State Street

STT
🏛️ usa →
117.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 112.80 113.26 112.80 113.26 31.3K
09:31 113.34 113.84 113.34 113.59 7.8K
09:32 113.59 113.60 113.47 113.47 2.3K
09:33 113.46 113.46 113.15 113.15 4.2K
09:34 113.61 113.61 113.61 113.61 6.0K
09:35 113.50 113.50 113.40 113.41 3.2K
09:36 113.41 113.41 113.25 113.25 2.0K
09:37 113.21 113.21 113.21 113.21 1.4K
09:38 113.20 113.24 113.20 113.21 4.2K
09:39 113.12 113.23 112.99 113.23 2.2K
09:40 113.04 113.04 112.96 112.96 5.0K
09:41 113.07 113.07 113.00 113.00 1.5K
09:42 113.14 113.14 113.00 113.00 7.8K
09:43 113.05 113.05 112.98 112.98 1.5K
09:44 112.93 113.15 112.91 113.15 5.3K
09:45 113.07 113.31 113.04 113.30 3.9K
09:46 113.31 113.31 113.14 113.18 2.7K
09:47 113.23 113.28 113.15 113.28 2.3K
09:48 113.21 113.29 113.21 113.29 1.1K
09:49 113.20 113.20 113.07 113.07 2.5K
09:50 113.07 113.14 113.01 113.10 4.8K
09:51 113.02 113.02 113.00 113.00 2.4K
09:52 113.05 113.05 113.04 113.04 2.5K
09:53 113.04 113.11 113.04 113.11 1.7K
09:54 113.06 113.06 113.06 113.06 0.7K
09:55 113.06 113.18 113.06 113.18 2.5K
09:56 113.16 113.16 113.16 113.16 0.7K
09:57 113.16 113.16 113.11 113.11 1.1K
09:58 113.11 113.11 113.11 113.11 2.1K
09:59 113.29 113.29 113.27 113.27 1.4K
10:00 113.37 113.40 113.36 113.36 5.2K
10:01 113.35 113.46 113.35 113.46 3.4K
10:02 113.53 113.59 113.53 113.59 0.9K
10:04 113.73 113.73 113.73 113.73 2.5K
10:05 113.67 113.67 113.59 113.66 1.9K
10:06 113.64 113.64 113.64 113.64 0.4K
10:07 113.69 113.69 113.67 113.67 1.4K
10:08 113.68 113.68 113.68 113.68 0.4K
10:09 113.70 113.81 113.69 113.69 3.0K
10:10 113.71 113.89 113.71 113.89 6.6K
10:11 114.02 114.02 114.02 114.02 1.5K
10:12 114.01 114.01 114.01 114.01 0.4K
10:13 114.13 114.17 114.13 114.17 2.7K
10:15 114.27 114.39 114.27 114.37 3.6K
10:16 114.39 114.47 114.39 114.47 3.2K
10:17 114.55 114.59 114.55 114.59 0.9K
10:18 114.53 114.59 114.50 114.59 17.9K
10:19 114.60 114.60 114.47 114.47 8.7K
10:20 114.51 114.51 114.51 114.51 0.3K
10:21 114.52 114.52 114.47 114.47 2.4K
10:22 114.48 114.48 114.48 114.48 1.9K
10:23 114.52 114.52 114.51 114.51 2.1K
10:24 114.55 114.55 114.55 114.55 2.4K
10:26 114.46 114.46 114.46 114.46 3.1K
10:28 114.35 114.35 114.35 114.35 2.0K
10:29 114.42 114.42 114.38 114.38 1.2K
10:30 114.43 114.43 114.33 114.33 7.3K
10:32 114.31 114.34 114.31 114.34 0.8K
10:33 114.33 114.38 114.33 114.38 0.6K
10:34 114.40 114.42 114.38 114.38 5.1K
10:35 114.40 114.41 114.40 114.40 2.1K
10:37 114.44 114.44 114.44 114.44 3.2K
10:38 114.32 114.49 114.32 114.49 4.2K
10:39 114.55 114.61 114.55 114.56 3.2K
10:40 114.56 114.56 114.48 114.48 1.1K
10:41 114.51 114.51 114.48 114.48 1.9K
10:43 114.51 114.51 114.51 114.51 0.4K
10:44 114.59 114.60 114.59 114.60 2.3K
