Regal Beloit

RRX
🏛️ usa →
143.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.48 141.80 141.20 141.79 6.3K
09:33 141.16 141.16 141.16 141.16 0.1K
09:35 141.38 141.90 141.38 141.44 6.1K
09:37 141.30 141.30 141.30 141.30 0.4K
09:38 141.67 141.67 141.36 141.51 2.9K
09:39 141.25 141.25 141.05 141.05 1.9K
09:41 139.75 139.96 139.75 139.88 6.0K
09:45 140.00 140.00 139.80 139.80 0.3K
09:46 139.80 139.80 139.80 139.80 0.3K
09:48 139.80 139.80 139.80 139.79 0.6K
09:51 139.93 139.93 139.93 139.93 0.7K
09:55 139.75 139.75 139.75 139.75 0.4K
09:58 139.72 139.96 139.72 139.96 1.7K
10:00 140.35 140.35 140.24 140.24 2.8K
10:01 140.03 140.03 139.99 139.99 1.4K
10:02 140.22 140.22 140.09 140.09 2.4K
10:03 140.18 140.18 140.18 140.18 1.5K
10:06 140.50 140.50 140.50 140.50 3.2K
10:12 140.81 140.81 140.81 140.81 0.3K
10:13 140.86 140.91 140.86 140.91 0.4K
10:14 140.83 140.83 140.83 140.83 0.3K
10:15 140.92 140.95 140.92 140.95 1.3K
10:16 140.85 140.85 140.82 140.82 0.7K
10:17 140.69 140.69 140.67 140.67 1.5K
10:18 140.67 140.67 140.56 140.67 0.5K
10:19 140.80 140.80 140.80 140.80 0.9K
10:20 140.57 140.57 140.57 140.57 0.7K
10:21 140.64 140.64 140.64 140.64 0.6K
10:23 140.62 140.62 140.34 140.43 3.6K
10:24 140.45 140.45 140.45 140.45 0.4K
10:25 140.49 140.49 140.32 140.32 2.1K
10:29 140.35 140.35 140.35 140.35 0.1K
10:30 140.35 140.35 140.35 140.35 0.6K
10:32 140.35 140.35 140.35 140.35 2.1K
10:34 140.24 140.24 140.24 140.24 1.3K
10:39 140.47 140.47 140.44 140.44 0.8K
10:40 140.56 140.56 140.35 140.35 4.9K
10:41 140.34 140.46 140.34 140.37 1.8K
10:42 140.41 140.45 140.41 140.43 2.7K
10:44 140.46 140.54 140.46 140.54 1.3K
10:46 140.46 140.46 140.39 140.39 1.4K
10:48 140.62 140.63 140.62 140.63 0.6K
10:49 140.78 140.78 140.78 140.78 1.0K
10:50 140.70 140.70 140.60 140.60 3.7K
10:55 140.94 140.94 140.94 140.94 0.7K
10:57 141.00 141.00 141.00 141.00 0.4K
10:58 141.00 141.00 141.00 141.00 0.4K
11:00 141.00 141.00 141.00 141.00 0.4K
11:01 140.91 140.91 140.91 140.91 2.7K
11:04 140.87 140.87 140.87 140.87 0.7K
11:07 140.73 140.73 140.55 140.55 1.0K
11:08 140.54 140.54 140.54 140.54 0.6K
11:09 140.65 140.65 140.65 140.65 0.1K
11:10 140.65 140.65 140.65 140.65 0.4K
11:12 140.54 140.54 140.48 140.48 0.5K
11:13 140.61 140.61 140.61 140.61 2.0K
11:14 140.82 140.82 140.82 140.82 0.7K
11:15 140.79 140.79 140.79 140.79 0.3K
11:16 140.77 140.77 140.69 140.69 1.5K
11:19 140.57 140.58 140.57 140.58 0.8K
11:20 140.69 140.69 140.69 140.69 0.9K
11:22 140.39 140.39 140.39 140.39 0.1K
11:23 140.48 140.48 140.45 140.45 0.6K
11:25 140.46 140.46 140.46 140.46 0.9K
11:27 140.38 140.38 140.38 140.38 2.3K
11:28 140.18 140.18 140.18 140.18 1.6K
11:29 140.09 140.09 140.06 140.06 2.1K
11:31 140.17 140.28 140.17 140.28 1.1K
11:32 140.35 140.38 140.35 140.38 0.4K
11:33 140.48 140.48 140.47 140.47 1.0K
