Shake Shack Inc

SHAK
🏛️ usa →
93.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.82 98.82 98.82 98.82 6.1K
09:31 98.56 98.56 98.56 98.56 0.3K
09:32 98.08 98.63 98.04 98.63 1.4K
09:33 98.56 98.56 98.56 98.56 3.5K
09:34 98.49 98.49 98.05 98.05 1.3K
09:35 98.50 98.50 98.50 98.50 0.3K
09:36 98.50 98.70 98.44 98.70 7.2K
09:37 98.62 98.98 98.62 98.98 11.7K
09:38 99.01 99.01 99.01 99.01 0.2K
09:39 99.01 99.01 99.01 99.01 1.0K
09:40 99.13 99.27 99.03 99.26 11.9K
09:41 99.30 99.30 99.20 99.20 0.5K
09:42 99.20 99.25 99.20 99.25 0.7K
09:44 99.05 99.05 98.95 98.95 2.1K
09:45 98.95 99.14 98.95 98.95 2.8K
09:46 98.96 98.97 98.91 98.97 3.5K
09:47 98.97 98.97 98.97 98.97 1.5K
09:48 99.07 99.12 98.94 98.94 7.1K
09:49 99.05 99.05 98.83 98.83 2.6K
09:50 98.76 98.76 98.76 98.76 2.3K
09:51 98.42 98.55 98.42 98.55 2.3K
09:52 98.50 98.50 98.50 98.50 0.5K
09:55 98.52 98.52 98.41 98.41 2.4K
09:56 98.05 98.20 98.05 98.20 6.6K
09:58 98.26 98.26 98.19 98.19 1.4K
10:00 98.29 98.29 98.21 98.21 2.4K
10:02 98.24 98.24 98.24 98.24 0.6K
10:03 98.25 98.25 98.25 98.25 0.2K
10:04 98.28 98.28 98.28 98.28 1.4K
10:05 98.34 98.34 98.34 98.34 0.9K
10:07 98.36 98.36 98.25 98.25 2.5K
10:09 98.38 98.38 98.38 98.38 1.2K
10:10 98.37 98.37 98.37 98.37 1.0K
10:11 98.42 98.44 98.39 98.44 1.7K
10:12 98.46 98.46 98.43 98.44 1.0K
10:14 98.45 98.45 98.41 98.41 2.3K
10:17 98.26 98.28 98.26 98.28 2.0K
10:21 98.04 98.04 97.90 97.90 1.5K
10:22 98.01 98.01 98.01 98.01 1.0K
10:23 98.01 98.01 98.01 98.01 1.7K
10:27 98.01 98.01 98.01 98.01 1.1K
10:29 98.13 98.13 98.13 98.13 1.2K
10:32 98.01 98.05 98.01 98.05 1.1K
10:33 98.06 98.06 98.06 98.06 0.9K
10:35 97.97 97.97 97.97 97.97 1.7K
10:36 98.01 98.01 97.95 97.95 3.6K
10:37 97.92 97.92 97.82 97.82 10.7K
10:38 97.90 97.90 97.90 97.90 3.9K
10:44 97.66 97.66 97.66 97.66 2.8K
10:46 97.40 97.40 97.40 97.40 1.5K
10:47 97.56 97.56 97.56 97.56 0.9K
10:48 97.38 97.38 97.38 97.38 2.6K
10:50 97.10 97.10 97.10 97.10 0.9K
10:51 97.13 97.19 97.13 97.14 1.7K
10:52 97.28 97.28 97.14 97.14 1.2K
10:53 97.29 97.29 97.29 97.29 1.7K
10:56 97.29 97.29 97.22 97.22 1.5K
10:57 97.28 97.28 97.28 97.28 0.9K
10:58 97.28 97.28 97.28 97.28 0.9K
10:59 97.25 97.25 97.25 97.25 1.6K
11:00 97.32 97.38 97.32 97.38 1.9K
11:01 97.31 97.36 97.31 97.36 0.9K
11:02 97.41 97.41 97.40 97.40 1.5K
11:03 97.39 97.43 97.39 97.43 2.4K
