PACCAR

PCAR
🏛️ usa →
98.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 97.77 97.77 97.52 97.76 29.7K
09:31 97.82 97.98 97.82 97.98 1.9K
09:32 98.23 98.32 97.93 98.21 5.1K
09:33 98.19 98.19 98.11 98.11 3.7K
09:34 98.16 98.16 98.14 98.14 1.7K
09:35 98.33 98.33 97.98 97.98 5.1K
09:36 97.98 97.98 97.78 97.78 5.9K
09:37 98.01 98.06 97.91 98.06 1.6K
09:38 97.95 97.95 97.83 97.88 2.7K
09:39 97.97 97.97 97.97 97.97 2.0K
09:40 97.97 98.15 97.97 98.12 4.2K
09:41 98.03 98.23 98.03 98.22 7.2K
09:42 98.09 98.10 98.09 98.10 1.4K
09:43 98.15 98.23 98.06 98.06 2.6K
09:44 98.03 98.08 97.91 97.91 4.0K
09:45 97.99 98.12 97.91 97.91 9.1K
09:46 97.89 98.04 97.89 98.04 3.7K
09:47 98.08 98.08 98.01 98.01 2.6K
09:48 98.05 98.12 98.05 98.12 1.8K
09:49 98.09 98.11 98.04 98.05 3.4K
09:50 98.13 98.16 98.07 98.08 5.2K
09:51 98.14 98.14 98.03 98.03 4.7K
09:52 98.03 98.09 98.01 98.09 2.9K
09:53 98.11 98.11 97.98 97.99 4.5K
09:54 98.00 98.09 98.00 98.08 2.5K
09:55 98.10 98.16 98.10 98.14 6.3K
09:56 98.13 98.14 98.09 98.09 1.9K
09:57 98.06 98.08 97.99 97.99 2.1K
09:59 98.04 98.08 98.04 98.08 1.4K
10:00 98.25 98.31 98.16 98.16 7.1K
10:01 98.14 98.19 98.14 98.19 6.1K
10:02 98.19 98.19 98.12 98.12 0.7K
10:03 98.14 98.14 97.99 98.05 4.0K
10:04 98.05 98.20 98.05 98.20 2.9K
10:05 98.29 98.29 98.29 98.29 1.1K
10:06 98.21 98.21 98.21 98.21 1.1K
10:07 98.28 98.28 98.28 98.28 1.1K
10:08 98.24 98.24 98.24 98.24 0.7K
10:09 98.21 98.32 98.21 98.27 5.1K
10:10 98.31 98.34 98.31 98.34 1.5K
10:11 98.29 98.36 98.29 98.36 2.3K
10:12 98.41 98.41 98.41 98.41 1.3K
10:13 98.38 98.38 98.38 98.38 0.8K
10:14 98.42 98.42 98.38 98.38 2.2K
10:15 98.31 98.31 98.29 98.31 1.0K
10:16 98.29 98.29 98.29 98.29 0.5K
10:17 98.29 98.29 98.29 98.29 1.1K
10:19 98.23 98.25 98.21 98.21 3.6K
10:20 98.15 98.18 98.07 98.18 6.4K
10:21 98.34 98.34 98.34 98.34 2.2K
10:22 98.24 98.39 98.24 98.34 1.6K
10:23 98.34 98.34 98.34 98.34 1.5K
10:24 98.25 98.30 98.25 98.30 0.7K
10:25 98.32 98.32 98.27 98.27 1.1K
10:26 98.27 98.43 98.27 98.43 10.0K
10:27 98.34 98.39 98.33 98.33 9.3K
10:28 98.33 98.39 98.33 98.38 3.3K
10:30 98.38 98.38 98.31 98.31 3.4K
10:31 98.34 98.34 98.28 98.28 5.9K
10:32 98.27 98.32 98.22 98.22 8.4K
10:33 98.22 98.22 98.14 98.14 3.2K
10:34 98.05 98.11 98.05 98.05 1.8K
10:35 98.03 98.03 97.99 97.99 5.0K
10:36 97.93 97.96 97.93 97.94 2.0K
10:37 97.93 98.00 97.89 97.99 12.9K
10:38 97.99 97.99 97.95 97.95 4.9K
10:39 97.94 97.94 97.92 97.92 2.3K
10:41 97.85 97.86 97.85 97.86 1.1K
10:42 97.87 97.87 97.83 97.86 2.1K
10:43 97.79 97.79 97.79 97.79 2.1K
10:44 97.72 97.73 97.72 97.73 2.4K
10:45 97.73 97.73 97.70 97.71 3.8K
10:46 97.68 97.69 97.66 97.66 2.4K
