ONEOK

OKE
🏛️ usa →
73.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.28 71.38 71.25 71.25 62.6K
09:31 71.16 71.27 71.06 71.15 4.9K
09:32 71.19 71.32 71.19 71.32 7.5K
09:33 71.24 71.32 71.09 71.09 5.4K
09:34 71.19 71.21 71.16 71.21 1.8K
09:35 71.27 71.37 71.27 71.31 4.0K
09:36 71.31 71.36 71.26 71.26 17.0K
09:37 71.26 71.27 71.19 71.26 8.6K
09:38 71.09 71.17 71.05 71.13 5.5K
09:39 71.13 71.13 70.96 70.96 19.6K
09:40 70.94 71.00 70.94 71.00 5.9K
09:41 70.98 71.06 70.98 71.01 12.8K
09:42 71.04 71.07 71.03 71.07 2.5K
09:43 71.07 71.15 71.07 71.13 6.9K
09:44 71.08 71.17 71.08 71.17 27.7K
09:45 71.18 71.18 71.12 71.15 6.4K
09:46 71.13 71.22 71.13 71.16 11.4K
09:47 71.20 71.27 71.20 71.24 5.4K
09:48 71.19 71.19 71.18 71.18 4.6K
09:49 71.21 71.24 71.16 71.16 12.9K
09:50 71.18 71.18 71.10 71.10 7.8K
09:51 71.08 71.27 71.08 71.27 11.8K
09:52 71.29 71.34 71.29 71.33 3.0K
09:53 71.34 71.38 71.34 71.38 4.0K
09:54 71.38 71.38 71.25 71.25 26.7K
09:55 71.33 71.35 71.30 71.30 2.8K
09:56 71.38 71.43 71.36 71.43 2.9K
09:57 71.43 71.43 71.42 71.42 2.6K
09:58 71.43 71.44 71.43 71.44 3.9K
09:59 71.45 71.53 71.45 71.53 4.8K
10:00 71.50 71.50 71.35 71.43 8.2K
10:01 71.43 71.48 71.39 71.48 5.6K
10:02 71.47 71.51 71.47 71.48 3.5K
10:03 71.46 71.54 71.46 71.54 3.1K
10:04 71.51 71.51 71.48 71.48 1.9K
10:05 71.50 71.51 71.48 71.51 6.1K
10:06 71.54 71.57 71.54 71.56 6.0K
10:07 71.56 71.56 71.47 71.49 8.1K
10:08 71.52 71.52 71.52 71.52 0.7K
10:09 71.50 71.56 71.50 71.56 3.8K
10:10 71.54 71.54 71.52 71.53 10.7K
10:11 71.53 71.53 71.49 71.49 7.9K
10:12 71.51 71.51 71.36 71.36 30.2K
10:13 71.38 71.46 71.38 71.39 5.9K
10:14 71.41 71.41 71.37 71.37 3.9K
10:15 71.36 71.36 71.35 71.35 2.3K
10:16 71.38 71.38 71.33 71.34 6.7K
10:17 71.36 71.41 71.36 71.41 8.3K
10:18 71.41 71.46 71.38 71.45 6.4K
10:19 71.45 71.45 71.41 71.45 3.5K
10:20 71.44 71.47 71.44 71.47 3.1K
10:21 71.47 71.47 71.44 71.47 4.3K
10:22 71.46 71.46 71.41 71.41 13.7K
10:23 71.40 71.50 71.39 71.50 6.3K
10:24 71.51 71.56 71.51 71.53 7.2K
10:25 71.53 71.63 71.53 71.63 6.5K
10:26 71.65 71.66 71.63 71.66 6.5K
10:27 71.65 71.65 71.60 71.60 4.5K
10:28 71.61 71.64 71.60 71.60 6.5K
10:29 71.58 71.60 71.58 71.58 4.4K
10:30 71.58 71.61 71.53 71.53 9.6K
10:31 71.55 71.59 71.54 71.58 5.5K
10:32 71.58 71.60 71.58 71.59 9.8K
10:33 71.60 71.60 71.58 71.58 5.4K
10:34 71.59 71.62 71.59 71.62 5.0K
10:35 71.63 71.68 71.62 71.68 5.9K
10:36 71.69 71.70 71.65 71.65 10.8K
10:37 71.64 71.69 71.64 71.69 10.5K
10:38 71.68 71.68 71.60 71.63 15.0K
10:39 71.64 71.64 71.58 71.62 4.1K
10:40 71.65 71.65 71.62 71.63 3.9K
10:41 71.63 71.63 71.61 71.61 3.3K
10:42 71.61 71.62 71.57 71.62 6.1K
10:43 71.64 71.64 71.62 71.62 4.7K
