Talen Energy

TLN
🏛️ usa →
420.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 421.76 425.49 421.76 425.49 10.7K
09:31 425.38 425.38 425.19 425.20 2.0K
09:32 426.25 426.25 426.25 426.25 0.5K
09:33 426.25 426.25 426.25 426.25 1.5K
09:34 425.80 425.80 425.80 425.80 0.8K
09:37 420.10 422.88 420.10 421.32 5.1K
09:38 421.21 422.99 420.00 420.00 1.1K
09:39 421.00 421.00 421.00 421.00 2.3K
09:40 420.53 420.58 420.14 420.58 2.5K
09:41 419.15 421.06 419.15 420.15 5.8K
09:42 418.71 418.71 418.71 418.70 1.0K
09:43 419.65 419.65 419.65 419.65 2.4K
09:44 419.65 419.65 418.89 418.89 2.2K
09:45 418.29 419.66 418.12 419.66 8.0K
09:46 418.58 422.32 418.58 422.32 1.9K
09:47 419.66 421.32 417.50 419.58 3.5K
09:48 417.54 420.60 417.54 420.17 2.2K
09:49 421.63 422.27 421.04 421.04 2.5K
09:51 421.95 421.95 421.09 421.09 4.5K
09:52 421.75 421.75 421.75 421.75 0.4K
09:53 421.75 421.75 421.74 421.75 1.0K
09:54 419.58 419.58 418.00 418.81 2.7K
09:55 417.85 417.85 417.50 417.50 1.6K
09:56 417.55 417.55 417.00 417.00 3.0K
09:57 417.99 418.13 417.99 418.13 3.6K
09:58 419.21 419.21 419.21 419.21 1.0K
10:00 418.00 418.73 418.00 418.73 4.2K
10:01 417.99 418.60 417.99 418.60 4.6K
10:02 419.19 419.19 419.19 419.19 0.7K
10:03 418.41 418.41 418.41 418.41 0.8K
10:04 418.34 420.19 418.34 419.67 4.0K
10:05 420.42 421.30 420.42 421.30 1.0K
10:06 421.24 421.79 421.24 421.79 1.7K
10:07 423.33 423.33 423.33 423.33 1.0K
10:08 421.73 421.73 421.73 421.73 0.3K
10:09 420.41 420.41 419.56 419.56 3.8K
10:10 421.22 421.22 421.22 421.22 0.5K
10:11 420.07 421.22 420.07 421.22 1.5K
10:12 420.56 420.56 420.56 420.56 0.6K
10:14 420.00 420.00 420.00 420.00 2.0K
10:15 420.48 420.48 419.82 419.82 1.2K
10:16 419.82 421.02 419.82 421.02 3.4K
10:17 421.22 421.22 421.22 421.22 0.9K
10:18 421.89 421.89 421.89 421.89 0.9K
10:19 420.91 420.91 420.91 420.91 0.3K
10:20 421.04 421.04 420.47 420.99 1.0K
10:21 420.99 420.99 420.99 420.99 0.5K
10:22 421.01 421.01 420.44 420.99 2.3K
10:23 420.99 420.99 420.99 420.99 0.2K
10:24 420.99 421.06 420.99 421.06 0.8K
10:25 420.82 421.00 420.82 421.00 7.3K
10:26 422.05 422.17 422.05 422.17 3.5K
10:27 422.28 422.28 422.28 422.28 0.8K
10:29 422.19 422.19 421.00 421.00 0.9K
10:30 420.82 422.12 420.82 421.00 2.4K
10:31 420.82 422.09 420.82 422.09 0.5K
10:32 420.95 421.70 420.82 421.70 12.6K
10:33 421.00 421.00 420.56 420.97 20.4K
10:34 421.21 421.21 420.59 420.60 3.4K
10:35 420.22 420.57 420.22 420.57 2.3K
10:37 420.57 420.57 420.57 420.57 2.7K