11:07 97.48 97.48 97.48 97.48 0.6K
11:08 97.39 97.39 97.39 97.39 1.1K
11:10 97.25 97.25 97.25 97.25 1.3K
11:11 97.31 97.31 97.30 97.30 2.5K
11:13 97.34 97.34 97.34 97.34 1.3K
11:15 97.35 97.35 97.35 97.35 1.1K
11:16 97.34 97.34 97.34 97.34 3.1K
11:18 97.28 97.28 97.28 97.28 2.2K
11:20 97.29 97.44 97.29 97.42 4.2K
11:21 97.53 97.57 97.53 97.57 4.0K
11:23 97.61 97.61 97.61 97.61 0.6K
11:24 97.61 97.61 97.61 97.61 0.8K
11:25 97.54 97.54 97.54 97.54 1.1K
11:26 97.61 97.61 97.61 97.61 1.9K
11:28 97.61 97.61 97.61 97.61 1.0K
11:31 97.58 97.58 97.58 97.58 0.2K
11:32 97.53 97.53 97.53 97.53 0.9K
11:33 97.45 97.45 97.45 97.45 0.8K
11:35 97.43 97.43 97.31 97.31 1.8K
11:36 97.32 97.32 97.25 97.25 1.0K
11:38 97.19 97.19 96.92 96.92 3.8K
11:39 97.00 97.03 97.00 97.02 1.6K
11:40 97.01 97.01 97.01 97.01 1.0K
11:41 96.91 96.91 96.91 96.91 1.3K
11:44 97.02 97.03 97.02 97.03 1.1K
11:46 97.07 97.07 97.07 97.07 0.5K
11:47 97.00 97.00 97.00 97.00 0.7K
11:48 97.11 97.13 97.11 97.13 5.7K
11:50 97.11 97.11 97.11 97.11 0.8K
11:52 97.09 97.64 97.09 97.64 13.0K
11:53 97.56 97.56 97.56 97.56 0.6K
11:55 97.56 97.56 97.38 97.41 6.9K
11:56 97.49 97.49 97.49 97.49 10.9K
11:57 97.50 97.50 97.50 97.50 0.5K
11:58 97.41 97.42 97.40 97.42 3.0K
11:59 97.25 97.25 97.25 97.25 1.5K
12:00 97.39 97.40 97.39 97.40 0.4K
12:01 97.47 97.51 97.40 97.40 1.0K
12:02 97.40 97.45 97.35 97.35 6.9K
12:03 97.35 97.47 97.35 97.47 1.6K
12:06 97.30 97.40 97.30 97.40 1.4K
12:07 97.40 97.40 97.35 97.35 0.5K
12:08 97.40 97.40 97.36 97.36 0.6K
12:09 97.40 97.40 97.40 97.40 0.7K
12:10 97.40 97.40 97.40 97.40 1.3K
12:11 97.40 97.40 97.36 97.37 11.0K
12:12 97.37 97.37 97.12 97.12 17.6K
12:13 97.13 97.13 97.01 97.12 0.8K
12:14 97.18 97.26 97.11 97.26 2.5K
12:15 97.29 97.29 97.24 97.24 0.7K
12:16 97.25 97.25 97.24 97.24 1.5K
12:17 97.15 97.15 97.15 97.15 1.4K
12:18 97.26 97.26 97.20 97.20 1.1K
12:20 97.15 97.19 97.15 97.15 2.4K
12:21 97.15 97.15 97.01 97.01 1.9K
12:23 97.12 97.12 97.12 97.12 1.5K
12:24 97.08 97.22 97.02 97.22 2.4K
12:25 97.22 97.22 97.16 97.16 2.2K
12:30 97.14 97.24 97.14 97.24 0.2K
12:31 97.17 97.17 97.17 97.17 0.8K
12:33 97.15 97.15 97.15 97.15 0.2K
12:34 97.15 97.15 97.14 97.14 1.4K
12:35 97.16 97.24 97.13 97.24 2.0K
12:39 97.06 97.06 97.06 97.06 0.7K
12:40 97.03 97.03 97.03 97.03 0.3K
12:41 97.05 97.05 97.04 97.04 2.8K
12:42 96.90 97.01 96.90 97.01 11.3K