11:34 140.48 140.48 140.48 140.48 1.1K
11:35 140.56 140.69 140.56 140.69 1.5K
11:36 140.84 140.84 140.79 140.79 1.6K
11:40 141.02 141.02 141.02 141.02 3.3K
11:53 141.06 141.06 141.05 141.05 0.7K
11:54 141.15 141.22 141.15 141.22 1.6K
11:56 141.14 141.14 141.11 141.11 0.7K
11:57 141.16 141.20 141.16 141.20 1.3K
12:02 141.10 141.10 141.10 141.10 0.2K
12:03 141.15 141.15 141.05 141.05 1.8K
12:05 140.93 140.98 140.93 140.98 1.6K
12:06 141.04 141.04 141.02 141.02 0.8K
12:07 141.01 141.01 140.97 140.97 1.1K
12:08 141.06 141.06 141.06 141.06 1.2K
12:09 141.06 141.06 141.06 141.06 0.7K
12:10 141.00 141.00 141.00 141.00 0.8K
12:12 141.00 141.01 141.00 141.01 0.3K
12:13 141.00 141.00 141.00 141.00 1.6K
12:14 140.97 140.97 140.97 140.97 0.4K
12:15 141.05 141.05 141.05 141.04 0.8K
12:16 141.17 141.17 141.09 141.09 0.5K
12:17 141.20 141.20 141.11 141.11 1.1K
12:18 141.08 141.08 141.08 141.08 1.1K
12:20 141.01 141.01 141.01 141.01 2.1K
12:24 140.79 140.79 140.79 140.79 1.0K
12:26 140.71 140.71 140.71 140.71 1.9K
12:30 140.96 140.96 140.96 140.96 0.4K
12:31 140.99 141.09 140.99 141.09 1.9K
12:33 141.14 141.14 141.14 141.14 1.6K
12:38 141.24 141.24 141.24 141.24 1.8K
12:40 141.19 141.19 141.01 141.01 1.4K
12:42 141.32 141.32 141.32 141.32 0.6K
12:43 141.30 141.30 141.30 141.30 0.9K
12:44 141.07 141.07 141.07 141.07 1.0K
12:46 141.16 141.16 141.16 141.16 1.4K
12:51 140.74 140.74 140.74 140.74 0.4K
12:52 140.85 140.85 140.85 140.85 2.3K
13:00 140.83 140.84 140.69 140.69 2.7K
13:01 140.68 140.68 140.68 140.68 0.6K
13:02 140.65 140.73 140.65 140.73 2.5K
13:05 140.74 140.74 140.74 140.74 1.8K
13:07 140.85 140.85 140.85 140.85 1.8K
13:09 140.90 140.90 140.90 140.90 0.9K
13:10 140.79 140.79 140.79 140.79 0.8K
13:13 140.97 140.97 140.97 140.97 1.5K
13:14 140.94 140.94 140.94 140.94 1.3K
13:15 141.12 141.12 140.95 140.95 3.4K
13:20 140.82 140.82 140.78 140.78 1.5K
13:22 140.49 140.49 140.49 140.49 0.3K
13:24 140.55 140.55 140.55 140.55 1.0K
13:25 140.73 140.74 140.73 140.74 3.2K
13:35 140.46 140.46 140.46 140.46 1.0K
13:37 140.45 140.45 140.45 140.45 0.9K
13:38 140.51 140.51 140.51 140.51 0.3K
13:39 140.47 140.47 140.47 140.47 0.7K
13:42 140.46 140.46 140.30 140.29 2.8K
13:44 140.55 140.55 140.55 140.54 1.5K
13:45 140.50 140.50 140.50 140.50 0.8K
13:49 140.24 140.24 140.24 140.24 1.6K
13:52 140.14 140.14 140.14 140.14 0.8K
13:53 140.24 140.24 140.24 140.24 0.6K
13:54 140.20 140.20 140.20 140.20 0.7K
13:56 139.95 140.04 139.95 140.04 2.2K
13:57 139.99 140.08 139.99 140.07 3.9K
13:58 140.17 140.17 139.98 139.98 1.4K
13:59 139.94 139.94 139.94 139.94 0.5K
14:00 140.03 140.03 140.03 140.03 1.2K
14:02 140.00 140.00 139.84 139.91 23.2K
14:03 139.96 139.96 139.96 139.96 3.9K
14:04 139.95 140.14 139.91 140.14 10.8K
14:05 140.15 140.30 140.15 140.30 1.2K
14:06 140.45 140.45 140.38 140.45 2.4K