10:39 420.72 420.80 420.72 420.80 0.6K
10:40 420.72 420.72 420.72 420.72 1.1K
10:41 420.42 420.73 420.42 420.73 0.8K
10:42 420.73 420.73 420.40 420.40 0.7K
10:43 420.52 420.52 420.14 420.14 0.6K
10:44 420.14 420.85 420.14 420.85 1.2K
10:46 420.00 420.00 419.75 419.75 1.8K
10:47 419.76 419.76 419.76 419.76 1.0K
10:48 419.46 419.46 419.01 419.01 1.3K
10:49 420.12 420.12 419.30 419.30 1.7K
10:52 420.32 420.32 420.32 420.32 1.6K
10:54 420.00 420.00 420.00 420.00 1.0K
10:55 420.67 420.67 420.67 420.67 0.7K
10:57 420.68 420.84 420.68 420.84 0.6K
10:58 420.45 420.45 420.45 420.45 2.5K
11:00 421.41 421.41 420.82 420.82 1.6K
11:03 421.51 421.51 421.51 421.51 1.1K
11:04 422.02 422.54 422.02 422.54 2.8K
11:05 423.00 423.00 423.00 423.00 0.3K
11:06 423.26 423.26 423.26 423.26 1.1K
11:08 422.88 423.10 422.20 422.20 2.8K
11:09 422.41 422.41 422.41 422.41 1.4K
11:11 421.44 421.44 421.44 421.44 0.9K
11:12 422.34 422.34 422.34 422.34 1.1K
11:15 420.35 420.35 420.35 420.35 0.2K
11:16 421.56 421.56 421.31 421.31 0.9K
11:17 421.20 421.20 420.30 421.20 1.3K
11:20 420.73 420.91 420.73 420.91 0.3K
11:21 421.20 421.20 421.20 421.20 0.2K
11:22 421.58 422.21 421.58 422.21 2.2K
11:24 421.92 421.92 421.92 421.92 0.5K
11:28 422.21 422.21 422.21 422.21 0.5K
11:29 422.20 422.20 422.20 422.20 0.9K
11:31 422.59 422.59 422.59 422.59 0.3K
11:32 422.87 422.87 422.87 422.87 0.5K
11:33 422.20 422.20 421.27 421.27 1.1K
11:34 421.55 421.55 421.28 421.28 1.0K
11:35 422.29 422.29 422.24 422.24 2.7K
11:36 422.25 422.25 422.25 422.25 0.4K
11:37 423.18 423.70 422.44 423.70 5.8K
11:38 423.74 423.74 423.74 423.74 1.1K
11:40 423.61 423.61 422.82 423.57 9.6K
11:41 423.57 423.57 423.02 423.02 1.1K
11:42 424.09 424.09 423.39 423.39 1.7K
11:43 422.60 422.60 422.60 422.60 0.4K
11:44 423.39 423.39 423.39 423.39 0.8K
11:46 423.39 423.73 423.39 423.73 0.7K
11:47 422.53 423.39 422.46 423.39 0.8K
11:48 422.45 422.45 422.45 422.45 0.3K
11:49 423.21 423.21 422.32 422.32 1.4K
11:50 423.23 423.23 422.24 422.58 2.7K
11:51 421.86 421.86 418.62 418.97 8.3K
11:52 419.26 420.07 418.87 420.07 2.8K
11:53 420.73 421.90 420.73 421.51 2.6K
11:54 421.83 421.83 421.83 421.83 0.8K
11:56 421.73 422.63 421.73 422.63 0.7K
11:57 421.84 421.84 421.84 421.84 0.3K
11:58 421.93 421.93 421.69 421.69 0.5K
11:59 421.93 421.93 421.93 421.93 0.8K
12:01 422.12 422.12 421.19 421.34 1.8K
12:07 422.01 422.01 422.01 422.01 0.3K
12:09 420.97 420.97 420.97 420.97 0.4K
12:10 421.98 421.98 421.98 421.98 1.2K
12:11 422.70 422.70 422.70 422.70 1.0K