12:43 96.92 96.93 96.92 96.92 2.4K
12:44 96.76 96.76 96.76 96.76 0.5K
12:45 96.87 96.87 96.87 96.87 0.5K
12:46 96.72 96.72 96.70 96.71 2.8K
12:47 96.78 96.79 96.72 96.72 2.7K
12:48 96.64 96.68 96.64 96.68 1.9K
12:49 96.64 96.70 96.63 96.63 0.5K
12:50 96.63 96.69 96.62 96.62 1.7K
12:51 96.77 96.77 96.77 96.77 1.6K
12:52 96.70 96.72 96.70 96.70 7.9K
12:53 96.70 96.70 96.70 96.70 0.5K
12:54 96.62 96.62 96.62 96.62 0.3K
12:56 96.61 96.61 96.58 96.58 1.9K
12:57 96.63 96.63 96.52 96.52 0.8K
12:59 96.50 96.50 96.50 96.50 0.5K
13:00 96.56 96.56 96.56 96.56 3.8K
13:01 96.36 96.36 96.36 96.36 0.5K
13:02 96.37 96.47 96.36 96.36 1.3K
13:03 96.37 96.37 96.25 96.34 1.9K
13:05 96.33 96.34 96.26 96.26 2.2K
13:06 96.25 96.25 96.25 96.25 0.7K
13:07 96.19 96.28 96.19 96.28 1.6K
13:08 96.28 96.42 96.28 96.40 4.5K
13:09 96.35 96.43 96.35 96.43 1.1K
13:10 96.41 96.41 96.41 96.41 0.3K
13:11 96.36 96.36 96.36 96.36 0.5K
13:12 96.32 96.32 96.32 96.32 0.4K
13:13 96.30 96.45 96.30 96.45 3.7K
13:14 96.44 96.50 96.44 96.50 1.5K
13:15 96.40 96.40 96.40 96.40 0.5K
13:16 96.31 96.31 96.31 96.31 0.6K
13:17 96.21 96.21 96.21 96.21 0.7K
13:19 96.22 96.31 96.22 96.29 1.8K
13:20 96.21 96.21 96.21 96.21 1.3K
13:21 96.06 96.15 96.06 96.15 1.2K
13:23 95.94 95.94 95.94 95.94 7.1K
13:24 95.99 95.99 95.97 95.97 2.2K
13:25 96.00 96.00 95.95 95.95 1.9K
13:27 95.93 95.93 95.93 95.93 0.4K
13:28 95.93 95.93 95.93 95.93 0.5K
13:29 95.94 95.94 95.86 95.86 1.2K
13:30 95.85 95.85 95.85 95.85 0.9K
13:31 95.83 95.83 95.83 95.83 2.2K
13:32 95.92 95.92 95.90 95.90 1.9K
13:33 95.90 95.90 95.90 95.90 1.6K
13:37 95.94 95.94 95.83 95.83 1.0K
13:38 95.87 95.89 95.85 95.85 1.3K
13:39 95.85 95.91 95.85 95.88 2.2K
13:40 95.88 95.88 95.88 95.88 1.6K
13:41 95.96 95.96 95.96 95.96 0.7K
13:42 95.78 95.94 95.78 95.94 3.0K
13:43 95.77 95.82 95.77 95.82 1.2K
13:44 95.83 95.83 95.81 95.81 0.5K
13:45 95.66 95.66 95.66 95.66 0.6K
13:46 95.68 95.68 95.65 95.68 1.4K
13:47 95.69 95.74 95.69 95.74 4.7K
13:48 95.72 95.72 95.72 95.72 0.7K
13:49 95.71 95.71 95.71 95.71 0.9K
13:50 95.67 95.73 95.67 95.73 6.5K
13:51 95.70 95.70 95.70 95.70 1.5K
13:52 95.63 95.63 95.33 95.45 12.5K
13:53 95.51 95.56 95.45 95.56 4.2K
13:54 95.54 95.59 95.54 95.58 7.5K
13:55 95.59 95.59 95.52 95.52 1.0K
13:56 95.50 95.50 95.50 95.50 0.8K
13:57 95.54 95.59 95.54 95.59 5.2K
