98.63 99.57 98.21 98.87 1.2M
2025-03-19 97.86 100.04 97.44 99.27 1.2M
2025-03-18 98.60 98.80 97.28 98.28 1.1M
2025-03-17 97.83 99.19 97.71 98.68 1.1M
2025-03-14 96.54 98.10 95.65 97.88 1.0M
2025-03-13 98.10 98.59 95.84 96.09 1.1M
2025-03-12 98.50 99.45 96.73 98.23 1.2M
2025-03-11 101.88 102.54 97.32 97.49 2.0M
2025-03-10 102.68 103.74 100.31 101.32 1.6M
2025-03-07 103.43 104.45 101.38 104.32 1.3M
2025-03-06 104.12 105.23 102.40 103.83 1.4M
2025-03-05 103.94 105.81 103.27 105.37 1.3M
2025-03-04 109.16 109.16 103.13 104.37 1.8M
2025-03-03 110.97 111.92 108.62 109.40 1.2M
2025-02-28 109.73 110.46 108.34 110.22 1.8M
2025-02-27 109.82 111.01 108.84 109.12 1.3M
2025-02-26 110.75 112.10 109.23 109.40 1.3M
2025-02-25 113.48 113.76 110.09 110.76 1.3M
2025-02-24 113.93 114.26 112.07 112.82 1.1M
2025-02-21 113.94 114.18 112.14 112.97 1.0M
2025-02-20 114.04 114.19 111.75 113.53 1.9M
2025-02-19 112.80 113.99 112.24 113.75 1.2M
2025-02-18 111.17 114.22 111.17 113.81 1.4M
2025-02-14 111.67 112.61 110.43 110.77 1.4M
2025-02-13 110.19 111.55 110.10 111.50 0.7M
2025-02-12 109.42 110.18 108.60 110.10 1.2M
2025-02-11 110.90 111.12 109.54 110.42 1.8M
2025-02-10 113.52 113.57 110.87 111.00 0.9M
2025-02-07 113.83 114.67 113.30 113.51 0.8M
2025-02-06 114.00 114.04 112.71 113.80 0.8M
2025-02-05 111.90 113.58 111.20 113.22 1.2M
2025-02-04 110.69 111.90 110.69 111.38 1.0M
2025-02-03 109.98 111.75 108.89 110.82 1.2M
2025-01-31 112.74 113.30 112.12 112.29 1.1M
2025-01-30 113.45 114.21 112.20 112.74 1.0M
2025-01-29 112.26 113.91 112.09 112.60 1.2M
2025-01-28 111.18 113.12 111.03 112.41 1.2M
2025-01-27 111.20 111.53 110.13 111.48 1.1M
2025-01-24 109.19 111.69 108.04 110.92 1.4M
2025-01-23 106.39 111.30 106.02 109.54 2.5M
2025-01-22 107.27 107.75 106.48 107.39 1.8M
2025-01-21 107.43 108.00 106.91 107.75 1.0M
2025-01-17 106.85 107.43 105.81 106.87 0.9M
2025-01-16 105.71 106.71 105.23 106.49 0.9M
2025-01-15 104.07 106.50 103.94 106.12 1.6M
2025-01-14 100.43 101.94 100.22 101.63 1.2M
2025-01-13 98.61 100.45 98.42 100.32 1.1M
2025-01-10 101.00 101.28 99.13 99.46 1.0M
2025-01-08 102.57 102.88 100.82 102.22 1.5M
2025-01-07 103.09 103.68 101.76 102.75 0.9M
2025-01-06 103.82 104.72 102.91 103.21 1.0M
2025-01-03 103.34 103.47 101.97 103.28 0.9M
2025-01-02 103.50 104.46 102.54 102.99 0.9M