12:12 422.75 422.75 422.75 422.75 0.2K
12:13 422.25 422.25 422.25 422.25 0.5K
12:14 422.66 422.66 422.66 422.66 1.6K
12:15 423.44 423.44 423.44 423.44 0.7K
12:18 423.45 423.45 423.45 423.45 0.2K
12:20 423.90 424.56 423.90 424.56 2.7K
12:21 425.99 426.16 425.99 426.16 3.0K
12:22 425.83 425.83 425.83 425.83 0.1K
12:23 426.30 426.30 425.50 425.50 0.6K
12:24 426.11 426.64 425.00 426.64 5.1K
12:25 425.79 425.79 425.79 425.79 0.4K
12:26 424.59 424.59 424.59 424.59 0.5K
12:30 424.59 425.96 424.59 425.96 2.0K
12:32 425.26 425.58 425.14 425.14 3.0K
12:33 425.14 425.14 425.14 425.14 0.9K
12:34 425.14 425.20 425.14 425.20 0.3K
12:35 425.14 425.14 425.05 425.05 0.9K
12:36 424.39 424.39 424.39 424.39 2.0K
12:38 425.21 425.21 425.21 425.21 4.6K
12:39 424.96 424.96 424.96 424.96 0.5K
12:40 425.28 425.28 425.28 425.28 0.4K
12:41 424.96 426.01 424.96 425.88 1.4K
12:43 426.95 426.95 426.68 426.68 2.6K
12:44 426.85 426.85 426.33 426.33 0.6K
12:47 426.40 426.89 426.40 426.42 0.6K
12:48 426.42 426.83 426.42 426.83 0.5K
12:49 426.42 426.42 426.42 426.42 0.3K
12:51 426.42 426.52 426.42 426.52 1.0K
12:52 426.50 426.86 426.50 426.86 3.6K
12:53 426.94 427.73 426.50 427.31 13.7K
12:54 427.67 427.67 427.36 427.36 0.7K
12:55 427.72 428.23 427.72 427.93 1.8K
12:56 427.36 427.36 426.48 426.48 5.5K
12:57 427.36 427.36 427.36 427.36 0.4K
12:58 427.34 427.36 427.01 427.36 0.9K
13:00 426.73 426.73 426.48 426.48 0.4K
13:02 427.11 427.11 427.11 427.11 1.3K
13:04 426.48 426.48 426.48 426.48 1.1K
13:05 426.69 426.88 426.69 426.88 2.6K
13:09 426.89 426.89 426.89 426.89 2.1K
13:10 426.89 426.89 426.89 426.89 0.3K
13:11 426.87 426.87 426.87 426.87 0.8K
13:12 427.26 427.26 427.26 427.26 2.4K
13:13 426.94 426.94 426.87 426.87 1.7K
13:14 427.15 427.15 427.15 427.15 0.3K
13:15 427.15 427.15 427.15 427.15 3.0K
13:16 426.65 426.65 426.65 426.65 1.5K
13:18 426.87 426.87 426.87 426.87 0.3K
13:19 426.83 426.83 426.22 426.22 0.3K
13:20 426.18 426.18 426.18 426.18 1.2K
13:23 426.08 426.08 426.08 426.08 0.3K
13:24 426.08 426.08 426.08 426.08 0.6K
13:26 425.15 425.15 425.15 425.15 0.5K
13:27 424.93 424.93 424.49 424.49 1.1K
13:28 424.49 424.49 423.97 424.05 1.0K
13:30 424.50 425.53 424.49 425.53 4.7K
13:31 425.59 425.59 425.59 425.59 0.7K
13:32 424.58 424.58 424.58 424.58 0.5K
13:33 425.34 425.83 425.34 425.83 2.9K
13:35 425.04 425.04 424.55 424.55 0.4K
13:36 425.05 425.05 424.21 424.21 0.9K
13:37 424.21 424.21 424.21 424.21 2.3K
13:39 423.00 423.00 423.00 423.00 1.2K