13:59 95.56 95.56 95.56 95.56 0.1K
14:00 95.50 95.57 95.50 95.57 0.6K
14:01 95.53 95.55 95.50 95.50 0.5K
14:02 95.59 95.59 95.57 95.57 4.0K
14:05 95.57 95.57 95.51 95.51 0.7K
14:06 95.58 95.58 95.58 95.58 1.2K
14:08 95.59 95.59 95.57 95.57 0.8K
14:09 95.51 95.60 95.51 95.60 1.2K
14:10 95.46 95.46 95.46 95.46 1.1K
14:11 95.43 95.43 95.41 95.41 1.1K
14:12 95.31 95.31 95.31 95.31 3.3K
14:13 95.39 95.39 95.30 95.30 2.7K
14:14 95.39 95.39 95.39 95.39 1.3K
14:15 95.38 95.47 95.33 95.41 1.3K
14:16 95.38 95.38 95.35 95.35 0.4K
14:17 95.42 95.42 95.36 95.36 1.3K
14:18 95.35 95.35 95.30 95.30 0.8K
14:19 95.37 95.48 95.37 95.48 6.3K
14:22 95.47 95.47 95.36 95.36 0.6K
14:23 95.52 95.52 95.35 95.35 2.3K
14:24 95.31 95.40 95.31 95.39 1.4K
14:25 95.35 95.35 95.35 95.35 1.3K
14:28 95.43 95.43 95.20 95.22 4.9K
14:30 95.22 95.22 95.22 95.22 0.3K
14:31 95.22 95.22 95.21 95.21 1.5K
14:32 95.20 95.22 95.20 95.22 0.2K
14:33 95.24 95.24 95.24 95.24 0.5K
14:34 95.20 95.25 95.20 95.25 2.9K
14:35 95.26 95.28 95.26 95.28 1.7K
14:36 95.41 95.41 95.37 95.37 4.2K
14:37 95.36 95.36 95.36 95.36 0.2K
14:38 95.36 95.36 95.36 95.36 1.4K
14:39 95.24 95.24 95.24 95.24 1.1K
14:41 95.20 95.22 95.20 95.22 0.7K
14:42 95.27 95.27 95.16 95.16 1.4K
14:44 95.29 95.29 95.29 95.29 0.7K
14:45 95.24 95.29 95.22 95.29 1.2K
14:46 95.31 95.31 95.31 95.31 1.3K
14:47 95.29 95.29 95.29 95.29 0.9K
14:48 95.29 95.29 95.22 95.28 1.1K
14:49 95.46 95.46 95.42 95.43 13.5K
14:50 95.48 95.48 95.39 95.39 0.7K
14:51 95.41 95.41 95.32 95.32 1.6K
14:53 95.41 95.46 95.41 95.46 1.6K
14:54 95.47 95.47 95.47 95.47 0.9K
14:55 95.48 95.48 95.46 95.48 2.7K
14:58 95.41 95.41 95.41 95.41 0.6K
14:59 95.43 95.43 95.39 95.39 1.4K
15:00 95.42 95.42 95.42 95.42 1.2K
15:01 95.42 95.42 95.42 95.42 2.5K
15:03 95.53 95.53 95.31 95.38 2.4K
15:04 95.28 95.28 95.28 95.28 0.8K
15:06 95.28 95.31 95.28 95.31 0.7K
15:07 95.32 95.32 95.32 95.32 0.8K
15:08 95.38 95.38 95.32 95.32 1.3K
15:10 95.35 95.40 95.35 95.40 0.8K
15:11 95.32 95.41 95.32 95.41 2.1K
15:12 95.41 95.41 95.41 95.41 0.7K
15:13 95.32 95.35 95.32 95.35 1.6K
15:14 95.28 95.28 95.28 95.28 1.6K
15:15 95.30 95.30 95.30 95.30 0.6K
15:16 95.35 95.35 95.35 95.35 3.2K
15:17 95.32 95.32 95.32 95.32 0.3K
15:18 95.39 95.47 95.39 95.42 5.0K
15:19 95.45 95.47 95.45 95.47 2.4K
15:20 95.42 95.43 95.42 95.43 2.5K
15:22 95.43 95.43 95.42 95.42 1.2K