10:47 97.67 97.67 97.67 97.67 0.6K
10:48 97.72 97.75 97.67 97.67 3.2K
10:49 97.66 97.66 97.66 97.66 0.7K
10:50 97.64 97.64 97.64 97.64 1.7K
10:51 97.65 97.65 97.62 97.62 1.1K
10:52 97.66 97.66 97.65 97.65 4.9K
10:53 97.63 97.64 97.62 97.62 4.2K
10:54 97.62 97.62 97.47 97.47 17.1K
10:55 97.40 97.42 97.40 97.42 1.2K
10:56 97.42 97.46 97.42 97.44 6.1K
10:57 97.44 97.46 97.44 97.46 2.5K
10:58 97.54 97.55 97.54 97.55 3.4K
10:59 97.48 97.48 97.40 97.40 5.6K
11:00 97.42 97.47 97.41 97.41 1.3K
11:01 97.46 97.49 97.40 97.49 2.0K
11:02 97.39 97.43 97.39 97.43 1.3K
11:03 97.38 97.39 97.38 97.39 1.6K
11:04 97.46 97.46 97.46 97.46 1.5K
11:05 97.45 97.45 97.41 97.41 0.9K
11:06 97.46 97.46 97.46 97.46 0.2K
11:07 97.42 97.42 97.42 97.42 0.8K
11:08 97.39 97.39 97.35 97.39 3.4K
11:09 97.41 97.41 97.37 97.37 0.8K
11:10 97.36 97.36 97.36 97.36 1.6K
11:11 97.33 97.33 97.33 97.33 0.9K
11:12 97.33 97.33 97.33 97.33 0.9K
11:13 97.33 97.42 97.33 97.42 1.2K
11:14 97.42 97.42 97.38 97.38 1.1K
11:15 97.35 97.43 97.35 97.43 1.5K
11:16 97.47 97.47 97.47 97.47 0.9K
11:17 97.45 97.45 97.41 97.41 2.2K
11:18 97.38 97.38 97.37 97.37 1.5K
11:19 97.32 97.32 97.32 97.32 0.6K
11:20 97.36 97.36 97.36 97.36 0.5K
11:21 97.43 97.43 97.43 97.43 0.6K
11:22 97.38 97.38 97.32 97.33 1.5K
11:24 97.33 97.51 97.33 97.50 6.5K
11:25 97.48 97.51 97.48 97.50 1.3K
11:26 97.49 97.49 97.47 97.47 2.2K
11:27 97.44 97.46 97.44 97.46 1.1K
11:28 97.41 97.41 97.41 97.41 0.7K
11:29 97.38 97.39 97.38 97.38 3.1K
11:30 97.38 97.43 97.38 97.43 0.9K
11:31 97.44 97.44 97.44 97.44 0.4K
11:32 97.41 97.43 97.40 97.40 1.1K
11:33 97.40 97.42 97.40 97.42 1.0K
11:34 97.40 97.40 97.35 97.35 3.5K
11:35 97.37 97.38 97.37 97.38 0.6K
11:36 97.35 97.38 97.34 97.34 1.4K
11:37 97.30 97.30 97.29 97.29 1.8K
11:38 97.35 97.37 97.35 97.37 1.8K
11:39 97.34 97.40 97.34 97.40 2.0K
11:40 97.39 97.39 97.39 97.39 0.6K
11:41 97.43 97.45 97.43 97.45 1.9K
11:42 97.48 97.48 97.48 97.48 1.3K
11:43 97.44 97.44 97.44 97.44 1.7K
11:44 97.41 97.42 97.40 97.40 4.3K
11:46 97.45 97.45 97.40 97.40 1.5K
11:47 97.39 97.40 97.31 97.31 4.0K
11:48 97.32 97.32 97.30 97.30 0.8K
11:49 97.35 97.35 97.33 97.33 1.6K
11:50 97.36 97.36 97.34 97.34 1.6K
11:51 97.32 97.34 97.31 97.31 3.2K
11:52 97.30 97.33 97.30 97.30 1.4K
11:53 97.29 97.33 97.29 97.30 3.8K
11:54 97.29 97.29 97.22 97.22 2.0K
11:55 97.22 97.32 97.22 97.32 17.3K
11:56 97.35 97.39 97.35 97.39 6.1K
11:57 97.44 97.44 97.30 97.30 3.2K
11:58 97.25 97.26 97.23 97.25 2.9K
11:59 97.27 97.31 97.25 97.31 11.6K
12:00 97.32 97.36 97.30 97.36 3.8K
12:01 97.36 97.36 97.36 97.36 2.4K
12:03 97.41 97.47 97.41 97.46 3.0K
12:04 97.49 97.50 97.46 97.46 1.7K
12:05 97.50 97.53 97.45 97.45 2.5K