13:40 423.26 423.26 423.12 423.12 1.4K
13:41 423.12 423.12 423.12 423.12 1.1K
13:42 422.31 422.31 421.27 422.06 2.8K
13:43 422.35 422.35 422.35 422.35 0.4K
13:44 420.89 420.89 420.89 420.89 0.7K
13:45 421.74 421.74 421.74 421.74 1.0K
13:46 421.33 421.33 421.33 421.33 0.5K
13:47 421.47 421.51 421.47 421.51 1.5K
13:48 421.60 422.74 421.60 422.74 10.6K
13:49 421.24 423.37 421.24 423.37 2.0K
13:53 423.52 423.52 423.52 423.52 0.4K
13:54 423.58 424.15 423.58 424.15 2.5K
13:55 424.24 424.24 424.24 424.24 0.2K
13:56 423.70 423.72 423.70 423.72 1.8K
13:57 423.97 424.24 423.77 423.77 1.5K
13:58 424.21 424.21 424.21 424.21 1.5K
14:00 424.59 424.60 424.59 424.60 1.9K
14:01 424.31 424.31 424.31 424.31 0.9K
14:02 424.50 424.55 424.50 424.55 1.0K
14:03 423.78 424.72 423.78 424.72 0.9K
14:04 423.85 423.85 423.54 423.54 1.9K
14:06 423.90 424.35 423.90 424.35 0.7K
14:07 423.91 423.91 423.91 423.91 0.3K
14:08 424.35 424.35 423.86 423.86 1.6K
14:10 424.06 424.06 424.06 424.06 0.2K
14:11 423.54 423.91 422.44 422.44 2.6K
14:12 423.54 423.54 423.54 423.54 0.9K
14:14 423.12 423.12 423.12 423.12 1.5K
14:16 422.80 422.92 422.80 422.92 1.3K
14:17 423.48 423.48 423.48 423.48 0.4K
14:19 422.81 422.81 422.78 422.78 0.9K
14:20 423.08 423.08 423.08 423.08 0.6K
14:21 422.61 422.87 422.61 422.87 0.9K
14:22 422.87 422.87 422.87 422.87 0.1K
14:23 422.22 422.22 422.22 422.22 1.5K
14:24 422.46 422.46 422.46 422.46 0.4K
14:25 423.18 423.18 422.99 422.99 1.5K
14:27 422.99 422.99 422.99 422.99 0.9K
14:29 422.46 422.46 422.46 422.46 1.5K
14:30 422.45 422.45 422.45 422.45 0.5K
14:31 422.45 422.45 422.45 422.45 2.1K
14:32 422.54 422.54 422.54 422.54 1.4K
14:33 422.78 423.38 422.68 423.38 2.8K
14:36 423.50 423.50 423.04 423.04 1.0K
14:37 423.05 423.05 423.05 423.05 0.6K
14:38 423.03 423.03 423.03 423.03 0.4K
14:39 422.87 422.87 422.87 422.87 1.6K
14:40 422.38 422.38 422.38 422.38 0.7K
14:42 423.50 423.50 423.50 423.50 2.5K
14:48 423.51 424.26 423.51 424.26 0.7K
14:49 423.92 424.09 423.92 424.09 0.5K
14:50 423.60 424.09 423.60 424.09 0.3K
14:51 423.53 423.53 423.53 423.53 0.3K
14:52 423.54 423.54 423.54 423.54 1.3K
14:53 423.95 424.14 423.95 423.98 0.8K
14:54 423.88 423.98 423.88 423.98 1.7K
14:55 423.94 423.94 423.94 423.94 1.0K
14:56 423.97 423.97 423.84 423.84 0.5K
14:57 423.73 423.73 423.73 423.73 0.7K
14:58 423.63 423.63 423.63 423.63 0.7K
14:59 423.62 423.62 423.21 423.21 3.2K
15:00 423.40 423.69 423.40 423.69 1.9K
15:01 424.34 424.34 424.25 424.25 2.2K