10:45 114.60 114.60 114.48 114.56 10.3K
10:46 114.65 114.65 114.65 114.65 0.7K
10:47 114.65 114.68 114.65 114.68 2.4K
10:48 114.77 114.77 114.68 114.68 2.7K
10:49 114.68 114.68 114.68 114.68 2.4K
10:50 114.71 114.71 114.58 114.58 3.8K
10:51 114.58 114.58 114.58 114.58 0.1K
10:52 114.58 114.60 114.58 114.58 1.4K
10:53 114.58 114.58 114.58 114.58 0.4K
10:54 114.54 114.54 114.53 114.53 4.1K
10:56 114.55 114.55 114.51 114.51 1.0K
10:57 114.46 114.46 114.46 114.46 0.7K
10:58 114.46 114.46 114.46 114.46 1.9K
10:59 114.45 114.45 114.42 114.42 3.2K
11:01 114.38 114.38 114.38 114.38 1.1K
11:02 114.37 114.37 114.34 114.34 3.2K
11:03 114.32 114.32 114.30 114.32 1.5K
11:04 114.22 114.23 114.22 114.23 1.9K
11:05 114.16 114.16 114.16 114.16 0.8K
11:06 114.16 114.18 114.16 114.18 2.2K
11:07 114.12 114.12 114.11 114.11 0.5K
11:08 114.10 114.10 114.06 114.07 0.6K
11:09 114.12 114.12 114.06 114.06 3.4K
11:10 114.01 114.05 114.01 114.05 1.0K
11:11 114.00 114.00 113.99 113.99 0.6K
11:12 113.99 114.10 113.98 114.10 4.6K
11:13 114.12 114.12 114.12 114.12 0.5K
11:14 114.07 114.08 114.07 114.08 0.5K
11:15 114.08 114.08 114.08 114.08 1.1K
11:16 114.05 114.05 114.05 114.05 0.8K
11:17 114.04 114.04 114.04 114.04 0.3K
11:18 113.99 114.07 113.99 114.03 2.2K
11:19 114.03 114.03 113.99 113.99 1.8K
11:20 113.97 114.00 113.97 113.99 1.3K
11:21 113.99 113.99 113.99 113.99 1.0K
11:22 113.94 113.94 113.94 113.94 1.2K
11:23 113.87 113.89 113.87 113.89 2.1K
11:24 113.94 114.03 113.94 113.97 5.5K
11:25 113.94 113.94 113.92 113.93 1.2K
11:26 113.87 113.88 113.87 113.87 2.4K
11:27 113.82 113.85 113.82 113.85 1.2K
11:28 113.90 113.90 113.80 113.81 1.3K
11:29 113.76 113.79 113.76 113.79 2.0K
11:30 113.79 113.79 113.74 113.74 1.2K
11:31 113.69 113.70 113.68 113.70 3.6K
11:35 113.70 113.79 113.68 113.76 10.2K
11:36 113.76 113.76 113.75 113.75 0.3K
11:37 113.77 113.77 113.77 113.77 1.2K
11:38 113.77 113.77 113.72 113.72 1.4K
11:39 113.73 113.73 113.73 113.73 0.5K
11:40 113.78 113.78 113.78 113.78 1.9K
11:42 113.78 113.85 113.78 113.85 3.3K
11:43 113.89 113.89 113.89 113.89 0.7K
11:44 113.90 113.92 113.90 113.90 4.4K
11:45 113.90 113.90 113.90 113.90 0.3K
11:46 113.93 113.93 113.87 113.87 1.2K
11:47 113.87 113.87 113.85 113.85 2.3K
11:49 113.82 113.82 113.81 113.81 16.8K
11:50 113.82 113.83 113.81 113.83 1.7K
11:51 113.85 113.85 113.78 113.78 1.8K
11:52 113.74 113.74 113.74 113.74 0.6K
11:53 113.77 113.77 113.77 113.77 1.1K
11:54 113.77 113.77 113.77 113.77 0.5K
11:55 113.77 113.82 113.77 113.80 3.6K
11:56 113.80 113.80 113.72 113.72 2.7K
12:00 113.64 113.65 113.64 113.65 1.5K
12:01 113.49 113.64 113.49 113.63 2.8K
12:02 113.63 113.63 113.58 113.58 1.4K
12:03 113.58 113.58 113.57 113.57 1.9K
12:05 113.50 113.50 113.50 113.50 0.1K