15:23 95.44 95.44 95.43 95.43 3.9K
15:24 95.43 95.43 95.43 95.43 0.9K
15:25 95.40 95.40 95.40 95.40 0.3K
15:26 95.41 95.41 95.41 95.41 0.4K
15:27 95.43 95.43 95.43 95.43 1.1K
15:28 95.38 95.42 95.38 95.42 1.2K
15:29 95.33 95.33 95.31 95.31 3.8K
15:30 95.33 95.33 95.33 95.33 0.7K
15:31 95.33 95.35 95.33 95.34 3.4K
15:32 95.37 95.37 95.30 95.36 2.7K
15:33 95.36 95.45 95.36 95.45 8.1K
15:34 95.44 95.45 95.44 95.45 8.1K
15:35 95.44 95.66 95.44 95.66 5.4K
15:36 95.68 95.68 95.68 95.68 0.7K
15:37 95.70 95.71 95.67 95.67 2.9K
15:38 95.77 95.77 95.69 95.69 5.4K
15:39 95.54 95.54 95.52 95.52 4.5K
15:40 95.58 95.60 95.57 95.60 1.1K
15:41 95.53 95.68 95.53 95.65 7.8K
15:42 95.66 95.66 95.66 95.66 0.1K
15:43 95.63 95.63 95.44 95.54 22.3K
15:44 95.53 95.53 95.53 95.53 2.6K
15:45 95.43 95.45 95.42 95.43 18.1K
15:46 95.41 95.43 95.41 95.43 1.1K
15:47 95.45 95.49 95.45 95.49 5.2K
15:48 95.46 95.47 95.42 95.42 3.9K
15:49 95.45 95.45 95.40 95.40 1.0K
15:50 95.46 95.46 95.30 95.34 8.5K
15:51 95.44 95.44 95.30 95.30 9.3K
15:52 95.24 95.24 95.22 95.23 12.2K
15:53 95.24 95.27 95.23 95.27 7.6K
15:54 95.27 95.27 95.16 95.16 7.9K
15:55 95.03 95.07 94.88 94.98 27.2K
15:56 95.02 95.05 94.99 94.99 19.6K
15:57 94.99 95.07 94.93 95.02 26.2K
15:58 94.97 95.09 94.97 95.09 36.0K
15:59 95.11 95.28 95.11 95.28 260.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 94.00 94.08 92.30 93.61 1.1M
2025-09-29 93.82 95.78 92.16 94.61 1.3M
2025-09-26 93.99 94.55 91.85 92.40 0.9M
2025-09-25 94.84 95.51 93.00 94.17 1.0M
2025-09-24 98.98 99.30 94.85 95.25 1.0M
2025-09-23 100.59 101.00 98.00 98.02 0.6M
2025-09-22 99.06 101.00 98.71 100.45 0.8M
2025-09-19 99.50 99.78 97.59 99.62 2.1M
2025-09-18 99.08 99.66 96.99 98.98 1.2M
2025-09-17 99.72 101.60 98.25 98.99 1.4M
2025-09-16 100.99 101.46 98.52 99.01 1.0M
2025-09-15 101.76 102.21 100.63 101.14 1.0M
2025-09-12 103.48 103.48 99.96 100.77 1.1M
2025-09-11 97.72 104.03 96.95 103.97 1.7M
2025-09-10 98.33 98.33 96.58 97.48 1.1M
2025-09-09 97.29 99.31 95.74 98.33 1.4M
2025-09-08 99.99 100.53 97.03 97.59 1.5M
2025-09-05 102.02 103.54 99.52 100.18 1.9M
2025-09-04 105.17 105.58 101.50 101.87 1.2M
2025-09-03 105.40 106.68 104.43 105.18 1.1M
2025-09-02 104.80 106.06 104.02 105.59 0.9M
2025-08-29 105.19 106.10 104.38 106.00 1.0M
2025-08-28 106.50 107.49 105.23 105.92 1.0M