15:02 424.25 424.25 424.25 424.25 0.6K
15:03 423.24 423.24 423.24 423.24 1.7K
15:05 423.28 423.28 423.28 423.28 2.1K
15:06 422.71 422.83 422.71 422.83 3.4K
15:09 423.20 423.20 423.20 423.20 2.1K
15:11 423.91 423.91 423.91 423.91 0.3K
15:12 423.96 424.22 423.96 424.22 0.7K
15:13 424.22 424.22 424.22 424.22 0.6K
15:15 424.95 425.48 424.80 424.80 1.8K
15:16 425.49 425.92 425.49 425.92 1.5K
15:17 425.84 426.30 425.81 425.81 2.0K
15:19 425.82 425.82 425.82 425.82 1.4K
15:21 425.60 425.60 425.60 425.60 0.8K
15:22 425.51 426.06 425.51 426.06 0.5K
15:24 425.50 425.50 425.50 425.50 1.2K
15:25 425.55 425.55 425.55 425.55 1.6K
15:28 425.71 425.71 425.71 425.71 0.2K
15:29 425.48 425.48 425.48 425.48 0.3K
15:30 425.73 425.73 425.73 425.73 0.6K
15:31 425.59 425.59 425.34 425.36 3.2K
15:32 425.48 425.48 425.11 425.11 2.1K
15:33 425.21 425.23 425.21 425.23 1.1K
15:34 425.29 425.29 425.08 425.08 1.7K
15:35 425.13 425.13 424.62 425.07 3.3K
15:36 424.63 424.63 424.63 424.63 0.8K
15:37 424.87 424.87 424.63 424.63 3.0K
15:39 424.18 424.18 423.99 423.99 2.6K
15:42 424.20 424.20 424.20 424.20 0.7K
15:43 425.06 425.06 425.00 425.00 5.1K
15:44 425.34 425.34 425.19 425.19 1.0K
15:45 425.19 426.28 425.19 426.28 3.5K
15:46 426.16 426.16 425.66 425.66 0.6K
15:47 426.08 426.08 426.08 426.08 1.4K
15:48 425.72 425.72 425.72 425.72 3.0K
15:49 425.36 425.36 425.20 425.20 3.8K
15:51 425.76 425.99 425.76 425.84 4.1K
15:52 425.56 425.73 425.55 425.73 2.7K
15:53 426.02 426.02 426.02 426.02 1.2K
15:54 425.91 426.19 425.91 426.19 1.0K
15:55 424.81 425.13 424.18 424.18 10.1K
15:56 424.52 425.11 424.44 424.68 6.4K
15:57 424.83 424.83 423.63 423.63 13.1K
15:58 423.78 424.15 423.48 423.89 9.9K
15:59 423.77 424.20 423.13 423.13 138.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 414.00 424.63 404.57 420.70 0.7M
2025-09-26 414.37 415.99 409.00 411.23 0.5M
2025-09-25 409.89 413.60 401.00 410.72 0.6M
2025-09-24 423.00 423.72 415.75 416.94 0.5M
2025-09-23 424.66 428.23 417.00 423.13 0.7M
2025-09-22 424.00 430.71 416.17 429.72 0.9M
2025-09-19 415.10 427.07 415.00 423.56 1.5M
2025-09-18 410.71 422.77 409.00 415.25 0.7M
2025-09-17 410.00 413.00 401.65 408.09 0.7M
2025-09-16 404.49 411.44 401.27 409.60 0.7M
2025-09-15 401.26 411.36 400.05 405.45 0.7M
2025-09-12 397.91 405.96 397.91 402.53 0.4M
2025-09-11 407.85 409.20 398.01 400.92 0.6M
2025-09-10 405.39 410.00 397.25 402.65 1.1M
2025-09-09 392.22 398.78 387.00 389.43 1.0M
2025-09-08 391.60 392.99 382.87 383.49 0.9M