12:06 97.41 97.43 97.30 97.30 3.5K
12:07 97.37 97.37 97.32 97.32 1.3K
12:08 97.37 97.48 97.37 97.45 7.3K
12:09 97.43 97.43 97.37 97.37 6.0K
12:10 97.39 97.39 97.35 97.35 2.1K
12:11 97.38 97.39 97.35 97.37 5.0K
12:12 97.38 97.38 97.34 97.34 2.5K
12:13 97.35 97.35 97.35 97.35 1.0K
12:14 97.35 97.35 97.35 97.35 0.6K
12:15 97.29 97.30 97.26 97.26 3.0K
12:16 97.25 97.25 97.24 97.24 2.2K
12:17 97.24 97.26 97.24 97.26 1.8K
12:18 97.25 97.29 97.25 97.29 1.3K
12:19 97.26 97.30 97.26 97.29 3.5K
12:20 97.29 97.33 97.29 97.33 0.7K
12:21 97.33 97.33 97.27 97.27 3.6K
12:22 97.32 97.34 97.32 97.34 2.6K
12:23 97.37 97.40 97.34 97.34 3.7K
12:24 97.35 97.35 97.35 97.35 0.3K
12:25 97.34 97.34 97.31 97.31 1.1K
12:26 97.30 97.31 97.25 97.26 2.0K
12:27 97.27 97.34 97.27 97.33 2.6K
12:28 97.33 97.34 97.29 97.29 2.5K
12:29 97.28 97.28 97.24 97.24 1.2K
12:30 97.25 97.29 97.25 97.28 1.7K
12:31 97.27 97.31 97.27 97.30 1.8K
12:32 97.29 97.35 97.29 97.31 1.8K
12:33 97.33 97.35 97.33 97.35 1.4K
12:34 97.30 97.30 97.27 97.29 1.2K
12:35 97.33 97.34 97.33 97.34 2.4K
12:37 97.33 97.36 97.33 97.36 1.2K
12:38 97.38 97.48 97.38 97.48 2.3K
12:39 97.49 97.49 97.40 97.40 2.2K
12:40 97.40 97.40 97.40 97.40 0.6K
12:41 97.40 97.40 97.39 97.39 1.1K
12:42 97.39 97.49 97.39 97.47 12.4K
12:43 97.47 97.47 97.43 97.46 6.5K
12:44 97.51 97.56 97.51 97.54 3.0K
12:45 97.57 97.57 97.54 97.57 2.0K
12:46 97.55 97.55 97.54 97.54 1.4K
12:47 97.55 97.57 97.54 97.54 1.2K
12:48 97.49 97.49 97.48 97.49 2.9K
12:49 97.49 97.49 97.49 97.49 0.6K
12:50 97.50 97.50 97.47 97.48 2.1K
12:51 97.50 97.50 97.50 97.50 0.4K
12:52 97.48 97.50 97.48 97.48 1.1K
12:53 97.53 97.53 97.45 97.45 4.7K
12:54 97.47 97.47 97.47 97.47 1.4K
12:55 97.47 97.47 97.44 97.44 1.8K
12:56 97.42 97.42 97.39 97.39 0.7K
12:57 97.39 97.39 97.39 97.39 0.6K
12:58 97.37 97.37 97.37 97.37 0.9K
12:59 97.35 97.36 97.32 97.32 3.7K
13:00 97.28 97.31 97.25 97.25 3.6K
13:02 97.20 97.23 97.20 97.23 1.8K
13:03 97.24 97.24 97.24 97.24 0.6K
13:04 97.22 97.29 97.22 97.29 2.5K
13:05 97.27 97.27 97.26 97.26 1.8K
13:06 97.24 97.24 97.18 97.18 2.9K
13:07 97.23 97.26 97.23 97.26 2.1K
13:08 97.24 97.24 97.24 97.24 0.5K
13:09 97.27 97.27 97.27 97.27 0.8K
13:10 97.25 97.28 97.25 97.28 1.4K
13:11 97.30 97.30 97.30 97.30 1.2K
13:12 97.30 97.38 97.30 97.38 1.7K
13:13 97.31 97.32 97.31 97.31 5.5K
13:14 97.33 97.33 97.33 97.33 1.5K
13:16 97.32 97.33 97.32 97.33 1.9K
13:17 97.33 97.35 97.33 97.35 5.5K
13:18 97.34 97.34 97.34 97.34 4.4K
13:19 97.31 97.31 97.29 97.30 5.4K
13:20 97.31 97.31 97.27 97.27 3.2K
13:21 97.27 97.27 97.27 97.27 0.9K
13:22 97.26 97.26 97.25 97.25 2.5K
13:23 97.22 97.22 97.20 97.20 1.1K