14:09 140.37 140.37 140.37 140.37 1.7K
14:10 140.51 140.51 140.51 140.51 1.1K
14:12 140.70 140.70 140.70 140.70 1.5K
14:15 140.81 140.97 140.81 140.97 1.6K
14:16 141.10 141.10 141.05 141.05 1.2K
14:18 141.20 141.20 141.20 141.20 0.3K
14:19 141.15 141.15 141.00 141.00 1.9K
14:21 141.18 141.25 141.18 141.25 1.9K
14:22 141.16 141.16 141.16 141.16 0.6K
14:23 141.08 141.15 141.08 141.15 1.1K
14:24 141.21 141.21 141.21 141.21 0.9K
14:27 141.26 141.26 141.26 141.26 0.8K
14:29 141.14 141.14 141.14 141.14 0.9K
14:32 141.13 141.15 141.13 141.15 1.1K
14:33 140.98 140.98 140.98 140.98 0.3K
14:34 141.07 141.07 141.07 141.07 0.9K
14:35 141.02 141.03 141.02 141.03 1.7K
14:37 141.01 141.06 141.01 141.06 1.6K
14:40 141.23 141.23 141.23 141.23 0.3K
14:41 141.26 141.35 141.26 141.35 1.4K
14:42 141.34 141.34 141.21 141.21 2.5K
14:43 141.21 141.21 141.21 141.21 0.9K
14:45 141.33 141.42 141.32 141.42 4.5K
14:46 141.27 141.27 141.27 141.27 3.2K
14:47 141.24 141.24 141.24 141.24 2.0K
14:49 141.37 141.37 141.34 141.34 1.9K
14:52 141.27 141.27 141.27 141.27 1.3K
14:55 141.43 141.43 141.43 141.43 2.5K
14:56 141.31 141.31 141.31 141.31 1.4K
14:58 141.27 141.36 141.27 141.36 1.5K
14:59 141.43 141.43 141.43 141.43 0.9K
15:01 141.22 141.22 141.22 141.22 1.7K
15:03 141.12 141.15 141.12 141.15 1.6K
15:06 141.12 141.14 141.10 141.14 2.7K
15:07 141.10 141.10 141.10 141.10 0.3K
15:08 141.06 141.06 141.00 141.00 4.1K
15:12 140.98 140.98 140.98 140.98 0.3K
15:13 141.01 141.01 141.01 141.01 0.2K
15:14 140.94 140.94 140.86 140.86 2.2K
15:15 140.90 140.90 140.90 140.90 0.1K
15:16 140.81 140.82 140.81 140.82 2.5K
15:18 140.87 140.87 140.83 140.83 1.4K
15:19 140.78 140.78 140.74 140.74 0.6K
15:21 140.59 140.73 140.59 140.73 0.7K
15:22 140.68 140.75 140.68 140.75 1.4K
15:23 140.84 140.84 140.80 140.79 2.3K
15:25 140.73 140.84 140.73 140.84 2.6K
15:26 140.77 140.77 140.77 140.77 0.4K
15:27 140.79 140.80 140.79 140.80 1.1K
15:29 140.80 140.84 140.80 140.84 1.4K
15:30 140.93 141.13 140.93 141.13 3.7K
15:31 141.24 141.24 141.24 141.24 0.2K
15:32 141.21 141.21 141.21 141.21 0.7K
15:33 141.16 141.16 141.16 141.16 0.1K
15:34 141.01 141.07 141.01 141.07 2.1K
15:36 141.00 141.02 140.90 140.90 2.5K
15:38 140.85 140.85 140.85 140.85 0.3K
15:39 140.97 140.97 140.97 140.97 2.5K
15:40 141.07 141.09 141.07 141.09 1.6K
15:41 141.15 141.17 141.15 141.17 1.6K
15:42 141.13 141.18 141.13 141.18 1.7K
15:43 141.21 141.27 141.21 141.21 2.2K
15:44 141.26 141.28 141.22 141.23 2.7K
15:45 141.26 141.26 141.26 141.26 0.6K
15:46 141.21 141.21 141.21 141.21 3.8K
15:47 141.17 141.24 141.17 141.24 2.5K
15:48 141.31 141.31 141.26 141.26 2.1K
15:49 141.27 141.36 141.27 141.36 3.6K
15:50 141.40 141.40 141.38 141.38 2.9K
15:51 141.24 141.24 141.24 141.24 1.0K
15:52 141.23 141.34 141.22 141.34 6.3K
15:53 141.30 141.38 141.30 141.38 5.1K