10:44 71.63 71.66 71.63 71.66 5.1K
10:45 71.67 71.75 71.67 71.75 7.8K
10:46 71.75 71.75 71.65 71.65 9.6K
10:47 71.64 71.67 71.64 71.67 5.3K
10:48 71.66 71.66 71.58 71.58 6.8K
10:49 71.55 71.58 71.54 71.56 6.9K
10:50 71.54 71.55 71.52 71.54 3.8K
10:51 71.55 71.57 71.55 71.55 4.0K
10:52 71.53 71.56 71.52 71.56 4.8K
10:53 71.55 71.55 71.53 71.55 4.8K
10:54 71.57 71.58 71.56 71.58 2.7K
10:55 71.60 71.60 71.56 71.57 4.8K
10:56 71.57 71.58 71.57 71.57 6.4K
10:57 71.57 71.58 71.57 71.58 4.0K
10:58 71.58 71.58 71.57 71.57 3.1K
10:59 71.56 71.58 71.56 71.57 11.9K
11:00 71.57 71.58 71.57 71.57 5.0K
11:01 71.57 71.62 71.57 71.62 12.6K
11:02 71.60 71.60 71.55 71.55 5.1K
11:03 71.53 71.59 71.53 71.57 8.6K
11:04 71.56 71.56 71.52 71.54 6.0K
11:05 71.56 71.56 71.49 71.51 5.3K
11:06 71.54 71.60 71.54 71.58 11.0K
11:07 71.59 71.68 71.59 71.66 12.0K
11:08 71.69 71.69 71.59 71.63 12.5K
11:09 71.63 71.68 71.62 71.68 5.6K
11:10 71.67 71.69 71.65 71.66 8.5K
11:11 71.66 71.67 71.65 71.66 7.5K
11:12 71.59 71.63 71.57 71.57 4.5K
11:13 71.56 71.59 71.56 71.59 6.1K
11:14 71.61 71.63 71.60 71.63 5.7K
11:15 71.65 71.66 71.62 71.62 4.3K
11:16 71.65 71.68 71.65 71.68 12.0K
11:17 71.67 71.67 71.61 71.62 5.3K
11:18 71.60 71.62 71.60 71.61 6.3K
11:19 71.62 71.65 71.62 71.63 6.0K
11:20 71.61 71.64 71.61 71.63 4.6K
11:21 71.63 71.64 71.63 71.64 2.5K
11:22 71.65 71.65 71.61 71.63 4.0K
11:23 71.63 71.63 71.56 71.56 13.9K
11:24 71.56 71.57 71.56 71.56 1.9K
11:25 71.56 71.60 71.56 71.60 6.6K
11:26 71.63 71.66 71.63 71.65 2.2K
11:27 71.65 71.67 71.63 71.63 3.2K
11:28 71.67 71.67 71.66 71.66 3.9K
11:29 71.65 71.65 71.65 71.65 3.1K
11:30 71.66 71.66 71.65 71.66 1.9K
11:31 71.66 71.67 71.65 71.67 2.9K
11:32 71.67 71.69 71.65 71.69 9.7K
11:33 71.69 71.81 71.69 71.81 9.6K
11:34 71.84 71.84 71.82 71.82 4.1K
11:35 71.82 71.85 71.82 71.84 4.1K
11:36 71.84 71.91 71.84 71.91 4.9K
11:37 71.88 71.89 71.88 71.89 2.4K
11:38 71.90 71.91 71.80 71.80 9.8K
11:39 71.77 71.78 71.74 71.76 10.6K
11:40 71.78 71.78 71.77 71.78 6.9K
11:41 71.78 71.81 71.78 71.79 19.9K
11:42 71.79 71.80 71.79 71.80 1.3K
11:43 71.80 71.81 71.80 71.81 4.7K
11:44 71.83 71.84 71.79 71.79 6.3K
11:45 71.81 71.82 71.80 71.81 2.6K
11:46 71.80 71.84 71.80 71.84 4.4K
11:47 71.83 71.83 71.78 71.78 4.8K
11:48 71.79 71.79 71.77 71.77 2.2K
11:49 71.77 71.80 71.77 71.80 3.4K
11:50 71.84 71.86 71.84 71.86 5.0K
11:51 71.84 71.85 71.82 71.82 8.3K
11:52 71.81 71.81 71.80 71.80 2.6K
11:53 71.81 71.84 71.81 71.84 5.1K
11:54 71.81 71.82 71.81 71.81 13.8K
11:55 71.82 71.85 71.80 71.85 6.0K
11:56 71.85 71.86 71.85 71.85 2.6K
11:57 71.84 71.86 71.83 71.83 11.3K
11:58 71.87 71.91 71.87 71.91 6.0K