2025-08-27 105.53 107.30 105.53 106.76 0.8M
2025-08-26 104.29 106.66 104.03 105.62 1.4M
2025-08-25 103.37 105.44 102.60 104.46 1.1M
2025-08-22 101.36 105.24 101.35 103.98 1.2M
2025-08-21 102.15 102.25 99.83 100.54 1.0M
2025-08-20 104.78 104.78 101.07 102.64 1.4M
2025-08-19 105.41 106.24 103.78 104.52 0.8M
2025-08-18 106.33 106.72 104.71 104.83 0.8M
2025-08-15 106.26 107.23 105.66 106.95 0.7M
2025-08-14 107.00 107.37 104.90 105.64 1.3M
2025-08-13 109.43 109.68 105.82 108.11 1.8M
2025-08-12 107.39 110.67 106.57 110.32 1.3M
2025-08-11 105.75 107.07 104.77 106.13 1.1M
2025-08-08 111.76 111.76 105.15 105.60 2.1M
2025-08-07 114.26 114.39 110.39 112.16 1.0M
2025-08-06 113.99 114.84 111.92 112.97 1.0M
2025-08-05 116.00 117.60 113.88 114.09 2.1M
2025-08-04 112.52 115.80 110.80 115.47 2.5M
2025-08-01 118.19 118.57 111.00 111.84 3.5M
2025-07-31 126.92 127.65 113.01 120.34 10.0M
2025-07-30 139.00 142.20 138.64 140.91 1.5M
2025-07-29 138.30 138.30 134.75 137.12 1.1M
2025-07-28 138.08 139.72 136.33 138.18 1.5M
2025-07-25 135.37 137.47 133.85 137.39 1.0M
2025-07-24 135.63 136.42 133.01 133.72 0.9M
2025-07-23 135.73 138.64 135.01 137.77 0.8M
2025-07-22 134.84 136.31 132.93 134.51 0.5M
2025-07-21 135.43 136.31 134.16 134.40 0.6M
2025-07-18 136.01 136.01 133.44 134.86 0.8M
2025-07-17 134.98 137.14 132.41 134.93 1.3M
2025-07-16 137.98 139.05 135.29 136.88 0.9M
2025-07-15 140.68 140.68 136.90 137.12 0.8M
2025-07-14 139.87 141.78 139.00 140.04 1.0M
2025-07-11 141.85 142.05 138.56 140.05 0.9M
2025-07-10 140.90 144.65 140.33 142.03 0.9M
2025-07-09 141.23 141.23 138.22 140.73 1.4M
2025-07-08 138.63 140.19 138.00 139.12 1.1M
2025-07-07 140.58 142.85 138.93 140.41 1.1M
2025-07-03 140.16 142.51 138.01 141.95 0.5M
2025-07-02 138.69 141.65 138.00 141.26 1.4M
2025-07-01 138.91 140.53 137.02 138.38 1.2M
2025-06-30 139.88 141.06 138.22 140.60 1.0M
2025-06-27 138.74 139.04 135.28 138.48 1.7M
2025-06-26 136.07 140.97 134.27 138.42 1.7M
2025-06-25 135.80 137.08 133.08 133.90 0.8M
2025-06-24 137.77 139.64 133.83 133.93 1.2M
2025-06-23 132.23 136.91 127.26 135.51 1.2M
2025-06-20 130.00 133.11 129.45 133.01 1.8M
2025-06-18 125.62 129.10 123.17 128.52 1.6M
2025-06-17 125.90 126.55 124.12 125.21 0.9M
2025-06-16 125.62 129.58 125.37 127.21 1.4M
2025-06-13 124.89 127.21 123.52 123.71 1.0M
2025-06-12 126.14 128.31 125.66 128.16 0.9M