13:24 97.19 97.26 97.19 97.26 2.1K
13:25 97.27 97.29 97.27 97.29 3.0K
13:26 97.30 97.30 97.23 97.26 5.2K
13:27 97.22 97.23 97.22 97.23 1.4K
13:28 97.23 97.27 97.23 97.27 1.5K
13:29 97.27 97.29 97.27 97.29 2.4K
13:30 97.31 97.31 97.28 97.28 4.0K
13:31 97.28 97.28 97.28 97.28 1.4K
13:32 97.31 97.32 97.31 97.32 3.1K
13:33 97.31 97.31 97.29 97.29 2.2K
13:34 97.31 97.31 97.30 97.30 2.0K
13:35 97.31 97.31 97.31 97.31 1.6K
13:36 97.32 97.32 97.29 97.29 2.2K
13:37 97.27 97.27 97.27 97.27 1.0K
13:38 97.27 97.29 97.27 97.29 2.2K
13:39 97.22 97.22 97.18 97.18 1.3K
13:40 97.21 97.21 97.17 97.17 2.5K
13:41 97.16 97.16 97.12 97.12 5.2K
13:42 97.16 97.16 97.16 97.16 0.6K
13:43 97.18 97.19 97.18 97.19 1.3K
13:44 97.16 97.19 97.16 97.16 6.6K
13:45 97.18 97.18 97.15 97.17 5.8K
13:46 97.18 97.18 97.12 97.14 5.3K
13:47 97.14 97.21 97.14 97.19 2.6K
13:48 97.19 97.21 97.18 97.20 1.1K
13:49 97.22 97.22 97.20 97.20 6.4K
13:50 97.19 97.19 97.13 97.13 3.1K
13:51 97.17 97.20 97.17 97.17 2.5K
13:52 97.17 97.17 97.16 97.16 1.3K
13:53 97.15 97.15 97.12 97.12 1.9K
13:54 97.12 97.13 97.12 97.13 2.5K
13:55 97.18 97.18 97.14 97.14 0.9K
13:56 97.14 97.15 97.14 97.15 1.0K
13:57 97.15 97.15 97.15 97.15 1.1K
13:58 97.17 97.18 97.14 97.14 2.6K
13:59 97.14 97.14 97.04 97.04 7.5K
14:00 96.99 97.01 96.99 97.01 9.3K
14:01 97.00 97.00 97.00 97.00 0.7K
14:02 97.00 97.04 97.00 97.03 5.1K
14:03 97.00 97.00 96.99 97.00 4.8K
14:04 97.00 97.00 96.99 97.00 1.1K
14:05 97.00 97.00 96.97 96.97 7.7K
14:06 97.00 97.02 96.98 97.01 9.3K
14:07 96.95 96.95 96.91 96.91 6.2K
14:08 96.90 96.90 96.87 96.88 2.1K
14:09 96.88 96.88 96.86 96.88 2.0K
14:10 96.89 96.94 96.88 96.88 3.2K
14:11 96.86 96.93 96.86 96.93 6.5K
14:12 96.95 96.98 96.92 96.93 31.7K
14:13 96.95 96.95 96.95 96.95 4.2K
14:14 96.94 96.98 96.94 96.98 3.6K
14:15 97.00 97.01 97.00 97.01 2.6K
14:16 97.02 97.14 97.02 97.14 21.5K
14:17 97.17 97.18 97.13 97.13 8.5K
14:18 97.15 97.16 97.15 97.16 0.9K
14:19 97.15 97.17 97.15 97.17 1.6K
14:20 97.13 97.16 97.13 97.16 2.8K
14:21 97.17 97.17 97.11 97.14 2.6K
14:22 97.14 97.17 97.14 97.17 2.8K
14:23 97.18 97.18 97.11 97.11 4.4K
14:24 97.12 97.12 97.08 97.08 2.2K
14:25 97.07 97.07 96.94 96.94 4.1K
14:26 96.94 96.97 96.94 96.94 3.8K
14:27 96.94 97.01 96.94 97.01 6.8K
14:28 97.01 97.02 97.01 97.02 2.4K
14:29 97.02 97.03 97.02 97.03 10.2K
14:30 97.03 97.04 97.03 97.04 1.6K
14:31 97.05 97.08 97.04 97.08 3.4K
14:32 97.14 97.14 97.11 97.13 7.1K
14:33 97.12 97.12 97.11 97.11 6.3K
14:34 97.02 97.02 97.00 97.02 3.6K
14:35 97.05 97.13 97.05 97.12 6.5K
14:36 97.20 97.20 97.15 97.15 15.3K
14:37 97.15 97.20 97.15 97.20 2.7K
14:38 97.22 97.25 97.22 97.25 3.3K