11:59 71.91 71.92 71.91 71.92 2.3K
12:00 71.92 71.97 71.92 71.97 6.7K
12:01 71.98 71.98 71.96 71.97 3.8K
12:02 71.96 71.98 71.96 71.98 4.0K
12:03 71.97 72.03 71.97 72.03 12.3K
12:04 72.02 72.03 72.02 72.03 2.1K
12:05 72.06 72.06 72.00 72.00 5.3K
12:06 72.00 72.02 71.99 71.99 5.3K
12:07 72.00 72.00 71.96 71.96 8.3K
12:08 71.94 71.94 71.92 71.92 4.4K
12:09 71.90 71.91 71.87 71.91 4.8K
12:10 71.91 71.95 71.91 71.94 9.4K
12:11 71.94 71.96 71.94 71.96 4.5K
12:12 71.96 71.98 71.95 71.97 6.2K
12:13 71.99 71.99 71.97 71.97 4.6K
12:14 71.97 71.98 71.95 71.95 7.9K
12:15 71.93 71.95 71.91 71.91 4.0K
12:16 71.89 71.89 71.89 71.89 1.5K
12:17 71.87 71.90 71.86 71.90 7.2K
12:18 71.88 71.89 71.88 71.89 1.4K
12:19 71.86 71.86 71.84 71.83 2.5K
12:20 71.85 71.85 71.83 71.83 3.8K
12:21 71.83 71.84 71.82 71.82 3.8K
12:22 71.82 71.82 71.77 71.78 47.2K
12:23 71.80 71.84 71.80 71.82 4.7K
12:24 71.84 71.88 71.84 71.85 5.1K
12:25 71.87 71.88 71.85 71.88 23.3K
12:26 71.90 71.90 71.89 71.89 2.4K
12:27 71.88 71.89 71.88 71.88 2.4K
12:28 71.88 71.89 71.83 71.83 9.6K
12:29 71.85 71.89 71.85 71.86 3.3K
12:30 71.85 71.85 71.84 71.83 2.6K
12:31 71.82 71.87 71.82 71.87 4.4K
12:32 71.87 71.87 71.85 71.85 3.1K
12:33 71.86 71.92 71.86 71.91 4.2K
12:34 71.92 71.92 71.90 71.90 2.7K
12:35 71.90 71.93 71.90 71.91 2.1K
12:36 71.91 71.91 71.89 71.89 3.7K
12:37 71.89 71.91 71.88 71.91 2.6K
12:38 71.91 71.92 71.91 71.92 3.0K
12:39 71.95 71.95 71.92 71.92 6.3K
12:40 71.92 71.93 71.92 71.93 1.9K
12:41 71.90 71.92 71.90 71.92 5.3K
12:42 71.92 71.95 71.91 71.95 4.3K
12:43 71.94 71.94 71.90 71.91 17.2K
12:44 71.93 71.95 71.93 71.95 3.9K
12:45 71.97 71.99 71.97 71.99 2.4K
12:46 72.01 72.04 72.01 72.04 3.3K
12:47 72.05 72.05 72.05 72.05 0.9K
12:48 72.04 72.06 72.04 72.06 2.3K
12:49 72.03 72.03 72.01 72.02 6.3K
12:50 72.03 72.03 72.01 72.01 3.7K
12:51 72.01 72.03 72.00 72.03 4.0K
12:52 72.01 72.01 71.97 71.97 3.1K
12:53 71.98 71.98 71.96 71.96 8.1K
12:54 71.95 71.95 71.91 71.91 4.4K
12:55 71.90 71.92 71.90 71.92 3.4K
12:56 71.94 71.95 71.94 71.95 3.2K
12:57 71.96 71.96 71.93 71.93 3.9K
12:58 71.94 71.94 71.91 71.92 8.6K
12:59 71.98 71.98 71.95 71.94 13.0K
13:00 71.95 71.95 71.93 71.93 4.2K
13:01 71.93 71.96 71.93 71.94 3.9K
13:02 71.93 71.93 71.92 71.92 1.1K
13:03 71.90 71.91 71.89 71.89 4.1K
13:04 71.90 71.94 71.90 71.94 6.9K
13:05 71.95 72.00 71.95 72.00 3.9K
13:06 72.01 72.04 72.01 72.04 4.4K
13:07 72.08 72.08 72.05 72.07 3.3K
13:08 72.07 72.07 72.06 72.06 0.9K
13:09 72.05 72.08 72.05 72.07 5.2K
13:11 72.10 72.11 72.10 72.11 11.0K
13:12 72.10 72.10 72.06 72.08 9.7K
13:13 72.09 72.09 72.09 72.08 1.2K
13:14 72.06 72.06 72.02 72.04 7.6K
13:15 72.03 72.05 72.02 72.05 2.5K