15:54 141.43 141.43 141.27 141.27 3.2K
15:55 141.13 141.28 141.02 141.28 9.3K
15:56 141.35 141.35 141.18 141.18 6.5K
15:57 141.18 141.31 141.18 141.20 8.1K
15:58 141.20 141.24 141.05 141.05 7.6K
15:59 141.10 141.17 141.00 141.00 94.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 143.32 144.90 139.90 143.44 0.8M
2025-09-29 144.98 145.19 142.15 144.37 0.7M
2025-09-26 141.42 144.64 140.83 143.91 0.7M
2025-09-25 141.61 142.00 139.72 141.00 0.5M
2025-09-24 144.34 145.39 140.25 143.01 0.7M
2025-09-23 145.51 147.34 143.09 144.28 0.7M
2025-09-22 141.96 144.83 141.96 144.22 0.9M
2025-09-19 144.74 146.04 141.54 143.45 0.9M
2025-09-18 141.37 145.42 141.22 144.42 0.6M
2025-09-17 142.08 145.99 139.10 140.33 0.8M
2025-09-16 139.95 141.38 138.51 141.28 0.7M
2025-09-15 142.49 142.49 137.79 141.07 0.8M
2025-09-12 143.95 143.95 138.37 138.86 1.0M
2025-09-11 142.12 145.85 140.47 144.93 0.6M
2025-09-10 143.71 146.02 140.15 141.43 0.7M
2025-09-09 143.17 143.23 140.56 142.39 0.5M
2025-09-08 145.66 145.66 142.56 143.72 0.6M
2025-09-05 148.51 150.25 145.04 145.56 1.1M
2025-09-04 142.96 147.69 140.95 147.29 1.0M
2025-09-03 145.91 146.05 140.98 142.18 0.9M
2025-09-02 146.06 148.17 145.27 146.15 0.6M
2025-08-29 152.57 152.57 148.54 149.33 0.6M
2025-08-28 154.04 154.40 150.66 152.91 0.6M
2025-08-27 150.24 153.64 149.11 152.72 0.4M
2025-08-26 153.50 154.31 150.75 151.22 0.5M
2025-08-25 153.85 154.72 152.71 153.00 0.4M
2025-08-22 145.19 155.20 144.23 154.24 0.9M
2025-08-21 143.96 144.90 142.22 143.73 0.8M
2025-08-20 147.68 147.97 144.04 144.87 0.8M
2025-08-19 146.68 149.72 146.59 148.47 0.6M
2025-08-18 145.74 146.85 145.50 146.66 0.5M
2025-08-15 148.77 149.43 145.08 145.58 0.6M
2025-08-14 150.36 150.36 147.23 148.22 1.1M
2025-08-13 143.74 154.99 143.73 154.57 1.7M
2025-08-12 138.98 143.68 138.17 142.99 0.8M
2025-08-11 139.52 141.06 136.82 137.95 0.7M
2025-08-08 142.49 142.89 138.32 139.00 0.9M
2025-08-07 148.29 148.90 140.13 141.01 1.3M
2025-08-06 137.69 153.67 135.55 145.64 2.6M
2025-08-05 148.09 149.03 143.66 145.32 1.1M
2025-08-04 149.91 150.30 146.88 147.51 0.9M
2025-08-01 149.29 149.79 146.30 149.19 0.9M
2025-07-31 152.37 154.94 150.30 152.88 1.2M
2025-07-30 157.56 158.88 152.01 153.62 1.4M
2025-07-29 159.90 160.40 155.30 156.19 1.0M
2025-07-28 157.60 160.05 155.09 159.91 1.4M
2025-07-25 155.01 157.39 154.01 157.20 0.4M
2025-07-24 152.56 155.30 151.99 154.44 0.6M
2025-07-23 151.84 153.62 149.57 153.32 0.6M
2025-07-22 148.85 151.07 148.21 149.23 0.6M
2025-07-21 153.14 153.48 148.74 148.76 0.5M
2025-07-18 153.47 153.74 150.73 152.25 0.7M
2025-07-17 146.36 153.23 146.17 152.32 0.8M
2025-07-16 146.80 146.80 143.69 145.95 0.8M
2025-07-15 147.90 149.07 145.62 145.63 0.8M
2025-07-14 151.10 151.25 145.30 146.33 0.9M
2025-07-11 149.87 152.71 149.00 151.89 0.5M
2025-07-10 151.01 154.01 150.49 151.68 0.4M