12:06 113.55 113.62 113.55 113.56 3.7K
12:07 113.63 113.63 113.60 113.60 1.8K
12:09 113.66 113.66 113.66 113.66 1.6K
12:10 113.68 113.70 113.68 113.68 3.4K
12:11 113.67 113.67 113.67 113.67 1.0K
12:13 113.66 113.66 113.59 113.59 1.2K
12:14 113.64 113.64 113.59 113.61 0.8K
12:15 113.63 113.63 113.63 113.63 2.6K
12:16 113.73 113.74 113.68 113.69 3.7K
12:17 113.66 113.66 113.66 113.66 0.1K
12:18 113.63 113.63 113.63 113.63 1.4K
12:19 113.69 113.69 113.69 113.69 0.7K
12:20 113.61 113.61 113.61 113.61 0.4K
12:21 113.62 113.67 113.56 113.56 2.8K
12:22 113.62 113.62 113.49 113.49 4.6K
12:23 113.49 113.56 113.49 113.56 2.4K
12:24 113.54 113.62 113.54 113.62 1.3K
12:25 113.63 113.63 113.61 113.61 1.1K
12:26 113.68 113.68 113.52 113.56 1.3K
12:27 113.55 113.55 113.55 113.55 0.7K
12:28 113.58 113.58 113.58 113.58 0.7K
12:29 113.58 113.58 113.58 113.58 0.3K
12:30 113.58 113.78 113.58 113.78 4.5K
12:32 113.75 113.89 113.75 113.89 1.3K
12:33 113.88 113.94 113.88 113.88 2.5K
12:34 113.96 113.96 113.96 113.96 0.9K
12:35 113.96 114.01 113.96 113.99 7.5K
12:36 114.00 114.01 113.94 113.98 9.5K
12:37 113.97 114.00 113.97 114.00 3.5K
12:38 114.00 114.00 114.00 114.00 0.7K
12:39 114.00 114.03 114.00 114.03 4.6K
12:40 114.03 114.03 113.98 113.98 1.7K
12:41 114.01 114.01 113.98 114.01 1.9K
12:42 114.03 114.08 114.03 114.08 1.5K
12:43 114.02 114.02 114.02 114.02 1.2K
12:44 114.01 114.01 114.01 114.01 1.4K
12:45 113.93 113.93 113.91 113.92 1.0K
12:46 113.92 114.01 113.91 113.93 1.8K
12:47 113.93 114.01 113.93 113.95 1.2K
12:48 113.89 113.89 113.81 113.85 1.6K
12:49 113.78 113.78 113.78 113.78 0.8K
12:50 113.75 113.86 113.75 113.86 1.2K
12:51 113.75 113.81 113.74 113.75 1.1K
12:52 113.70 113.75 113.70 113.75 0.5K
12:53 113.74 113.75 113.74 113.75 1.4K
12:54 113.75 113.75 113.75 113.75 0.6K
12:56 113.76 113.76 113.76 113.76 0.6K
12:57 113.76 113.77 113.72 113.72 1.4K
12:58 113.72 113.72 113.71 113.71 0.9K
12:59 113.69 113.69 113.69 113.69 1.5K
13:00 113.73 113.73 113.73 113.73 3.7K
13:01 113.72 113.72 113.72 113.72 1.9K
13:02 113.75 113.75 113.75 113.75 0.3K
13:03 113.72 113.75 113.72 113.75 0.7K
13:04 113.68 113.70 113.68 113.70 2.0K
13:05 113.71 113.84 113.71 113.84 3.3K
13:06 113.85 113.85 113.82 113.82 1.4K
13:07 113.88 113.88 113.88 113.88 1.4K
13:08 113.93 113.93 113.93 113.93 0.2K
13:09 113.87 113.88 113.87 113.88 1.5K
13:10 113.83 113.83 113.83 113.83 0.9K
13:11 113.78 113.83 113.78 113.83 0.6K
13:12 113.83 113.89 113.75 113.86 6.7K
13:13 113.83 113.87 113.83 113.87 5.3K
13:14 113.81 113.87 113.81 113.87 3.0K
13:15 113.76 113.76 113.75 113.75 1.4K
13:16 113.80 113.80 113.80 113.80 1.0K
13:17 113.85 113.89 113.80 113.89 3.1K
13:18 113.87 113.90 113.87 113.90 3.1K
13:20 113.79 113.79 113.79 113.79 0.1K
13:21 113.74 113.74 113.67 113.67 4.6K