13:16 72.07 72.07 72.06 72.06 1.2K
13:17 72.07 72.07 72.07 72.07 3.2K
13:18 72.05 72.06 72.04 72.06 1.9K
13:19 72.05 72.06 72.05 72.06 2.1K
13:20 72.04 72.06 72.03 72.06 9.0K
13:21 72.06 72.10 72.06 72.10 2.8K
13:22 72.10 72.10 72.02 72.02 4.3K
13:23 72.02 72.04 72.01 72.04 4.6K
13:24 72.04 72.05 72.03 72.04 3.2K
13:25 72.06 72.06 72.06 72.06 4.6K
13:26 72.09 72.09 72.06 72.06 2.1K
13:27 72.08 72.13 72.08 72.13 5.5K
13:28 72.12 72.13 72.12 72.13 2.7K
13:29 72.14 72.14 72.13 72.13 0.8K
13:30 72.16 72.16 72.14 72.14 6.9K
13:31 72.16 72.16 72.15 72.15 2.5K
13:32 72.14 72.14 72.14 72.14 0.1K
13:33 72.14 72.15 72.14 72.14 2.4K
13:34 72.13 72.14 72.12 72.13 4.5K
13:35 72.16 72.17 72.16 72.17 3.9K
13:36 72.17 72.18 72.17 72.18 2.9K
13:37 72.19 72.23 72.19 72.23 7.6K
13:38 72.22 72.22 72.22 72.22 3.6K
13:39 72.22 72.22 72.22 72.22 1.7K
13:40 72.24 72.27 72.24 72.27 5.6K
13:41 72.28 72.29 72.27 72.29 4.4K
13:42 72.30 72.30 72.30 72.30 1.2K
13:43 72.30 72.32 72.28 72.29 6.7K
13:44 72.29 72.30 72.26 72.26 5.7K
13:45 72.27 72.27 72.27 72.27 1.8K
13:46 72.27 72.27 72.26 72.26 2.3K
13:47 72.26 72.26 72.25 72.25 2.9K
13:48 72.24 72.30 72.24 72.30 6.6K
13:49 72.31 72.34 72.31 72.31 10.9K
13:50 72.32 72.34 72.32 72.34 5.7K
13:51 72.32 72.33 72.30 72.30 3.2K
13:52 72.28 72.28 72.24 72.24 5.7K
13:53 72.23 72.24 72.23 72.23 2.7K
13:54 72.17 72.20 72.17 72.20 22.7K
13:55 72.18 72.21 72.18 72.21 3.7K
13:56 72.20 72.20 72.18 72.20 2.3K
13:57 72.21 72.21 72.19 72.19 1.5K
13:58 72.21 72.23 72.21 72.21 4.4K
13:59 72.20 72.20 72.13 72.13 6.7K
14:00 72.16 72.23 72.16 72.23 2.9K
14:01 72.23 72.24 72.21 72.21 4.7K
14:02 72.22 72.22 72.22 72.22 0.6K
14:03 72.22 72.24 72.20 72.24 3.9K
14:04 72.22 72.22 72.17 72.17 2.1K
14:05 72.16 72.16 72.13 72.15 3.4K
14:06 72.19 72.21 72.19 72.21 3.2K
14:07 72.20 72.20 72.18 72.18 1.3K
14:08 72.19 72.19 72.14 72.14 2.9K
14:09 72.17 72.17 72.12 72.12 6.2K
14:10 72.15 72.18 72.15 72.17 3.5K
14:11 72.17 72.18 72.17 72.18 6.9K
14:12 72.16 72.16 72.16 72.16 2.6K
14:13 72.15 72.16 72.12 72.14 6.3K
14:14 72.19 72.21 72.19 72.21 3.2K
14:15 72.21 72.23 72.21 72.23 5.0K
14:16 72.25 72.30 72.25 72.30 3.8K
14:17 72.28 72.28 72.20 72.22 7.0K
14:18 72.19 72.19 72.18 72.18 2.3K
14:19 72.21 72.21 72.21 72.21 1.7K
14:20 72.18 72.18 72.17 72.17 1.6K
14:21 72.17 72.17 72.17 72.17 1.9K
14:22 72.18 72.19 72.18 72.19 2.2K
14:23 72.20 72.20 72.17 72.17 2.6K
14:24 72.17 72.17 72.17 72.17 3.5K
14:25 72.17 72.20 72.17 72.19 3.3K
14:26 72.18 72.18 72.16 72.17 4.7K
14:27 72.16 72.20 72.14 72.19 23.0K
14:28 72.20 72.22 72.19 72.19 3.2K
14:29 72.19 72.19 72.10 72.12 6.6K
14:30 72.10 72.10 72.10 72.10 2.8K
14:31 72.13 72.14 72.13 72.14 3.3K