2025-07-09 151.22 152.35 148.48 150.65 0.8M
2025-07-08 149.93 151.77 149.05 149.52 1.0M
2025-07-07 150.36 153.05 147.43 149.02 0.6M
2025-07-03 152.76 154.85 150.68 151.70 0.6M
2025-07-02 147.23 152.20 146.73 151.77 0.7M
2025-07-01 144.15 149.93 143.52 146.70 1.1M
2025-06-30 146.85 146.85 143.90 144.96 0.7M
2025-06-27 147.01 149.18 145.60 146.51 1.4M
2025-06-26 144.66 148.02 143.97 147.00 0.7M
2025-06-25 145.65 145.65 142.21 143.63 0.9M
2025-06-24 145.16 146.13 143.01 145.13 0.7M
2025-06-23 138.51 141.36 136.16 141.01 0.5M
2025-06-20 141.02 142.05 138.39 139.68 0.6M
2025-06-18 138.94 142.53 138.32 139.68 0.4M
2025-06-17 140.64 142.21 138.85 138.98 0.4M
2025-06-16 140.29 142.72 139.68 142.21 0.5M
2025-06-13 138.52 140.76 136.50 137.69 0.6M
2025-06-12 141.56 142.61 140.19 141.67 0.5M
2025-06-11 144.58 146.03 143.27 143.87 0.7M
2025-06-10 142.98 144.99 141.44 143.95 0.6M
2025-06-09 141.76 143.77 139.88 142.09 0.6M
2025-06-06 140.98 141.92 139.31 139.84 0.6M
2025-06-05 136.44 140.69 136.11 138.42 0.7M
2025-06-04 136.59 137.64 136.16 136.30 0.5M
2025-06-03 132.35 137.20 131.02 136.03 0.6M
2025-06-02 133.83 133.83 130.47 131.78 0.4M
2025-05-30 136.37 136.37 132.18 133.44 0.6M
2025-05-29 139.00 139.00 136.28 137.35 0.4M
2025-05-28 139.55 140.20 136.55 136.94 0.6M
2025-05-27 136.65 139.74 135.90 139.57 0.5M
2025-05-23 131.26 135.17 130.26 134.38 0.5M
2025-05-22 133.70 135.48 132.77 135.00 0.6M
2025-05-21 138.04 139.30 134.59 134.66 0.9M
2025-05-20 140.82 142.66 139.67 140.68 0.6M
2025-05-19 138.28 143.17 138.28 141.30 0.6M
2025-05-16 140.00 142.15 139.45 141.43 0.9M
2025-05-15 140.72 141.18 139.50 139.70 0.6M
2025-05-14 143.73 144.46 141.26 142.32 0.5M
2025-05-13 145.20 148.00 144.28 144.34 1.0M
2025-05-12 144.16 147.02 141.58 145.05 1.8M
2025-05-09 133.83 134.97 131.52 134.22 1.0M
2025-05-08 133.36 135.54 130.82 132.19 1.1M
2025-05-07 126.50 130.46 124.73 129.90 1.6M
2025-05-06 128.67 128.67 121.44 125.24 1.8M
2025-05-05 110.18 112.31 109.50 110.28 1.1M
2025-05-02 109.84 113.51 108.44 111.73 0.7M
2025-05-01 107.21 108.81 105.96 107.32 1.1M
2025-04-30 104.48 106.22 102.23 105.84 0.7M
2025-04-29 106.68 107.71 105.15 106.91 0.4M
2025-04-28 107.68 109.28 104.65 106.03 0.6M
2025-04-25 105.33 107.10 104.76 107.02 0.6M
2025-04-24 103.99 106.94 101.56 106.34 0.6M
2025-04-23 105.43 109.33 102.06 102.59 0.7M
2025-04-22 99.15 101.49 98.15 101.20 0.6M
2025-04-21 96.65 97.52 95.05 97.27 0.8M
2025-04-17 96.85 99.21 95.84 98.39 0.8M
2025-04-16 96.96 98.42 94.42 96.64 0.8M
2025-04-15 99.51 101.22 98.15 98.96 0.6M
2025-04-14 102.12 102.12 97.00 100.47 1.1M
2025-04-11 96.31 99.36 93.11 99.29 1.5M
2025-04-10 102.65 102.65 94.19 96.68 1.0M
2025-04-09 92.37 108.18 91.60 107.20 1.2M
2025-04-08 99.86 100.88 92.29 94.06 1.2M
2025-04-07 94.97 99.93 90.56 95.78 2.1M