2025-09-05 385.41 389.67 366.40 389.19 0.8M
2025-09-04 382.75 387.35 380.03 380.44 0.5M
2025-09-03 376.48 385.53 373.64 377.76 0.5M
2025-09-02 368.85 376.49 363.07 375.15 0.8M
2025-08-29 385.58 386.15 371.15 378.92 1.2M
2025-08-28 377.22 394.25 375.01 388.22 1.1M
2025-08-27 379.47 382.80 375.00 381.50 7.2M
2025-08-26 374.91 380.13 367.01 378.79 2.4M
2025-08-25 358.50 361.67 353.04 355.53 0.4M
2025-08-22 357.86 364.04 348.86 356.11 0.8M
2025-08-21 360.00 367.97 357.47 357.86 0.5M
2025-08-20 364.11 365.72 351.00 360.10 1.0M
2025-08-19 371.98 372.45 361.43 368.16 0.8M
2025-08-18 377.82 381.84 373.58 376.89 0.9M
2025-08-15 381.33 383.48 371.05 377.82 0.8M
2025-08-14 381.09 386.17 378.60 380.60 0.5M
2025-08-13 383.83 388.00 365.08 380.25 0.8M
2025-08-12 370.13 381.50 369.56 380.61 0.8M
2025-08-11 379.31 380.00 364.77 369.95 0.9M
2025-08-08 372.00 377.14 368.26 374.68 0.6M
2025-08-07 374.03 383.72 368.25 375.58 1.4M
2025-08-06 387.01 387.63 372.52 378.67 1.2M
2025-08-05 390.71 392.35 377.04 384.27 1.3M
2025-08-04 382.00 394.07 379.26 390.68 1.2M
2025-08-01 363.64 384.92 358.00 378.01 1.5M
2025-07-31 375.00 380.53 371.12 377.57 0.9M
2025-07-30 362.70 376.16 360.45 373.36 1.1M
2025-07-29 359.89 365.40 354.73 361.21 0.7M
2025-07-28 350.98 359.24 348.00 358.77 1.2M
2025-07-25 339.75 352.77 338.53 346.62 1.6M
2025-07-24 339.26 344.74 336.00 339.16 1.2M
2025-07-23 343.00 350.53 331.02 339.24 2.5M
2025-07-22 310.30 316.27 300.00 313.58 1.8M
2025-07-21 327.60 329.61 308.46 310.14 1.6M
2025-07-18 310.00 330.99 302.49 328.63 4.5M
2025-07-17 265.75 267.86 261.56 264.00 0.9M
2025-07-16 268.70 269.04 255.50 264.78 1.5M
2025-07-15 282.42 285.00 264.67 268.15 1.5M
2025-07-14 276.97 282.81 270.37 281.96 1.0M
2025-07-11 270.70 280.59 266.80 276.17 1.0M
2025-07-10 274.07 274.70 265.00 267.62 0.8M
2025-07-09 279.14 279.14 271.94 272.15 1.0M
2025-07-08 284.00 286.84 272.23 277.46 0.6M
2025-07-07 281.35 286.91 280.30 285.10 0.7M
2025-07-03 277.09 287.52 276.44 286.31 0.8M
2025-07-02 278.10 282.11 273.74 276.27 0.8M
2025-07-01 291.03 292.49 278.35 279.99 1.3M
2025-06-30 298.49 301.70 289.08 290.77 0.8M
2025-06-27 294.76 298.46 290.99 297.88 4.5M
2025-06-26 289.97 294.42 282.91 291.38 0.8M
2025-06-25 298.32 300.00 287.35 288.00 0.9M
2025-06-24 292.44 296.89 289.46 294.17 0.6M
2025-06-23 289.28 294.76 284.64 291.59 0.8M
2025-06-20 291.31 293.37 287.69 288.66 0.9M
2025-06-18 285.04 294.46 285.04 290.38 1.0M
2025-06-17 282.56 287.05 279.25 285.88 0.7M
2025-06-16 282.36 286.38 279.04 280.92 0.7M