14:32 72.12 72.16 72.12 72.16 5.2K
14:33 72.17 72.18 72.16 72.16 2.5K
14:34 72.16 72.16 72.15 72.16 2.1K
14:35 72.16 72.20 72.16 72.20 2.5K
14:36 72.18 72.21 72.18 72.20 2.2K
14:37 72.19 72.19 72.16 72.16 3.4K
14:38 72.16 72.16 72.14 72.14 2.3K
14:39 72.14 72.16 72.10 72.10 6.1K
14:40 72.12 72.12 72.10 72.10 3.3K
14:41 72.12 72.12 72.12 72.12 1.6K
14:42 72.13 72.15 72.13 72.14 6.3K
14:43 72.13 72.13 72.11 72.11 2.1K
14:44 72.10 72.11 72.08 72.11 6.2K
14:46 72.11 72.11 72.07 72.07 3.8K
14:47 72.09 72.09 72.08 72.08 0.7K
14:48 72.09 72.12 72.09 72.12 4.8K
14:49 72.13 72.13 72.13 72.13 3.9K
14:50 72.12 72.12 72.12 72.12 3.8K
14:51 72.12 72.12 72.11 72.12 2.6K
14:52 72.09 72.09 72.06 72.06 4.8K
14:53 72.07 72.07 72.07 72.07 0.8K
14:54 72.08 72.08 72.08 72.08 3.5K
14:55 72.09 72.17 72.09 72.17 5.2K
14:56 72.17 72.18 72.17 72.18 2.7K
14:57 72.17 72.17 72.10 72.10 5.6K
14:58 72.10 72.12 72.10 72.12 2.5K
14:59 72.14 72.14 72.11 72.11 3.9K
15:00 72.11 72.14 72.11 72.13 5.1K
15:01 72.14 72.14 72.07 72.09 5.4K
15:02 72.10 72.10 72.06 72.08 11.9K
15:03 72.08 72.08 72.07 72.07 2.8K
15:04 72.06 72.06 72.04 72.05 3.3K
15:05 72.05 72.06 72.04 72.05 5.3K
15:06 72.04 72.09 72.04 72.08 5.9K
15:07 72.09 72.09 72.08 72.08 2.3K
15:08 72.07 72.07 72.04 72.04 6.6K
15:09 72.04 72.06 72.02 72.02 6.6K
15:10 72.02 72.07 72.02 72.06 9.6K
15:11 72.10 72.12 72.10 72.12 4.5K
15:12 72.11 72.11 72.07 72.10 6.4K
15:13 72.10 72.10 72.08 72.10 3.1K
15:14 72.11 72.13 72.10 72.10 8.1K
15:15 72.11 72.11 72.06 72.09 9.4K
15:16 72.08 72.12 72.08 72.11 7.1K
15:17 72.11 72.12 72.10 72.12 6.0K
15:18 72.14 72.16 72.14 72.14 8.4K
15:19 72.14 72.14 72.12 72.12 5.4K
15:20 72.11 72.12 72.08 72.08 5.4K
15:21 72.07 72.11 72.07 72.10 9.0K
15:22 72.12 72.14 72.08 72.08 5.9K
15:23 72.08 72.10 72.06 72.09 5.9K
15:24 72.08 72.10 72.08 72.09 2.4K
15:25 72.10 72.10 72.07 72.07 5.5K
15:26 72.04 72.06 72.04 72.05 5.1K
15:27 72.05 72.07 72.01 72.01 8.2K
15:28 72.03 72.03 71.99 72.01 11.0K
15:29 72.01 72.01 71.99 71.99 6.8K
15:30 71.99 72.01 71.97 71.97 10.5K
15:31 71.98 72.03 71.98 72.02 8.9K
15:32 72.03 72.03 71.98 71.99 6.6K
15:33 72.00 72.03 71.99 72.02 6.5K
15:34 72.01 72.03 71.99 71.99 9.4K
15:35 72.00 72.02 71.99 71.99 9.0K
15:36 72.02 72.02 72.01 72.02 6.9K
15:37 72.02 72.03 72.02 72.02 2.7K
15:38 72.02 72.02 71.99 71.99 13.6K
15:39 71.99 72.08 71.99 72.07 13.4K
15:40 72.06 72.07 72.01 72.01 18.1K
15:41 71.99 72.03 71.95 71.97 17.5K
15:42 71.95 72.02 71.95 72.00 10.9K
15:43 71.99 71.99 71.95 71.99 11.0K
15:44 71.98 71.98 71.94 71.97 10.5K
15:45 71.97 72.00 71.96 71.97 16.8K
15:46 71.97 71.98 71.93 71.95 15.5K
15:47 71.95 71.97 71.95 71.94 9.6K
