Unum

UNM
🏛️ usa →
77.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 75.30 75.30 75.30 75.30 11.7K
09:38 75.36 75.36 75.33 75.33 2.4K
09:41 75.31 75.41 75.31 75.41 2.0K
09:44 75.33 75.49 75.33 75.45 5.3K
09:45 75.44 75.44 75.44 75.44 2.0K
09:46 75.55 75.55 75.55 75.55 0.3K
09:47 75.55 75.69 75.55 75.69 6.0K
09:48 75.68 75.68 75.66 75.66 1.4K
09:50 75.59 75.63 75.57 75.60 2.8K
09:51 75.72 75.72 75.72 75.73 1.7K
09:52 75.74 75.77 75.74 75.77 2.9K
09:54 75.86 75.86 75.86 75.86 0.2K
09:55 75.86 75.90 75.86 75.90 2.2K
09:58 75.92 75.92 75.92 75.92 0.9K
10:00 75.89 75.89 75.89 75.89 3.6K
10:03 75.95 75.95 75.95 75.95 0.9K
10:05 76.03 76.03 76.03 76.03 3.1K
10:08 75.94 75.96 75.94 75.96 2.7K
10:12 75.96 75.96 75.96 75.96 0.4K
10:13 76.00 76.04 76.00 76.04 3.2K
10:14 76.01 76.01 75.97 75.97 4.2K
10:15 75.96 75.96 75.92 75.95 2.5K
10:16 75.87 75.87 75.77 75.82 3.3K
10:17 75.91 75.91 75.90 75.90 6.2K
10:18 75.91 75.91 75.90 75.90 0.7K
10:19 75.90 75.91 75.86 75.91 1.3K
10:20 75.94 75.95 75.94 75.94 1.0K
10:21 75.94 75.94 75.94 75.94 0.4K
10:22 75.87 75.87 75.77 75.85 9.3K
10:23 75.84 75.85 75.84 75.85 1.5K
10:24 75.82 75.86 75.82 75.86 3.4K
10:26 75.86 75.86 75.86 75.86 0.6K
10:27 75.86 75.90 75.86 75.90 2.1K
10:28 75.89 75.89 75.89 75.89 2.4K
10:29 75.88 75.88 75.88 75.88 0.8K
10:30 75.77 75.77 75.75 75.77 4.6K
10:32 75.77 75.77 75.76 75.77 2.6K
10:34 75.77 75.77 75.77 75.77 0.1K
10:35 75.77 75.77 75.77 75.77 0.6K
10:36 75.80 75.86 75.80 75.86 4.4K
10:37 75.86 75.88 75.86 75.88 6.7K
10:38 75.87 75.87 75.87 75.87 3.4K
10:40 75.89 75.89 75.85 75.84 0.9K
10:41 75.88 75.88 75.88 75.88 1.0K
10:42 75.89 75.89 75.89 75.89 2.4K
10:45 75.90 75.90 75.90 75.90 0.7K
10:46 75.83 75.83 75.83 75.83 2.1K
10:47 75.79 75.84 75.79 75.84 3.8K
10:48 75.85 75.85 75.85 75.85 1.7K
10:50 75.78 75.78 75.78 75.78 1.8K
10:52 75.83 75.83 75.83 75.83 1.2K
10:55 75.78 75.78 75.78 75.78 0.1K
10:56 75.81 75.81 75.77 75.78 2.8K
10:57 75.80 75.88 75.80 75.88 3.1K
10:58 75.81 75.82 75.81 75.82 1.2K
10:59 75.82 75.82 75.82 75.82 0.7K
11:00 75.79 75.79 75.79 75.79 1.2K
11:01 75.81 75.81 75.81 75.81 1.1K
11:02 75.81 75.84 75.81 75.84 1.2K
11:03 75.80 75.80 75.76 75.76 1.2K
11:04 75.74 75.81 75.74 75.81 1.4K
11:05 75.76 75.76 75.76 75.76 0.6K
11:06 75.76 75.79 75.76 75.79 2.7K
11:07 75.79 75.83 75.79 75.83 1.8K
11:08 75.77 75.77 75.77 75.77 1.9K
11:11 75.80 75.85 75.80 75.85 5.3K
11:12 75.83 75.83 75.83 75.83 0.4K
11:13 75.86 75.86 75.86 75.86 1.3K
11:14 75.86 75.86 75.86 75.86 0.3K
11:15 75.85 75.85 75.79 75.84 3.7K
11:17 75.82 75.84 75.82 75.84 2.1K
11:19 75.93 75.93 75.93 75.93 0.8K
11:20 75.99 76.02 75.99 76.02 2.2K
11:22 75.97 75.97 75.91 75.91 8.2K
11:23 75.90 75.90 75.83 75.83 3.5K
11:24 75.82 75.82 75.82 75.82 1.3K
11:25 75.83 75.84 75.83 75.84 3.0K
11:27 75.88 75.88 75.88 75.88 1.8K
11:28 75.90 75.90 75.90 75.90 0.4K
11:29 75.90 75.90 75.85 75.85 1.1K