2025-06-11 126.38 128.25 125.89 127.66 0.8M
2025-06-10 124.95 127.25 123.95 125.32 1.0M
2025-06-09 129.90 129.90 124.50 124.50 1.3M
2025-06-06 129.83 129.83 126.47 129.19 1.0M
2025-06-05 127.08 131.38 126.67 128.36 2.1M
2025-06-04 127.48 128.12 126.39 126.95 1.0M
2025-06-03 128.50 129.12 125.43 127.50 1.6M
2025-06-02 126.52 128.39 123.04 128.39 2.1M
2025-05-30 125.96 130.61 125.59 129.79 1.2M
2025-05-29 127.51 129.61 125.70 126.64 1.5M
2025-05-28 125.70 127.28 125.70 126.57 0.9M
2025-05-27 119.78 126.58 119.49 126.35 2.2M
2025-05-23 114.47 118.27 113.69 117.62 1.4M
2025-05-22 114.10 118.57 113.98 117.29 1.2M
2025-05-21 115.40 116.66 113.58 114.12 1.2M
2025-05-20 116.12 118.05 115.80 117.23 1.1M
2025-05-19 115.02 118.36 114.00 117.36 1.6M
2025-05-16 117.04 119.32 116.25 119.19 1.1M
2025-05-15 115.76 118.12 114.59 117.09 1.2M
2025-05-14 113.92 116.37 113.62 116.18 1.3M
2025-05-13 113.86 115.30 112.26 113.94 1.6M
2025-05-12 110.12 113.74 110.00 113.01 2.0M
2025-05-09 102.94 105.11 102.57 104.85 1.2M
2025-05-08 103.12 104.09 101.79 103.32 1.4M
2025-05-07 99.28 102.33 98.91 101.93 2.1M
2025-05-06 94.65 99.46 94.40 98.68 1.8M
2025-05-05 93.00 98.82 92.83 96.43 2.3M
2025-05-02 90.20 96.19 90.13 94.37 2.4M
2025-05-01 93.53 94.97 87.00 88.71 4.6M
2025-04-30 85.89 87.89 84.01 87.74 2.6M
2025-04-29 89.13 89.46 86.10 88.26 2.3M
2025-04-28 90.69 92.20 88.14 89.67 1.2M
2025-04-25 88.71 91.30 88.71 90.83 0.8M
2025-04-24 87.43 89.98 86.78 89.97 1.0M
2025-04-23 89.47 92.20 87.58 87.99 1.4M
2025-04-22 83.50 86.41 83.50 85.31 1.0M
2025-04-21 81.63 82.87 80.98 82.50 1.0M
2025-04-17 80.65 83.83 80.17 83.22 1.2M
2025-04-16 80.65 82.75 78.90 80.45 0.9M
2025-04-15 83.00 84.96 81.29 82.56 1.5M
2025-04-14 85.32 85.55 81.83 83.00 1.1M
2025-04-11 81.30 83.39 79.02 82.71 1.0M
2025-04-10 85.06 85.36 78.50 82.21 1.4M
2025-04-09 74.51 88.42 74.46 87.62 2.4M
2025-04-08 81.47 82.25 74.77 75.85 1.6M
2025-04-07 75.00 82.82 72.93 78.59 2.5M
2025-04-04 79.80 80.52 74.00 78.56 2.7M
2025-04-03 88.18 89.39 82.56 84.21 2.6M
2025-04-02 89.16 97.31 89.16 95.71 1.3M
2025-04-01 90.22 91.40 88.19 91.00 1.5M
2025-03-31 86.13 89.20 83.87 88.17 1.1M
2025-03-28 92.51 92.97 87.65 88.18 1.1M
2025-03-27 92.75 95.34 91.75 93.62 0.8M
2025-03-26 94.38 95.80 92.55 93.33 1.0M
2025-03-25 95.61 96.75 94.40 95.39 0.8M
2025-03-24 93.30 95.95 92.25 95.48 1.1M