13:22 113.65 113.65 113.58 113.58 2.6K
13:23 113.58 113.60 113.58 113.60 1.1K
13:24 113.60 113.60 113.60 113.60 0.6K
13:25 113.62 113.76 113.62 113.76 3.0K
13:26 113.71 113.71 113.71 113.71 1.6K
13:27 113.73 113.73 113.73 113.73 0.2K
13:28 113.77 113.77 113.74 113.74 0.8K
13:29 113.73 113.73 113.65 113.65 3.2K
13:30 113.65 113.65 113.56 113.56 3.2K
13:32 113.62 113.62 113.61 113.61 1.4K
13:33 113.61 113.61 113.61 113.61 1.9K
13:34 113.64 113.64 113.64 113.64 1.1K
13:35 113.61 113.61 113.56 113.56 1.4K
13:36 113.59 113.59 113.55 113.58 1.6K
13:37 113.59 113.59 113.55 113.55 2.4K
13:38 113.63 113.65 113.63 113.65 0.9K
13:39 113.63 113.63 113.63 113.63 1.2K
13:40 113.63 113.63 113.63 113.63 0.3K
13:42 113.67 113.67 113.66 113.66 3.5K
13:43 113.61 113.61 113.61 113.61 0.4K
13:44 113.61 113.76 113.61 113.76 2.8K
13:45 113.72 113.72 113.69 113.70 2.2K
13:46 113.69 113.69 113.68 113.68 0.8K
13:48 113.65 113.65 113.60 113.60 0.6K
13:49 113.62 113.62 113.55 113.55 2.7K
13:50 113.58 113.58 113.52 113.52 0.7K
13:51 113.55 113.55 113.55 113.55 1.0K
13:52 113.54 113.54 113.54 113.54 0.6K
13:53 113.58 113.60 113.58 113.60 2.9K
13:54 113.60 113.60 113.58 113.58 0.9K
13:55 113.57 113.57 113.57 113.57 0.3K
13:56 113.58 113.58 113.58 113.58 0.9K
13:57 113.58 113.58 113.55 113.55 1.6K
13:58 113.54 113.54 113.45 113.45 3.9K
13:59 113.43 113.47 113.43 113.46 3.0K
14:00 113.41 113.43 113.41 113.43 3.2K
14:01 113.43 113.43 113.42 113.42 1.0K
14:02 113.41 113.41 113.38 113.38 4.0K
14:03 113.36 113.36 113.36 113.36 0.6K
14:04 113.30 113.35 113.30 113.30 5.0K
14:05 113.32 113.38 113.32 113.36 2.6K
14:06 113.41 113.48 113.41 113.48 1.6K
14:07 113.39 113.47 113.39 113.47 0.6K
14:08 113.47 113.47 113.47 113.47 0.6K
14:09 113.47 113.47 113.47 113.47 0.7K
14:10 113.47 113.57 113.47 113.57 2.2K
14:11 113.54 113.56 113.54 113.56 2.4K
14:12 113.60 113.65 113.60 113.65 2.4K
14:13 113.65 113.65 113.65 113.65 0.3K
14:14 113.71 113.71 113.71 113.71 0.5K
14:15 113.71 113.73 113.71 113.73 2.1K
14:16 113.76 113.76 113.75 113.76 1.9K
14:17 113.84 113.84 113.84 113.84 0.5K
14:18 113.85 113.85 113.85 113.85 0.3K
14:20 113.86 113.86 113.86 113.86 1.6K
14:21 113.88 113.95 113.87 113.87 1.7K
14:22 113.89 113.89 113.84 113.84 0.8K
14:23 113.88 113.88 113.83 113.88 1.5K
14:24 113.90 113.92 113.90 113.91 1.8K
14:25 113.92 113.92 113.92 113.92 2.2K
14:26 113.93 113.93 113.93 113.93 1.1K
14:27 113.94 113.94 113.90 113.90 1.3K
14:28 113.90 113.90 113.87 113.88 1.0K
14:29 113.85 113.90 113.85 113.90 5.2K
14:30 113.89 113.90 113.89 113.89 4.1K
14:31 113.89 113.90 113.89 113.90 1.4K
14:32 113.90 113.90 113.87 113.87 2.1K
14:33 113.89 113.89 113.79 113.80 1.0K
14:34 113.85 113.85 113.79 113.79 1.8K
14:35 113.78 113.82 113.76 113.77 1.3K