11:30 75.85 75.85 75.82 75.82 1.1K
11:31 75.80 75.85 75.80 75.85 2.8K
11:32 75.87 75.87 75.87 75.87 1.0K
11:33 75.88 75.88 75.88 75.88 0.7K
11:34 75.87 75.87 75.87 75.87 0.5K
11:35 75.84 75.91 75.84 75.91 4.5K
11:36 75.94 75.94 75.94 75.94 0.2K
11:37 75.94 75.96 75.94 75.94 1.7K
11:38 75.94 75.94 75.94 75.94 0.3K
11:39 75.95 75.95 75.95 75.95 1.9K
11:40 75.91 75.91 75.91 75.91 1.7K
11:41 75.94 75.94 75.92 75.92 1.9K
11:43 75.93 75.93 75.91 75.91 0.6K
11:44 75.90 75.90 75.90 75.90 0.5K
11:45 75.92 75.92 75.89 75.89 1.5K
11:47 75.87 75.87 75.86 75.86 1.8K
11:48 75.85 75.85 75.75 75.75 2.7K
11:49 75.75 75.76 75.75 75.76 2.1K
11:50 75.76 75.76 75.76 75.76 0.7K
11:51 75.78 75.79 75.78 75.79 4.0K
11:52 75.71 75.71 75.71 75.71 0.9K
11:53 75.70 75.70 75.70 75.69 0.5K
11:54 75.68 75.70 75.67 75.69 1.3K
11:55 75.70 75.70 75.70 75.70 2.3K
11:56 75.72 75.72 75.72 75.72 0.5K
11:57 75.72 75.72 75.72 75.72 0.4K
11:59 75.71 75.71 75.71 75.71 0.9K
12:00 75.73 75.73 75.70 75.73 1.8K
12:01 75.73 75.74 75.73 75.74 3.3K
12:02 75.73 75.73 75.73 75.73 0.2K
12:03 75.76 75.76 75.76 75.76 0.8K
12:05 75.76 75.76 75.76 75.76 2.0K
12:07 75.76 75.76 75.76 75.76 1.0K
12:09 75.77 75.77 75.77 75.77 0.2K
12:10 75.75 75.75 75.75 75.75 1.6K
12:11 75.75 75.75 75.73 75.73 2.3K
12:12 75.74 75.75 75.74 75.75 1.3K
12:13 75.78 75.81 75.78 75.81 3.9K
12:14 75.73 75.73 75.70 75.70 4.2K
12:15 75.70 75.75 75.70 75.75 1.5K
12:16 75.75 75.80 75.75 75.80 1.2K
12:17 75.80 75.80 75.79 75.79 0.6K
12:18 75.78 75.78 75.77 75.77 1.2K
12:19 75.77 75.77 75.75 75.77 1.6K
12:20 75.77 75.80 75.77 75.80 1.2K
12:22 75.83 75.83 75.83 75.83 1.3K
12:23 75.80 75.80 75.80 75.80 0.9K
12:24 75.81 75.85 75.81 75.85 2.1K
12:25 75.85 75.87 75.85 75.87 1.3K
12:26 75.90 75.91 75.90 75.91 0.7K
12:28 75.94 75.94 75.92 75.94 1.7K
12:29 75.93 75.93 75.93 75.93 1.9K
12:30 75.90 75.90 75.90 75.90 1.5K
12:31 75.93 75.93 75.90 75.90 0.8K
12:32 75.88 75.88 75.88 75.88 0.3K
12:33 75.88 75.89 75.88 75.89 1.9K
12:34 75.87 75.92 75.87 75.92 2.6K
12:36 75.92 75.92 75.92 75.92 1.9K
12:38 75.87 75.87 75.87 75.86 1.1K
12:39 75.89 75.93 75.89 75.93 3.1K
12:40 75.93 75.93 75.93 75.93 3.6K
12:44 75.94 75.94 75.94 75.94 0.9K
12:45 75.97 75.97 75.97 75.97 0.3K
12:46 75.97 75.97 75.97 75.97 0.5K
12:48 75.97 76.00 75.97 76.00 1.4K
12:49 76.01 76.01 75.98 76.00 2.7K
12:51 75.99 75.99 75.99 75.99 0.3K
12:52 75.97 75.99 75.97 75.97 2.1K
12:53 75.98 75.99 75.98 75.99 2.8K
12:56 75.99 76.00 75.99 76.00 1.1K
12:57 75.99 75.99 75.97 75.97 1.9K
12:58 75.97 75.97 75.97 75.97 1.0K
12:59 75.95 75.97 75.95 75.97 1.9K
13:00 75.97 75.97 75.97 75.97 3.4K
13:01 75.98 76.00 75.98 76.00 2.6K
13:02 75.95 75.97 75.95 75.97 2.8K
13:03 75.97 75.97 75.96 75.96 1.3K
13:04 75.93 75.93 75.93 75.93 1.3K
13:06 75.93 75.93 75.93 75.93 0.8K
13:07 75.90 75.90 75.90 75.90 0.7K
13:09 75.86 75.86 75.86 75.86 1.3K
13:10 75.85 75.87 75.85 75.87 2.7K