2025-06-13 274.99 280.29 272.05 277.16 1.0M
2025-06-12 273.36 277.20 271.74 274.99 1.2M
2025-06-11 271.90 275.81 255.53 274.82 3.3M
2025-06-10 257.41 259.00 246.95 255.10 1.1M
2025-06-09 261.34 274.89 250.00 257.02 1.9M
2025-06-06 258.99 259.78 252.26 258.54 0.5M
2025-06-05 261.00 261.04 252.39 255.94 0.5M
2025-06-04 256.08 261.98 251.99 260.00 1.0M
2025-06-03 257.31 260.89 252.02 255.48 1.6M
2025-06-02 245.38 249.89 240.90 248.56 0.8M
2025-05-30 242.78 246.85 239.89 243.95 0.7M
2025-05-29 247.50 247.61 239.20 244.69 0.6M
2025-05-28 245.50 246.59 242.50 244.52 0.5M
2025-05-27 247.00 247.86 242.52 245.22 0.8M
2025-05-23 238.37 244.50 237.35 243.08 0.5M
2025-05-22 233.79 240.78 232.34 238.63 0.6M
2025-05-21 237.96 241.73 233.92 235.39 0.5M
2025-05-20 241.17 244.35 239.62 241.21 0.5M
2025-05-19 239.85 242.14 236.97 240.30 0.7M
2025-05-16 246.00 247.35 242.65 244.86 0.8M
2025-05-15 243.24 245.82 240.35 244.80 0.8M
2025-05-14 243.24 246.53 239.08 244.92 0.6M
2025-05-13 236.26 246.14 234.67 241.08 0.9M
2025-05-12 235.46 240.14 232.56 236.62 1.4M
2025-05-09 226.76 226.89 220.59 225.16 0.8M
2025-05-08 228.38 242.60 227.50 228.61 1.2M
2025-05-07 230.78 233.51 228.00 231.31 1.4M
2025-05-06 221.94 238.00 221.94 234.72 1.4M
2025-05-05 222.74 225.47 216.20 222.28 0.8M
2025-05-02 224.30 230.36 221.45 225.94 0.7M
2025-05-01 221.38 230.63 220.22 223.34 1.1M
2025-04-30 209.67 217.14 206.01 215.08 0.7M
2025-04-29 210.44 215.18 209.88 213.95 0.5M
2025-04-28 212.95 215.50 209.21 213.43 0.6M
2025-04-25 209.63 216.40 209.63 211.56 0.7M
2025-04-24 205.45 213.88 205.45 211.01 0.5M
2025-04-23 208.97 212.71 202.44 204.66 0.9M
2025-04-22 195.32 201.16 194.54 197.59 0.8M
2025-04-21 197.98 200.40 186.49 191.37 0.7M
2025-04-17 206.85 208.00 201.78 203.46 0.6M
2025-04-16 198.30 206.12 194.98 203.20 0.8M
2025-04-15 203.46 206.85 198.00 202.93 0.5M
2025-04-14 204.31 206.68 196.31 200.23 0.6M
2025-04-11 192.42 198.85 190.05 198.04 1.0M
2025-04-10 196.01 202.34 190.65 196.39 1.1M
2025-04-09 181.62 206.58 176.80 203.41 1.7M
2025-04-08 194.11 197.49 179.34 182.62 1.4M
2025-04-07 163.00 195.47 163.00 183.06 1.6M
2025-04-04 177.51 179.53 162.31 174.40 2.4M
2025-04-03 198.30 204.00 183.17 184.41 1.6M
2025-04-02 201.31 214.95 201.00 214.73 1.1M
2025-04-01 200.63 207.92 196.55 207.44 1.0M
2025-03-31 190.31 200.72 188.00 199.67 0.8M
2025-03-28 200.05 205.26 194.06 197.48 0.9M
2025-03-27 199.10 205.09 194.86 202.79 1.1M
2025-03-26 216.88 217.70 202.72 203.09 1.4M