14:39 97.31 97.31 97.25 97.25 5.5K
14:40 97.24 97.24 97.20 97.20 2.9K
14:41 97.18 97.24 97.18 97.24 3.4K
14:42 97.26 97.26 97.26 97.26 2.0K
14:43 97.25 97.29 97.25 97.29 2.4K
14:44 97.29 97.29 97.29 97.29 0.5K
14:45 97.29 97.29 97.29 97.29 0.4K
14:46 97.30 97.31 97.30 97.31 1.4K
14:47 97.30 97.30 97.30 97.30 1.5K
14:48 97.29 97.30 97.23 97.23 3.3K
14:49 97.22 97.23 97.19 97.23 18.3K
14:50 97.19 97.25 97.19 97.22 6.7K
14:51 97.20 97.20 97.19 97.19 2.1K
14:52 97.15 97.19 97.15 97.19 5.8K
14:53 97.21 97.21 97.21 97.21 0.8K
14:54 97.21 97.21 97.17 97.17 3.9K
14:56 97.17 97.20 97.17 97.20 3.5K
14:57 97.21 97.24 97.21 97.24 1.1K
14:58 97.24 97.29 97.23 97.29 6.1K
14:59 97.24 97.24 97.23 97.23 3.1K
15:00 97.19 97.19 97.11 97.11 4.1K
15:01 97.15 97.15 97.08 97.08 3.6K
15:02 97.10 97.10 97.10 97.10 2.2K
15:03 97.04 97.04 97.01 97.02 4.0K
15:04 97.01 97.02 96.99 97.02 3.7K
15:05 96.98 97.00 96.98 96.98 2.8K
15:06 96.98 97.00 96.98 96.98 1.3K
15:07 96.95 96.95 96.95 96.95 2.1K
15:08 96.92 96.92 96.92 96.92 1.8K
15:09 96.91 96.96 96.91 96.96 8.0K
15:10 96.95 97.06 96.95 97.06 4.6K
15:11 97.10 97.18 97.10 97.18 8.6K
15:12 97.18 97.18 97.11 97.14 5.5K
15:13 97.14 97.14 97.04 97.04 8.7K
15:14 97.04 97.08 97.04 97.06 4.1K
15:15 97.08 97.08 97.06 97.07 4.5K
15:16 97.12 97.12 97.10 97.10 2.4K
15:17 97.10 97.10 97.09 97.09 1.2K
15:18 97.11 97.11 97.11 97.11 2.9K
15:19 97.12 97.16 97.12 97.15 7.6K
15:20 97.19 97.22 97.19 97.22 5.1K
15:21 97.20 97.21 97.20 97.21 40.0K
15:22 97.22 97.26 97.22 97.25 3.3K
15:23 97.21 97.23 97.20 97.23 5.7K
15:24 97.22 97.23 97.21 97.22 4.6K
15:25 97.21 97.23 97.15 97.19 5.4K
15:26 97.18 97.26 97.18 97.23 15.7K
15:27 97.23 97.30 97.23 97.30 3.6K
15:28 97.30 97.33 97.30 97.33 2.8K
15:29 97.37 97.37 97.28 97.28 9.1K
15:30 97.26 97.27 97.24 97.24 3.8K
15:31 97.22 97.27 97.22 97.22 12.2K
15:32 97.24 97.32 97.23 97.30 23.1K
15:33 97.25 97.30 97.24 97.30 27.4K
15:34 97.28 97.28 97.27 97.27 5.6K
15:35 97.28 97.28 97.21 97.21 9.2K
15:36 97.21 97.25 97.19 97.25 5.5K
15:37 97.30 97.32 97.28 97.28 6.1K
15:38 97.28 97.28 97.27 97.27 2.3K
15:39 97.27 97.41 97.27 97.40 10.8K
15:40 97.40 97.43 97.31 97.31 6.4K
15:41 97.32 97.33 97.27 97.33 7.9K
15:42 97.34 97.34 97.28 97.29 4.7K
15:43 97.27 97.29 97.27 97.28 5.3K
15:44 97.26 97.26 97.22 97.23 7.5K
15:45 97.23 97.25 97.23 97.23 31.8K
15:46 97.22 97.22 97.20 97.21 7.5K
15:47 97.24 97.24 97.09 97.09 22.3K
15:48 97.09 97.11 97.08 97.08 4.6K
15:49 97.06 97.11 97.05 97.10 10.2K
15:50 97.11 97.11 96.99 97.02 62.4K
15:51 97.03 97.04 96.96 96.99 12.0K
15:52 96.98 96.98 96.91 96.94 10.6K
15:53 96.93 97.01 96.89 97.01 27.4K
15:54 97.01 97.01 96.82 96.82 17.0K