15:48 71.93 71.95 71.93 71.93 6.0K
15:49 71.92 71.96 71.92 71.94 14.7K
15:50 71.91 71.91 71.87 71.91 29.8K
15:51 71.90 71.94 71.89 71.94 24.7K
15:52 71.93 71.93 71.92 71.93 8.9K
15:53 71.94 71.94 71.91 71.92 12.6K
15:54 71.91 71.93 71.88 71.88 22.6K
15:55 71.86 71.86 71.75 71.75 56.9K
15:56 71.73 71.74 71.70 71.70 57.5K
15:57 71.70 71.73 71.70 71.69 65.4K
15:58 71.65 71.71 71.65 71.71 76.0K
15:59 71.71 71.71 71.62 71.62 1,163.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 74.09 74.13 72.00 73.10 4.4M
2025-09-26 73.61 75.25 73.56 73.89 4.0M
2025-09-25 73.35 74.01 73.05 73.44 3.3M
2025-09-24 73.04 74.36 72.81 73.67 3.4M
2025-09-23 72.00 73.43 71.80 72.60 3.9M
2025-09-22 71.28 72.34 70.94 71.62 3.8M
2025-09-19 73.68 73.73 71.02 71.55 8.7M
2025-09-18 73.70 74.34 73.30 73.58 3.3M
2025-09-17 72.41 73.77 72.31 72.86 2.7M
2025-09-16 73.06 73.31 72.31 72.58 2.6M
2025-09-15 73.46 73.49 72.53 72.61 2.9M
2025-09-12 73.78 73.87 73.05 73.05 2.5M
2025-09-11 72.52 73.49 72.36 73.30 2.4M
2025-09-10 71.84 73.37 71.73 73.35 3.4M
2025-09-09 71.90 72.60 71.61 71.84 3.5M
2025-09-08 73.19 73.53 71.07 71.36 3.9M
2025-09-05 74.01 74.14 70.63 72.63 5.0M
2025-09-04 74.05 74.52 73.59 74.38 2.5M
2025-09-03 74.27 74.53 73.60 73.87 3.4M
2025-09-02 75.92 76.23 73.63 74.62 4.9M
2025-08-29 75.83 76.44 75.64 76.38 2.7M
2025-08-28 75.37 76.02 74.71 75.89 2.5M
2025-08-27 74.24 75.55 74.13 75.08 2.3M
2025-08-26 74.10 74.48 73.41 74.42 7.3M
2025-08-25 74.82 75.65 74.38 74.43 2.8M
2025-08-22 74.26 75.44 74.21 74.84 2.4M
2025-08-21 73.76 74.56 73.50 74.02 3.3M
2025-08-20 73.45 74.05 72.98 73.68 2.7M
2025-08-19 72.85 73.69 72.18 73.50 2.4M
2025-08-18 73.59 73.76 72.75 73.04 2.5M
2025-08-15 74.87 75.44 73.85 73.93 3.7M
2025-08-14 74.85 75.53 74.07 74.80 3.1M
2025-08-13 74.00 75.35 73.71 75.33 3.5M
2025-08-12 73.50 74.35 73.02 74.05 3.6M
2025-08-11 74.62 75.01 73.51 73.65 3.7M
2025-08-08 75.50 76.02 74.42 74.46 3.2M
2025-08-07 75.69 76.96 75.40 75.48 3.4M
2025-08-06 76.74 77.00 74.87 75.23 4.8M
2025-08-05 79.00 79.26 74.23 75.70 9.3M
2025-08-04 79.05 79.98 78.83 79.83 3.4M
2025-08-01 80.28 80.32 77.75 78.99 3.7M
2025-07-31 81.56 83.05 81.30 82.11 4.2M
2025-07-30 82.84 83.31 81.70 82.19 3.2M
2025-07-29 82.50 83.58 82.15 83.47 3.2M
2025-07-28 82.07 82.60 81.46 81.81 2.3M
2025-07-25 82.02 82.21 81.29 81.54 3.1M
2025-07-24 81.54 82.63 81.33 82.01 3.4M
2025-07-23 81.13 81.83 80.74 81.67 2.7M
2025-07-22 80.40 81.43 79.92 80.74 3.0M
2025-07-21 83.45 83.49 80.24 80.38 3.7M
2025-07-18 81.91 83.91 81.64 83.30 4.6M
2025-07-17 79.36 81.37 79.10 81.24 3.4M
2025-07-16 79.90 80.20 78.95 79.17 3.5M
2025-07-15 81.77 81.78 79.74 79.94 2.6M
2025-07-14 81.18 81.68 80.72 81.58 2.6M