2025-03-25 219.34 219.50 208.90 217.73 1.1M
2025-03-24 217.51 220.59 214.51 218.96 1.3M
2025-03-21 212.42 215.90 208.00 214.81 1.3M
2025-03-20 209.97 215.90 205.57 212.96 0.8M
2025-03-19 204.07 214.42 201.57 210.30 1.0M
2025-03-18 204.40 206.02 198.18 202.75 1.0M
2025-03-17 204.95 211.37 203.68 207.00 0.9M
2025-03-14 201.00 205.09 196.00 204.93 1.2M
2025-03-13 197.58 198.46 188.75 195.20 1.2M
2025-03-12 192.79 200.00 187.70 199.09 3.3M
2025-03-11 166.79 180.75 163.41 176.56 2.0M
2025-03-10 168.68 170.57 158.08 165.75 3.0M
2025-03-07 180.58 184.52 171.80 176.24 1.7M
2025-03-06 187.96 193.57 176.90 180.53 1.9M
2025-03-05 192.54 201.24 190.13 197.85 1.1M
2025-03-04 188.00 202.57 178.91 195.76 2.6M
2025-03-03 206.90 213.62 185.75 188.02 1.5M
2025-02-28 193.18 209.83 192.00 207.95 2.2M
2025-02-27 223.37 224.00 200.31 201.82 1.5M
2025-02-26 219.67 227.52 215.28 217.71 1.2M
2025-02-25 211.02 212.71 197.26 211.59 1.6M
2025-02-24 219.23 222.00 206.24 215.85 1.5M
2025-02-21 238.37 238.53 214.06 218.80 2.5M
2025-02-20 245.35 247.00 233.94 236.43 0.9M
2025-02-19 247.95 249.25 242.69 248.33 0.8M
2025-02-18 245.00 250.72 241.13 250.37 0.7M
2025-02-14 240.19 245.81 235.50 241.54 0.7M
2025-02-13 236.07 240.79 233.99 240.38 0.7M
2025-02-12 227.00 242.28 226.00 236.50 0.7M
2025-02-11 235.46 237.03 229.11 233.95 0.7M
2025-02-10 238.96 243.97 235.85 238.23 0.6M
2025-02-07 241.63 244.93 235.59 238.73 0.7M
2025-02-06 236.78 240.87 231.67 238.91 0.7M
2025-02-05 237.90 241.79 231.47 235.85 0.8M
2025-02-04 231.28 235.00 221.08 234.42 1.0M
2025-02-03 213.73 232.22 213.30 230.85 1.2M
2025-01-31 227.47 231.19 220.29 221.73 1.0M
2025-01-30 221.06 230.00 218.59 224.95 1.4M
2025-01-29 209.91 218.12 206.00 214.00 2.0M
2025-01-28 199.20 206.28 190.50 204.42 2.7M
2025-01-27 217.00 217.20 187.00 192.16 4.7M
2025-01-24 247.73 250.82 241.71 245.06 0.9M
2025-01-23 249.80 258.03 246.32 247.12 1.2M
2025-01-22 249.72 253.91 247.50 249.99 1.2M
2025-01-21 240.26 249.49 239.00 243.64 1.4M
2025-01-17 234.56 236.86 230.60 234.95 1.0M
2025-01-16 230.47 235.62 228.00 234.16 1.7M
2025-01-15 226.70 231.39 221.20 226.39 1.3M
2025-01-14 217.00 224.11 216.03 220.25 0.7M
2025-01-13 219.00 220.12 210.00 212.49 0.6M
2025-01-10 220.72 227.48 214.00 221.80 1.8M
2025-01-08 211.28 218.63 203.00 215.59 1.0M
2025-01-07 220.54 221.55 206.16 212.72 0.7M
2025-01-06 221.39 225.00 212.00 218.20 0.8M
2025-01-03 215.00 220.49 212.50 215.59 0.8M
2025-01-02 206.00 213.20 201.61 212.23 0.7M