15:55 96.80 96.81 96.74 96.81 16.1K
15:56 96.84 96.88 96.81 96.83 21.1K
15:57 96.80 96.84 96.78 96.82 26.7K
15:58 96.81 96.90 96.81 96.90 20.3K
15:59 96.90 96.92 96.86 96.89 742.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 99.71 99.92 98.11 98.34 1.7M
2025-09-29 100.60 101.17 99.07 99.86 4.2M
2025-09-26 99.92 102.30 99.10 100.50 5.9M
2025-09-25 96.75 97.32 95.33 95.57 2.5M
2025-09-24 97.77 98.43 96.74 96.89 2.4M
2025-09-23 97.07 98.98 96.91 97.75 2.4M
2025-09-22 99.14 99.14 97.03 97.07 2.5M
2025-09-19 101.72 102.40 98.84 99.46 7.6M
2025-09-18 100.48 101.97 99.50 101.42 3.4M
2025-09-17 103.17 103.85 100.26 100.86 4.0M
2025-09-16 102.18 103.22 101.84 102.86 2.2M
2025-09-15 102.53 102.87 101.02 102.17 3.1M
2025-09-12 101.50 103.48 100.57 102.51 3.8M
2025-09-11 98.60 102.11 98.59 101.76 2.7M
2025-09-10 97.15 98.81 97.00 98.66 2.1M
2025-09-09 98.20 98.64 97.23 97.53 1.7M
2025-09-08 99.24 99.24 97.23 98.25 1.7M
2025-09-05 98.43 100.12 98.05 99.05 2.1M
2025-09-04 96.54 98.26 95.81 98.21 1.9M
2025-09-03 98.86 99.36 95.82 96.22 2.1M
2025-09-02 99.33 99.33 97.85 98.86 2.7M
2025-08-29 99.82 101.37 99.53 99.98 2.2M
2025-08-28 101.57 101.82 100.46 100.68 1.9M
2025-08-27 99.42 101.57 98.62 101.44 2.0M
2025-08-26 100.03 100.63 99.73 100.25 2.4M
2025-08-25 100.36 101.30 99.49 100.51 2.3M
2025-08-22 98.40 102.95 98.27 101.50 3.3M
2025-08-21 98.01 98.15 96.70 97.54 1.4M
2025-08-20 99.54 100.03 98.14 98.18 1.8M
2025-08-19 98.41 100.36 98.14 99.46 2.1M
2025-08-18 98.48 98.64 97.71 98.38 1.5M
2025-08-15 100.24 100.42 97.97 98.22 1.8M
2025-08-14 99.75 100.45 98.35 99.69 2.2M
2025-08-13 98.97 101.62 98.92 100.66 2.6M
2025-08-12 97.59 99.66 96.67 98.95 2.6M
2025-08-11 98.00 98.25 96.27 97.15 1.4M
2025-08-08 97.15 98.14 96.43 97.34 1.4M
2025-08-07 97.94 98.32 96.43 96.77 2.2M
2025-08-06 98.30 98.51 96.97 97.37 1.7M
2025-08-05 97.00 98.59 95.70 98.20 3.3M
2025-08-04 96.71 97.36 96.03 96.34 2.3M
2025-08-01 97.61 98.74 96.25 96.48 3.6M
2025-07-31 97.96 99.95 97.55 98.76 2.8M
2025-07-30 99.77 101.08 98.18 99.00 5.1M
2025-07-29 101.03 101.44 99.13 99.48 2.2M
2025-07-28 101.49 101.49 99.32 100.64 3.0M
2025-07-25 101.57 101.74 99.84 101.57 3.0M
2025-07-24 100.85 101.76 99.53 101.43 4.4M
2025-07-23 99.38 102.33 99.08 101.11 6.9M
2025-07-22 96.47 99.06 92.47 98.58 7.2M
2025-07-21 93.75 94.56 92.68 92.91 4.3M
2025-07-18 95.25 95.25 93.20 93.68 3.7M
2025-07-17 95.27 96.04 93.20 94.05 5.6M
2025-07-16 95.13 96.17 94.20 95.39 3.1M
2025-07-15 96.08 96.44 95.07 95.13 2.2M
2025-07-14 96.86 97.32 95.55 95.89 2.9M
2025-07-11 98.67 98.86 96.86 97.21 2.8M
2025-07-10 98.79 100.60 98.57 99.22 2.6M
2025-07-09 98.86 99.66 97.79 98.67 2.1M