14:36 113.76 113.76 113.75 113.76 0.7K
14:37 113.76 113.82 113.76 113.82 3.5K
14:38 113.82 113.82 113.82 113.82 0.8K
14:39 113.82 113.84 113.82 113.84 1.4K
14:40 113.89 114.00 113.89 114.00 3.9K
14:41 114.00 114.04 114.00 114.04 1.1K
14:42 114.04 114.04 114.04 114.04 0.4K
14:43 114.04 114.04 114.00 114.00 1.1K
14:44 114.01 114.03 114.00 114.01 4.1K
14:45 114.01 114.01 114.01 114.01 0.4K
14:46 114.01 114.01 114.01 114.01 12.5K
14:47 114.02 114.08 114.02 114.05 3.9K
14:48 114.13 114.13 114.13 114.13 2.0K
14:50 114.16 114.16 114.16 114.16 0.5K
14:51 114.16 114.19 114.16 114.18 1.2K
14:52 114.15 114.16 114.12 114.12 1.4K
14:53 114.12 114.12 114.12 114.12 0.7K
14:54 114.12 114.16 114.12 114.13 1.9K
14:55 114.16 114.16 114.16 114.16 1.0K
14:56 114.18 114.18 114.14 114.14 2.1K
14:57 114.14 114.14 114.11 114.11 1.7K
14:58 114.13 114.13 114.09 114.13 2.6K
14:59 114.14 114.14 114.09 114.09 2.6K
15:00 114.08 114.15 114.05 114.14 5.1K
15:01 114.14 114.14 114.10 114.10 1.6K
15:02 114.10 114.10 114.05 114.05 1.5K
15:03 114.05 114.06 114.05 114.06 3.5K
15:04 114.03 114.07 114.03 114.07 2.7K
15:05 114.03 114.05 114.03 114.05 2.9K
15:06 114.05 114.07 114.05 114.06 2.4K
15:07 114.06 114.06 114.02 114.02 2.4K
15:08 114.03 114.03 113.99 114.00 7.5K
15:09 114.00 114.00 113.98 114.00 3.1K
15:10 113.90 113.94 113.90 113.94 1.8K
15:11 113.93 113.98 113.93 113.97 4.3K
15:12 113.98 113.99 113.96 113.96 2.9K
15:13 113.94 113.94 113.89 113.91 1.9K
15:14 113.91 113.91 113.85 113.87 2.1K
15:15 113.88 113.97 113.88 113.97 5.5K
15:16 113.96 113.96 113.96 113.96 1.1K
15:17 113.99 113.99 113.97 113.97 2.2K
15:18 114.01 114.01 113.97 113.97 1.8K
15:19 113.92 113.95 113.90 113.92 1.4K
15:20 113.94 113.98 113.93 113.96 3.8K
15:21 113.96 113.96 113.96 113.96 0.5K
15:22 113.94 113.94 113.89 113.92 2.3K
15:23 113.93 113.93 113.93 113.93 1.3K
15:24 113.93 113.93 113.89 113.89 1.7K
15:25 113.89 113.92 113.89 113.90 2.8K
15:26 113.90 113.90 113.85 113.89 2.9K
15:28 113.87 113.87 113.78 113.85 2.5K
15:29 113.82 113.85 113.78 113.85 3.4K
15:30 113.86 113.95 113.86 113.95 3.8K
15:31 113.98 114.06 113.98 114.06 2.6K
15:32 114.04 114.04 114.04 114.04 1.8K
15:33 114.05 114.08 114.05 114.06 2.2K
15:34 114.00 114.02 113.98 114.01 2.6K
15:35 114.00 114.07 114.00 114.06 12.0K
15:36 114.04 114.04 114.00 114.00 2.6K
15:37 114.02 114.02 113.99 113.99 2.9K
15:38 113.96 114.02 113.92 114.02 7.8K
15:39 114.04 114.11 114.04 114.11 4.9K
15:40 114.11 114.11 114.11 114.11 1.4K
15:41 114.12 114.13 114.12 114.13 3.1K
15:42 114.08 114.12 114.08 114.12 3.3K
15:43 114.12 114.15 114.12 114.14 5.0K
15:44 114.13 114.15 114.13 114.15 6.1K
15:45 114.15 114.15 114.10 114.12 4.8K
15:46 114.12 114.12 114.04 114.06 4.8K
15:47 114.06 114.09 114.02 114.08 5.3K