2025-03-21 89.02 90.72 87.06 90.70 1.2M
2025-03-20 88.83 91.64 88.37 90.64 1.0M
2025-03-19 85.90 90.19 85.50 89.74 1.1M
2025-03-18 87.54 88.00 84.47 85.78 1.0M
2025-03-17 86.88 88.33 85.55 88.08 1.6M
2025-03-14 83.67 87.90 83.06 87.48 1.6M
2025-03-13 87.47 87.75 81.31 82.77 2.0M
2025-03-12 89.11 90.38 86.95 87.18 1.8M
2025-03-11 88.08 89.91 85.54 86.74 1.6M
2025-03-10 90.10 91.02 86.06 88.42 2.3M
2025-03-07 93.17 95.57 90.31 92.44 1.7M
2025-03-06 96.23 98.80 93.22 93.60 1.3M
2025-03-05 100.12 100.74 98.27 99.13 1.0M
2025-03-04 99.46 103.55 97.45 100.31 1.7M
2025-03-03 109.09 109.67 102.20 102.78 1.4M
2025-02-28 106.46 108.75 105.90 108.60 0.8M
2025-02-27 110.50 111.38 106.11 106.83 0.9M
2025-02-26 112.00 113.45 109.00 110.15 1.1M
2025-02-25 114.06 115.60 108.00 110.70 2.1M
2025-02-24 109.67 115.83 106.00 115.62 2.5M
2025-02-21 123.30 123.87 108.48 108.72 3.3M
2025-02-20 127.79 129.00 119.10 123.61 4.5M
2025-02-19 115.00 115.31 110.80 111.23 2.3M
2025-02-18 109.20 117.52 109.20 115.80 2.8M
2025-02-14 109.30 110.55 107.56 108.40 1.4M
2025-02-13 108.10 109.31 106.15 109.26 1.3M
2025-02-12 105.25 107.87 105.25 106.72 1.1M
2025-02-11 109.66 110.68 106.41 106.56 1.4M
2025-02-10 113.67 113.67 109.04 109.90 1.2M
2025-02-07 114.89 115.41 112.57 112.79 0.7M
2025-02-06 116.59 116.59 113.01 115.16 1.0M
2025-02-05 118.97 119.57 115.15 116.06 0.9M
2025-02-04 116.01 120.50 115.87 119.25 1.5M
2025-02-03 115.76 117.20 113.86 115.17 1.2M
2025-01-31 122.57 123.14 118.04 118.13 0.7M
2025-01-30 121.35 123.66 121.01 122.14 0.7M
2025-01-29 119.74 121.23 118.66 120.02 1.1M
2025-01-28 119.95 120.37 117.93 118.57 0.8M
2025-01-27 117.82 119.86 116.76 118.53 0.9M
2025-01-24 121.25 121.96 117.85 119.19 0.8M
2025-01-23 119.57 123.56 119.24 121.28 1.0M
2025-01-22 120.55 125.69 120.26 121.14 1.7M
2025-01-21 118.06 120.64 117.11 119.87 1.4M
2025-01-17 116.89 117.50 113.80 115.41 1.7M
2025-01-16 116.50 118.41 115.10 116.89 1.6M
2025-01-15 121.00 121.13 115.08 116.85 1.6M
2025-01-14 121.55 122.31 116.62 118.73 1.4M
2025-01-13 131.75 131.75 117.60 121.59 3.0M
2025-01-10 131.01 132.00 128.19 128.43 1.5M
2025-01-08 132.43 137.00 130.19 132.81 1.0M
2025-01-07 134.85 138.45 128.72 132.03 1.5M
2025-01-06 133.12 134.05 130.76 132.06 0.7M
2025-01-03 134.00 134.78 130.79 133.38 0.8M
2025-01-02 130.50 133.35 129.52 133.27 1.4M