2025-07-08 96.78 99.21 96.08 98.70 2.8M
2025-07-07 97.20 98.23 96.55 96.64 2.7M
2025-07-03 99.39 99.72 97.10 97.66 1.9M
2025-07-02 98.29 99.46 97.87 99.34 2.8M
2025-07-01 94.85 99.30 94.53 98.20 3.4M
2025-06-30 95.00 95.45 94.63 95.06 2.3M
2025-06-27 95.05 96.25 94.49 94.89 3.3M
2025-06-26 94.39 95.19 93.27 94.88 3.6M
2025-06-25 94.07 94.24 93.50 94.14 2.1M
2025-06-24 92.28 94.10 91.65 94.01 2.3M
2025-06-23 91.14 91.98 90.05 91.75 2.5M
2025-06-20 91.37 91.81 90.51 90.99 6.5M
2025-06-18 90.96 91.78 90.29 90.72 2.7M
2025-06-17 92.48 92.95 90.94 91.10 2.5M
2025-06-16 92.74 93.35 92.20 92.70 2.6M
2025-06-13 93.14 93.54 91.66 91.88 2.0M
2025-06-12 93.09 93.67 92.39 93.64 1.5M
2025-06-11 95.15 95.15 93.49 93.88 1.4M
2025-06-10 94.59 94.96 93.75 94.78 1.5M
2025-06-09 93.89 95.20 93.75 94.43 2.0M
2025-06-06 93.67 94.13 93.04 93.50 1.6M
2025-06-05 92.32 93.30 91.63 92.45 2.1M
2025-06-04 93.71 93.81 92.55 92.59 1.9M
2025-06-03 91.75 93.62 91.34 93.56 2.2M
2025-06-02 93.62 94.12 91.30 91.77 2.5M
2025-05-30 94.31 94.53 93.10 93.85 3.0M
2025-05-29 94.71 94.93 93.59 94.29 1.6M
2025-05-28 95.53 95.68 93.99 94.05 1.6M
2025-05-27 94.22 95.21 93.71 94.97 3.0M
2025-05-23 92.84 93.69 92.25 93.24 2.2M
2025-05-22 94.09 94.91 93.40 94.33 2.0M
2025-05-21 95.52 96.44 94.19 94.33 1.9M
2025-05-20 96.56 97.29 96.21 96.50 1.9M
2025-05-19 96.20 97.33 95.42 97.01 2.2M
2025-05-16 96.13 96.85 95.48 96.71 2.4M
2025-05-15 94.37 96.68 94.37 95.97 3.7M
2025-05-14 95.47 96.07 94.24 94.65 2.4M
2025-05-13 95.58 96.60 95.32 96.26 2.8M
2025-05-12 95.00 96.42 94.55 95.74 3.2M
2025-05-09 91.56 91.97 90.48 90.66 2.2M
2025-05-08 89.70 92.49 89.41 91.56 3.4M
2025-05-07 89.17 89.79 88.43 88.72 2.4M
2025-05-06 88.75 89.95 88.35 88.98 2.5M
2025-05-05 89.47 90.73 88.80 89.45 3.6M
2025-05-02 90.82 91.95 89.78 89.90 3.7M
2025-05-01 90.53 91.44 89.20 89.78 2.9M
2025-04-30 88.00 90.50 86.60 90.21 4.6M
2025-04-29 86.66 91.17 84.65 90.29 8.5M
2025-04-28 91.94 92.84 91.44 92.04 3.4M
2025-04-25 92.52 93.00 90.79 91.89 2.9M
2025-04-24 90.05 92.88 89.66 92.68 2.9M
2025-04-23 90.61 91.65 88.60 89.08 2.8M
2025-04-22 88.25 89.23 87.47 88.56 2.5M
2025-04-21 87.17 87.72 85.05 87.29 3.2M
2025-04-17 87.02 88.73 87.00 88.17 2.4M
2025-04-16 87.00 88.91 86.25 86.81 3.2M
2025-04-15 89.55 90.39 88.35 88.82 2.5M
2025-04-14 91.01 91.01 88.89 89.55 3.6M
2025-04-11 88.66 90.97 87.00 90.47 3.4M
2025-04-10 91.19 92.10 86.47 88.77 4.1M
2025-04-09 85.71 94.56 85.20 93.93 7.0M
2025-04-08 89.22 90.48 85.10 86.40 5.3M
2025-04-07 88.66 94.00 86.12 88.14 5.6M
2025-04-04 90.61 93.97 89.67 90.88 6.3M
2025-04-03 95.72 96.38 92.21 92.36 4.2M
2025-04-02 97.60 99.25 96.81 99.09 2.0M