15:48 114.09 114.12 114.09 114.09 4.3K
15:49 114.07 114.12 114.06 114.12 5.9K
15:50 114.13 114.21 114.10 114.14 8.8K
15:51 114.17 114.21 114.12 114.19 9.9K
15:52 114.21 114.22 114.18 114.22 6.9K
15:53 114.23 114.27 114.23 114.27 18.5K
15:54 114.27 114.34 114.25 114.31 13.0K
15:55 114.29 114.29 114.10 114.22 22.7K
15:56 114.21 114.25 114.21 114.24 12.3K
15:57 114.23 114.26 114.20 114.21 20.8K
15:58 114.20 114.20 114.17 114.17 30.5K
15:59 114.18 114.29 114.18 114.24 420.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 116.30 117.31 115.54 117.25 1.3M
2025-09-26 114.84 116.07 114.44 115.71 1.2M
2025-09-25 113.00 114.77 112.80 114.24 1.4M
2025-09-24 113.21 113.84 112.34 112.96 1.3M
2025-09-23 113.48 115.07 112.27 112.95 1.1M
2025-09-22 112.58 113.54 112.16 113.32 1.0M
2025-09-19 113.36 113.61 112.44 113.50 3.3M
2025-09-18 112.02 113.58 111.86 113.22 1.5M
2025-09-17 111.05 112.54 110.59 111.70 1.4M
2025-09-16 112.04 112.04 110.32 110.49 1.7M
2025-09-15 112.76 113.61 111.76 112.12 1.4M
2025-09-12 112.53 113.14 112.01 112.44 1.1M
2025-09-11 110.86 113.21 110.69 112.94 2.1M
2025-09-10 112.03 112.51 110.45 110.77 2.2M
2025-09-09 111.39 113.32 111.01 112.05 2.3M
2025-09-08 113.14 113.68 110.72 111.65 3.0M
2025-09-05 115.20 115.64 111.92 112.95 2.6M
2025-09-04 113.65 114.16 112.86 114.06 1.1M
2025-09-03 113.13 113.54 111.43 113.00 1.6M
2025-09-02 113.60 114.01 111.97 113.26 1.8M
2025-08-29 115.33 115.57 114.45 114.97 1.0M
2025-08-28 115.16 115.39 114.38 115.24 1.3M
2025-08-27 115.70 116.37 114.80 114.88 1.7M
2025-08-26 114.48 115.88 114.05 115.82 2.3M
2025-08-25 115.49 115.87 114.85 114.91 1.6M
2025-08-22 112.79 115.65 112.56 115.48 2.1M
2025-08-21 111.51 112.65 111.22 112.36 1.6M
2025-08-20 110.88 112.20 110.27 111.89 1.7M
2025-08-19 110.91 111.94 110.52 111.15 1.1M
2025-08-18 110.80 111.30 110.22 111.19 1.4M
2025-08-15 114.04 114.08 110.90 111.07 1.3M
2025-08-14 111.65 113.75 110.96 113.60 1.4M
2025-08-13 111.88 112.59 110.01 111.50 2.0M
2025-08-12 110.67 111.52 110.42 111.42 2.4M
2025-08-11 111.51 111.68 109.52 109.83 1.7M
2025-08-08 110.52 111.95 109.94 111.08 1.2M
2025-08-07 111.61 111.65 109.63 109.82 1.1M
2025-08-06 110.47 111.04 109.88 110.76 1.3M
2025-08-05 110.31 110.60 108.81 110.06 1.1M
2025-08-04 109.38 110.01 108.98 109.78 1.2M
2025-08-01 109.99 109.99 107.34 108.59 2.0M
2025-07-31 112.54 113.29 111.40 111.75 1.6M
2025-07-30 113.58 114.28 112.44 113.11 2.0M
2025-07-29 113.24 113.60 112.38 113.25 1.4M
2025-07-28 112.67 113.00 111.83 112.45 1.1M
2025-07-25 110.84 113.72 110.15 112.93 3.3M
2025-07-24 110.91 111.61 110.42 110.98 2.0M
2025-07-23 109.82 110.72 108.85 110.65 2.3M
2025-07-22 108.43 109.79 108.00 109.71 1.9M
2025-07-21 108.50 109.35 107.82 108.09 2.3M
2025-07-18 107.66 108.60 107.16 108.51 2.9M