2025-07-11 80.56 81.44 80.44 81.34 2.3M
2025-07-10 80.61 81.09 80.07 80.91 2.7M
2025-07-09 81.99 82.00 80.75 81.16 3.2M
2025-07-08 80.08 81.65 79.69 81.60 4.2M
2025-07-07 81.12 81.72 79.18 80.17 3.9M
2025-07-03 82.40 82.79 81.78 82.14 1.8M
2025-07-02 82.00 82.14 80.38 82.14 3.1M
2025-07-01 81.63 81.63 80.05 80.99 4.0M
2025-06-30 81.30 81.89 80.78 81.63 2.9M
2025-06-27 81.19 82.02 80.67 81.25 3.2M
2025-06-26 80.00 81.35 79.70 81.32 3.3M
2025-06-25 80.50 80.68 79.36 80.19 3.1M
2025-06-24 79.23 80.90 79.09 80.56 3.3M
2025-06-23 83.03 83.44 79.24 79.85 4.2M
2025-06-20 81.89 82.66 81.62 82.37 7.5M
2025-06-18 81.62 82.08 80.51 81.17 3.7M
2025-06-17 82.68 83.20 81.17 81.36 3.5M
2025-06-16 83.48 84.09 81.26 82.15 5.5M
2025-06-13 84.30 85.15 83.60 83.75 5.4M
2025-06-12 82.89 83.57 82.47 82.65 4.5M
2025-06-11 82.57 83.56 81.89 82.90 4.6M
2025-06-10 81.79 82.44 81.26 81.72 3.5M
2025-06-09 82.00 82.48 80.69 81.12 4.8M
2025-06-06 82.01 82.54 81.31 81.72 3.6M
2025-06-05 81.35 81.77 80.29 81.19 5.4M
2025-06-04 82.89 83.87 80.26 80.52 6.2M
2025-06-03 82.63 83.82 81.67 83.24 3.9M
2025-06-02 82.33 82.75 80.46 82.51 4.1M
2025-05-30 79.87 80.84 79.08 80.84 8.1M
2025-05-29 80.00 80.70 79.24 80.68 3.4M
2025-05-28 82.38 82.38 80.48 80.59 3.6M
2025-05-27 82.00 82.10 80.76 81.74 3.1M
2025-05-23 80.31 81.51 80.31 81.14 2.1M
2025-05-22 81.40 81.85 80.31 81.37 2.6M
2025-05-21 83.15 83.71 81.72 81.83 2.7M
2025-05-20 84.36 84.71 83.47 83.71 2.5M
2025-05-19 84.00 85.07 83.78 84.73 2.3M
2025-05-16 86.19 86.43 84.59 85.67 3.0M
2025-05-15 85.25 86.10 84.70 86.03 3.4M
2025-05-14 86.24 86.73 85.50 86.61 3.4M
2025-05-13 85.30 87.98 84.99 86.51 3.4M
2025-05-12 85.29 86.75 84.17 85.04 3.4M
2025-05-09 83.59 83.94 82.07 82.30 2.9M
2025-05-08 81.25 83.03 80.77 82.25 4.9M
2025-05-07 79.49 80.63 79.06 80.25 3.3M
2025-05-06 80.10 80.45 78.57 79.29 4.0M
2025-05-05 81.21 81.46 79.29 80.15 3.6M
2025-05-02 82.20 83.18 80.94 82.78 5.5M
2025-05-01 81.21 83.52 80.55 80.93 5.3M
2025-04-30 84.25 84.38 80.80 82.16 7.1M
2025-04-29 87.12 88.19 86.58 87.86 3.5M
2025-04-28 86.22 88.15 86.15 87.87 3.6M
2025-04-25 85.50 86.52 85.50 86.31 1.8M
2025-04-24 85.32 86.89 85.02 86.28 3.5M
2025-04-23 85.21 87.29 84.03 84.66 4.2M
2025-04-22 83.47 84.44 82.30 84.05 2.9M
2025-04-21 84.99 85.73 80.94 81.82 3.5M
2025-04-17 86.02 88.13 85.90 86.23 2.8M
2025-04-16 84.31 86.22 84.16 84.80 2.7M
2025-04-15 83.69 86.07 83.47 84.16 3.3M
2025-04-14 84.50 84.90 82.31 83.38 3.2M
2025-04-11 81.60 82.91 78.82 82.56 3.8M
2025-04-10 82.46 82.90 78.55 81.24 5.2M
2025-04-09 77.44 85.98 75.55 84.86 7.6M
2025-04-08 83.88 84.50 77.27 78.71 6.6M
2025-04-07 77.99 83.85 75.48 80.91 11.2M