2025-04-04 96.28 98.93 92.50 98.85 1.5M
2025-04-03 112.74 114.56 102.14 102.71 1.7M
2025-04-02 112.83 121.92 112.83 121.51 0.8M
2025-04-01 113.34 115.75 111.21 114.72 0.5M
2025-03-31 115.25 115.35 111.15 113.85 0.9M
2025-03-28 120.00 120.52 116.21 118.03 0.7M
2025-03-27 122.10 122.52 119.36 120.79 0.6M
2025-03-26 123.18 125.81 122.15 122.92 0.4M
2025-03-25 124.86 127.15 122.43 124.88 0.5M
2025-03-24 123.18 125.01 122.81 124.40 0.6M
2025-03-21 121.67 121.96 117.77 120.74 0.8M
2025-03-20 121.44 124.89 121.14 123.53 0.9M
2025-03-19 118.95 124.27 118.70 123.31 0.8M
2025-03-18 117.71 120.40 115.89 118.77 0.4M
2025-03-17 115.96 119.03 115.53 118.41 0.8M
2025-03-14 116.94 117.18 114.36 116.72 0.9M
2025-03-13 118.28 118.57 114.21 114.89 0.5M
2025-03-12 120.00 120.42 116.46 118.71 0.6M
2025-03-11 117.70 118.90 113.73 118.51 0.8M
2025-03-10 120.28 121.42 117.05 117.34 0.5M
2025-03-07 122.97 124.12 119.51 122.62 0.5M
2025-03-06 122.10 125.64 120.87 123.59 0.6M
2025-03-05 121.53 124.69 120.17 124.02 0.6M
2025-03-04 120.50 123.07 117.19 120.01 0.9M
2025-03-03 131.00 132.05 121.53 123.71 0.6M
2025-02-28 130.00 130.79 127.67 129.40 0.7M
2025-02-27 134.35 134.35 129.26 129.94 0.7M
2025-02-26 134.35 136.27 133.24 134.49 0.5M
2025-02-25 133.01 134.04 128.95 133.16 0.8M
2025-02-24 135.00 135.45 132.11 133.37 0.8M
2025-02-21 137.16 137.16 132.84 134.65 1.0M
2025-02-20 136.19 136.19 133.67 136.05 0.5M
2025-02-19 135.00 136.71 134.29 135.97 0.5M
2025-02-18 137.54 138.04 133.75 136.50 0.6M
2025-02-14 137.85 141.14 136.91 137.17 0.7M
2025-02-13 138.50 138.95 136.30 136.41 0.5M
2025-02-12 132.08 139.39 131.30 138.38 1.3M
2025-02-11 135.00 136.92 134.46 135.62 0.6M
2025-02-10 140.12 140.59 136.16 136.50 0.7M
2025-02-07 143.75 144.09 138.10 139.04 0.9M
2025-02-06 152.00 152.00 142.10 142.87 1.4M
2025-02-05 154.45 155.90 152.87 155.07 0.7M
2025-02-04 156.56 157.05 153.88 154.89 0.7M
2025-02-03 149.23 154.89 148.74 151.88 0.9M
2025-01-31 163.38 163.38 157.07 158.73 1.2M
2025-01-30 163.44 165.40 160.92 163.05 0.4M
2025-01-29 160.99 162.84 159.70 160.69 0.2M
2025-01-28 162.29 163.00 157.86 160.83 0.3M
2025-01-27 163.84 163.84 159.30 162.92 0.5M
2025-01-24 167.27 167.78 164.21 165.44 0.3M
2025-01-23 161.43 167.42 160.55 167.10 0.5M
2025-01-22 163.20 164.62 161.67 162.15 0.4M
2025-01-21 158.16 162.48 157.12 162.06 0.4M
2025-01-17 160.75 160.75 156.07 156.50 0.5M
2025-01-16 156.40 159.35 155.79 158.46 0.3M
2025-01-15 160.36 161.50 156.55 157.35 0.4M
2025-01-14 153.72 157.04 152.65 155.41 0.4M
2025-01-13 148.14 152.97 148.14 151.80 0.6M
2025-01-10 152.87 153.56 147.42 149.23 0.6M
2025-01-08 153.38 155.61 152.40 155.19 0.4M
2025-01-07 159.43 160.87 155.08 156.18 0.4M
2025-01-06 160.33 164.15 157.94 158.97 0.8M
2025-01-03 153.50 159.17 151.17 158.68 0.5M
2025-01-02 156.42 156.81 152.30 153.28 0.3M