2025-07-17 104.70 107.71 104.66 107.48 2.9M
2025-07-16 102.85 105.33 102.81 105.03 4.6M
2025-07-15 105.50 107.99 101.98 102.01 5.9M
2025-07-14 109.55 110.44 109.17 110.03 2.5M
2025-07-11 109.53 110.02 108.44 109.56 2.7M
2025-07-10 109.73 110.93 109.01 110.21 1.8M
2025-07-09 110.00 110.11 108.84 109.40 1.6M
2025-07-08 110.00 110.00 108.83 109.20 2.1M
2025-07-07 110.25 110.97 108.85 109.76 1.8M
2025-07-03 109.61 110.80 109.05 110.31 1.2M
2025-07-02 107.43 109.69 106.77 109.49 2.0M
2025-07-01 105.27 107.39 104.79 106.96 2.0M
2025-06-30 106.54 106.83 105.87 106.34 2.2M
2025-06-27 105.43 106.06 104.54 106.00 2.0M
2025-06-26 104.39 105.85 104.35 105.37 2.2M
2025-06-25 102.94 104.54 101.89 104.35 2.2M
2025-06-24 102.00 103.99 101.84 102.90 2.6M
2025-06-23 99.51 101.32 99.00 101.24 2.9M
2025-06-20 99.98 100.65 99.41 99.62 4.3M
2025-06-18 96.34 99.89 96.27 99.30 3.1M
2025-06-17 96.73 97.33 96.16 96.43 1.3M
2025-06-16 96.53 98.10 96.43 97.40 1.5M
2025-06-13 96.47 97.18 95.67 96.14 1.5M
2025-06-12 96.74 97.62 96.15 97.60 1.5M
2025-06-11 99.23 99.23 97.12 97.30 2.0M
2025-06-10 98.83 99.38 98.47 99.15 1.6M
2025-06-09 98.88 99.41 97.90 98.86 1.4M
2025-06-06 97.70 98.71 97.35 98.62 0.9M
2025-06-05 96.11 96.89 95.62 96.48 1.0M
2025-06-04 97.01 97.16 96.00 96.00 1.1M
2025-06-03 96.23 97.14 95.28 97.01 1.1M
2025-06-02 95.92 96.35 94.72 96.23 1.2M
2025-05-30 96.61 96.76 95.65 96.28 2.7M
2025-05-29 97.28 97.53 96.18 97.04 1.4M
2025-05-28 98.17 98.56 96.58 96.85 1.7M
2025-05-27 97.25 97.80 95.63 97.43 2.8M
2025-05-23 94.88 96.50 94.19 96.10 1.1M
2025-05-22 95.41 96.83 95.16 96.36 1.8M
2025-05-21 97.15 97.30 95.49 95.53 1.1M
2025-05-20 97.73 98.26 97.29 97.74 1.3M
2025-05-19 97.60 98.60 96.97 98.28 1.1M
2025-05-16 98.21 98.69 97.60 98.29 1.7M
2025-05-15 97.59 98.59 97.31 98.20 1.1M
2025-05-14 97.62 98.10 97.01 97.71 1.8M
2025-05-13 96.48 98.27 96.07 97.78 1.6M
2025-05-12 97.26 97.32 95.74 96.00 2.7M
2025-05-09 94.42 94.94 93.70 93.81 1.4M
2025-05-08 92.45 94.73 92.23 94.06 2.1M
2025-05-07 90.96 92.73 90.94 91.50 1.9M
2025-05-06 89.55 91.32 89.19 90.75 2.7M
2025-05-05 89.90 91.37 89.76 90.57 1.4M
2025-05-02 90.34 91.25 89.78 90.53 1.6M
2025-05-01 87.47 89.65 87.22 88.73 1.6M
2025-04-30 87.05 88.40 85.68 88.10 1.9M
2025-04-29 87.21 88.68 87.00 88.53 2.1M
2025-04-28 87.58 88.66 86.97 87.57 2.3M
2025-04-25 87.48 88.40 87.23 87.38 2.1M
2025-04-24 85.15 88.01 85.05 87.57 2.6M
2025-04-23 85.96 88.22 85.26 85.52 3.1M
2025-04-22 82.18 84.35 81.77 83.84 3.0M
2025-04-21 80.10 82.12 79.56 80.63 3.3M
2025-04-17 75.50 83.04 75.50 81.26 5.5M
2025-04-16 80.84 81.65 78.68 79.63 2.1M
2025-04-15 81.54 82.57 81.02 81.40 1.8M
2025-04-14 80.85 81.51 79.97 80.91 2.3M
2025-04-11 77.65 80.09 76.90 79.41 2.3M