2025-04-01 97.36 98.58 96.01 98.29 2.2M
2025-03-31 96.90 98.12 95.86 97.37 3.4M
2025-03-28 98.10 98.69 96.60 96.91 2.3M
2025-03-27 99.54 99.63 97.92 98.19 2.3M
2025-03-26 99.41 100.29 98.92 99.53 2.0M
2025-03-25 98.96 99.39 98.23 99.24 2.0M
2025-03-24 98.41 99.06 97.94 98.64 2.6M
2025-03-21 97.39 97.85 96.24 97.11 8.6M
2025-03-20 99.30 99.57 98.00 98.32 2.5M
2025-03-19 99.90 101.43 98.91 99.59 2.2M
2025-03-18 100.69 101.23 99.53 100.21 1.9M
2025-03-17 98.62 101.82 98.56 101.17 2.4M
2025-03-14 99.39 99.67 98.22 99.21 3.4M
2025-03-13 97.41 100.33 96.80 98.42 6.1M
2025-03-12 104.79 104.90 101.41 102.33 2.7M
2025-03-11 110.22 110.22 104.67 104.72 3.9M
2025-03-10 109.95 115.43 109.44 110.56 4.9M
2025-03-07 106.64 110.40 106.40 110.06 3.1M
2025-03-06 102.56 107.21 102.10 106.89 3.3M
2025-03-05 100.84 103.20 99.82 102.97 2.3M
2025-03-04 104.60 104.77 101.05 101.48 3.2M
2025-03-03 107.82 108.50 104.36 105.02 2.5M
2025-02-28 106.42 107.47 105.55 107.24 3.4M
2025-02-27 105.85 107.17 105.17 105.50 2.1M
2025-02-26 106.76 107.26 105.92 106.03 2.3M
2025-02-25 106.64 108.10 105.48 106.58 3.7M
2025-02-24 105.23 106.41 104.74 106.25 3.5M
2025-02-21 106.38 106.48 103.18 104.46 3.0M
2025-02-20 106.44 106.75 105.55 106.46 1.8M
2025-02-19 105.96 107.60 105.79 107.21 2.0M
2025-02-18 106.38 106.58 104.94 106.54 2.0M
2025-02-14 105.55 106.39 104.95 105.96 1.8M
2025-02-13 102.87 105.51 102.54 105.26 2.3M
2025-02-12 104.35 104.61 102.07 103.11 4.5M
2025-02-11 105.35 106.33 105.21 106.09 1.2M
2025-02-10 106.83 107.11 105.80 106.11 1.7M
2025-02-07 107.76 108.11 105.89 106.02 1.6M
2025-02-06 107.64 108.29 106.88 107.68 1.3M
2025-02-05 108.08 108.21 105.18 106.99 2.2M
2025-02-04 109.37 109.78 108.42 108.48 2.3M
2025-02-03 109.71 111.19 107.64 109.13 2.4M
2025-01-31 112.17 112.66 110.68 110.88 2.0M
2025-01-30 111.09 112.74 110.89 112.51 2.8M
2025-01-29 109.99 111.91 109.75 110.89 3.7M
2025-01-28 106.16 110.99 104.31 107.25 4.4M
2025-01-27 109.35 110.08 108.15 109.91 3.2M
2025-01-24 110.02 110.29 109.01 109.90 2.4M
2025-01-23 110.35 110.73 109.71 110.06 1.4M
2025-01-22 110.22 110.78 109.50 109.84 2.1M
2025-01-21 110.40 111.39 109.81 110.11 2.5M
2025-01-17 111.47 111.72 109.72 110.33 2.0M
2025-01-16 109.45 110.01 108.42 109.48 1.9M
2025-01-15 111.57 111.93 109.58 109.63 2.1M
2025-01-14 110.25 111.43 109.44 110.20 1.8M
2025-01-13 106.69 108.52 106.00 108.16 2.2M
2025-01-10 106.86 107.39 105.19 106.58 2.6M
2025-01-08 109.30 110.53 107.96 108.50 2.5M
2025-01-07 107.77 111.07 107.70 109.56 3.2M
2025-01-06 105.63 108.66 105.14 107.24 2.2M
2025-01-03 104.28 105.15 102.76 104.90 1.9M
2025-01-02 104.97 105.60 102.93 103.42 1.4M