2025-04-04 88.45 89.60 80.46 80.86 11.1M
2025-04-03 95.82 97.41 92.52 92.70 5.8M
2025-04-02 98.28 100.57 98.21 100.37 2.2M
2025-04-01 98.54 99.70 97.63 99.50 2.0M
2025-03-31 98.15 99.71 97.97 99.22 3.7M
2025-03-28 98.83 99.12 97.29 98.48 2.2M
2025-03-27 101.27 101.27 98.23 98.68 2.8M
2025-03-26 103.31 103.61 100.89 101.26 2.7M
2025-03-25 102.84 103.64 102.18 102.38 2.7M
2025-03-24 100.21 102.73 99.77 102.30 3.3M
2025-03-21 100.12 100.47 98.67 99.34 9.4M
2025-03-20 99.61 100.96 99.09 100.65 2.8M
2025-03-19 98.55 100.89 98.35 100.05 3.2M
2025-03-18 99.14 99.72 97.68 98.01 2.7M
2025-03-17 96.30 99.46 96.18 98.44 2.9M
2025-03-14 94.44 96.88 93.90 96.43 2.9M
2025-03-13 93.04 94.72 92.60 93.50 4.1M
2025-03-12 93.80 94.80 92.78 92.97 3.2M
2025-03-11 91.71 93.63 91.54 92.62 5.9M
2025-03-10 89.79 92.59 88.47 91.42 6.0M
2025-03-07 89.69 90.48 87.36 89.57 4.1M
2025-03-06 91.00 91.38 88.57 89.74 4.6M
2025-03-05 92.56 93.50 90.41 91.87 4.9M
2025-03-04 95.16 95.76 92.64 93.79 4.2M
2025-03-03 100.39 101.48 96.00 96.76 3.6M
2025-02-28 97.05 100.44 96.97 100.39 7.1M
2025-02-27 95.98 97.69 95.15 96.64 3.2M
2025-02-26 95.21 96.32 94.40 95.76 3.2M
2025-02-25 98.16 98.88 92.36 95.77 7.1M
2025-02-24 98.71 99.93 97.30 98.12 4.5M
2025-02-21 97.96 99.46 97.32 98.10 4.1M
2025-02-20 98.81 98.89 96.60 98.63 3.0M
2025-02-19 98.51 100.01 98.27 99.20 2.7M
2025-02-18 97.99 99.25 97.04 98.64 3.5M
2025-02-14 99.10 99.69 97.81 97.85 2.8M
2025-02-13 97.49 99.20 97.09 98.97 4.3M
2025-02-12 97.46 100.05 97.27 97.62 3.8M
2025-02-11 98.41 99.79 97.44 98.93 3.4M
2025-02-10 97.25 100.05 96.87 98.69 5.1M
2025-02-07 95.75 96.35 94.77 95.81 3.7M
2025-02-06 97.97 98.26 95.11 95.82 4.0M
2025-02-05 97.77 98.60 97.04 97.91 3.7M
2025-02-04 99.00 99.25 96.73 97.02 4.2M
2025-02-03 95.21 98.15 94.57 97.63 4.7M
2025-01-31 99.95 101.45 96.82 97.17 6.0M
2025-01-30 101.35 101.58 99.61 99.87 15.9M
2025-01-29 100.67 102.25 99.53 100.38 5.1M
2025-01-28 100.99 101.36 99.52 100.60 4.5M
2025-01-27 102.95 103.18 99.53 100.45 5.4M
2025-01-24 104.75 105.86 104.13 104.53 3.1M
2025-01-23 107.17 107.50 103.78 104.89 3.1M
2025-01-22 110.61 110.62 105.98 106.30 3.2M
2025-01-21 108.80 111.02 108.80 109.85 3.3M
2025-01-17 108.57 110.03 107.70 108.96 3.2M
2025-01-16 106.97 108.68 106.72 108.66 2.9M
2025-01-15 107.22 107.47 105.95 106.88 2.8M
2025-01-14 104.15 107.17 103.95 106.04 2.6M
2025-01-13 101.90 104.39 101.25 103.98 3.5M
2025-01-10 102.85 103.57 100.91 101.75 3.0M
2025-01-08 101.32 103.19 101.17 102.85 2.7M
2025-01-07 102.02 102.66 101.00 101.61 2.1M
2025-01-06 103.50 103.74 101.13 101.62 3.0M
2025-01-03 102.48 103.77 102.23 102.90 2.4M
2025-01-02 101.48 102.44 100.82 101.77 2.7M