2025-04-10 80.43 80.65 76.26 79.00 2.5M
2025-04-09 73.73 83.23 73.26 82.32 2.9M
2025-04-08 79.25 80.33 74.05 75.33 3.1M
2025-04-07 73.92 79.17 72.81 76.30 4.6M
2025-04-04 80.03 80.03 76.00 76.25 3.1M
2025-04-03 85.59 85.59 82.13 82.83 3.0M
2025-04-02 87.54 90.18 87.54 89.59 1.1M
2025-04-01 88.48 89.51 87.42 88.82 2.2M
2025-03-31 88.01 90.17 87.07 89.53 2.2M
2025-03-28 91.31 91.60 88.35 89.04 1.4M
2025-03-27 92.05 92.46 90.67 91.78 1.4M
2025-03-26 92.80 93.75 92.14 92.65 1.1M
2025-03-25 93.12 93.58 92.33 92.52 1.8M
2025-03-24 92.08 93.39 91.61 92.86 2.1M
2025-03-21 89.73 91.03 88.87 90.55 4.7M
2025-03-20 89.51 90.87 89.45 90.52 1.5M
2025-03-19 88.54 90.83 87.86 90.21 2.4M
2025-03-18 87.67 88.43 87.36 88.11 1.7M
2025-03-17 87.01 88.31 86.87 87.81 1.6M
2025-03-14 85.72 87.17 85.07 86.81 2.0M
2025-03-13 86.10 86.10 84.03 84.47 2.0M
2025-03-12 86.82 87.06 84.03 85.76 2.4M
2025-03-11 86.80 87.22 85.14 85.72 2.5M
2025-03-10 87.44 88.41 85.15 86.80 2.5M
2025-03-07 89.37 89.92 87.46 89.65 2.2M
2025-03-06 91.66 91.74 88.55 89.83 3.2M
2025-03-05 91.73 93.48 91.33 92.54 2.5M
2025-03-04 95.40 96.10 91.07 91.70 3.2M
2025-03-03 99.79 100.47 96.36 96.98 2.3M
2025-02-28 98.12 99.48 97.33 99.23 3.9M
2025-02-27 97.73 99.13 96.50 97.52 1.8M
2025-02-26 97.46 98.59 96.80 97.33 1.3M
2025-02-25 99.07 99.31 96.42 97.21 1.8M
2025-02-24 99.17 99.72 97.70 98.55 1.7M
2025-02-21 99.93 100.62 98.63 98.70 1.8M
2025-02-20 100.21 100.86 97.70 99.64 2.0M
2025-02-19 99.81 100.46 99.21 99.81 2.0M
2025-02-18 99.47 100.97 98.77 100.44 2.6M
2025-02-14 99.53 100.54 98.97 99.16 1.5M
2025-02-13 98.71 99.09 97.81 99.02 1.4M
2025-02-12 97.54 98.30 97.13 98.22 1.0M
2025-02-11 97.59 98.74 97.02 98.61 1.5M
2025-02-10 99.75 99.91 97.75 98.05 1.7M
2025-02-07 99.99 100.44 99.08 99.44 1.4M
2025-02-06 100.17 100.30 99.27 99.59 1.3M
2025-02-05 99.06 99.71 98.40 99.33 1.3M
2025-02-04 98.43 99.54 98.10 98.38 2.0M
2025-02-03 99.57 100.00 97.38 98.17 3.2M
2025-01-31 102.00 102.74 101.20 101.62 1.7M
2025-01-30 101.89 103.00 101.27 102.23 1.5M
2025-01-29 100.47 102.63 99.96 100.85 1.6M
2025-01-28 99.45 100.78 99.28 100.40 2.0M
2025-01-27 99.74 100.29 98.87 100.24 1.6M
2025-01-24 97.21 100.00 97.02 99.06 1.7M
2025-01-23 97.22 98.58 96.77 97.54 2.8M
2025-01-22 98.61 99.04 96.95 97.17 2.5M
2025-01-21 97.65 99.84 97.04 99.00 2.7M
2025-01-17 95.66 98.13 94.49 97.63 4.2M
2025-01-16 99.27 100.49 99.14 100.49 2.6M
2025-01-15 97.95 99.79 97.65 99.77 3.9M
2025-01-14 94.72 95.88 94.63 95.44 1.6M
2025-01-13 93.29 94.50 92.87 94.45 2.1M
2025-01-10 96.65 96.65 93.70 93.91 2.5M
2025-01-08 97.35 97.86 96.81 97.73 1.6M
2025-01-07 99.13 99.14 97.23 97.72 1.2M
2025-01-06 98.92 99.97 98.07 98.43 1.7M
2025-01-03 98.08 98.08 96.72 97.67 1.5M
2025-01-02 98.13 99.12 97.32 97.95 1.5M