13:12 75.87 75.87 75.87 75.86 2.1K
13:15 75.86 75.90 75.86 75.88 4.4K
13:16 75.89 75.90 75.89 75.90 5.1K
13:17 75.95 76.00 75.95 76.00 0.9K
13:18 75.99 76.00 75.99 76.00 0.8K
13:19 75.94 75.94 75.91 75.91 2.6K
13:20 75.91 75.93 75.91 75.93 1.6K
13:22 75.94 75.94 75.92 75.92 0.8K
13:23 75.91 75.91 75.91 75.91 1.6K
13:24 75.89 75.89 75.89 75.89 0.5K
13:25 75.89 75.89 75.89 75.89 0.8K
13:26 75.91 75.91 75.90 75.90 1.7K
13:27 75.92 75.92 75.85 75.85 5.9K
13:28 75.87 75.87 75.87 75.86 0.9K
13:29 75.87 75.87 75.87 75.86 0.9K
13:30 75.89 75.89 75.88 75.88 2.6K
13:31 75.90 75.90 75.90 75.90 0.4K
13:32 75.91 75.91 75.91 75.91 1.1K
13:33 75.88 75.88 75.85 75.86 1.5K
13:34 75.86 75.86 75.81 75.81 2.0K
13:35 75.81 75.82 75.81 75.82 1.9K
13:36 75.81 75.81 75.78 75.80 3.9K
13:37 75.80 75.83 75.80 75.83 5.9K
13:39 75.78 75.78 75.75 75.75 1.9K
13:40 75.78 75.78 75.78 75.78 1.6K
13:41 75.78 75.80 75.78 75.80 3.1K
13:42 75.83 75.85 75.83 75.85 3.0K
13:43 75.82 75.82 75.82 75.82 0.1K
13:44 75.80 75.80 75.75 75.78 3.4K
13:45 75.80 75.81 75.80 75.81 1.5K
13:48 75.77 75.79 75.76 75.79 1.7K
13:49 75.80 75.80 75.80 75.80 0.4K
13:50 75.80 75.80 75.80 75.80 1.1K
13:51 75.77 75.79 75.77 75.79 2.6K
13:53 75.74 75.75 75.74 75.75 1.7K
13:54 75.72 75.72 75.72 75.72 1.4K
13:55 75.73 75.78 75.73 75.78 3.0K
13:56 75.78 75.78 75.78 75.78 1.4K
13:57 75.82 75.82 75.82 75.82 1.0K
13:59 75.80 75.80 75.80 75.80 2.1K
14:01 75.85 75.85 75.85 75.85 1.2K
14:02 75.89 75.92 75.89 75.92 2.0K
14:03 75.93 75.93 75.93 75.93 0.5K
14:04 75.94 75.94 75.91 75.92 2.1K
14:05 75.90 75.92 75.90 75.92 0.3K
14:06 75.90 75.90 75.89 75.89 2.9K
14:07 75.89 75.89 75.89 75.89 0.1K
14:08 75.88 75.88 75.88 75.88 0.5K
14:09 75.88 75.91 75.88 75.91 1.5K
14:11 75.93 75.94 75.93 75.94 2.0K
14:12 75.95 75.95 75.95 75.95 0.6K
14:13 75.94 75.95 75.94 75.95 1.5K
14:14 75.98 75.98 75.95 75.96 0.5K
14:15 75.93 75.93 75.92 75.93 1.2K
14:16 75.89 75.90 75.89 75.90 2.6K
14:17 75.89 75.91 75.89 75.91 1.8K
14:18 75.93 75.93 75.93 75.93 1.6K
14:19 75.91 75.91 75.91 75.91 0.8K
14:20 75.89 75.91 75.89 75.90 2.8K
14:21 75.91 75.91 75.91 75.91 0.1K
14:22 75.93 75.98 75.93 75.98 1.7K
14:23 76.01 76.03 76.01 76.03 1.2K
14:25 76.00 76.00 76.00 76.00 0.1K
14:26 75.99 75.99 75.99 75.99 1.9K
14:27 75.98 75.98 75.98 75.98 1.4K
14:28 76.00 76.00 76.00 76.00 0.3K
14:29 76.01 76.01 76.01 76.01 0.3K
14:30 75.98 76.00 75.98 76.00 1.6K
14:31 76.04 76.04 76.04 76.04 1.0K
14:32 76.02 76.02 75.99 75.99 5.3K
14:35 76.02 76.02 76.02 76.02 0.9K
14:36 76.03 76.03 76.01 76.01 2.7K
14:37 76.03 76.03 76.01 76.01 2.5K
14:39 75.97 75.97 75.97 75.97 0.8K
14:41 75.97 75.97 75.97 75.97 0.6K
14:42 75.96 75.96 75.95 75.96 1.9K
14:43 75.94 75.95 75.94 75.95 1.5K
14:44 75.97 75.97 75.97 75.97 1.0K
14:45 75.95 75.98 75.95 75.95 1.6K
14:46 75.94 75.94 75.91 75.91 3.6K
14:49 75.89 75.89 75.89 75.89 0.4K
14:50 75.94 75.94 75.94 75.94 4.0K
14:51 75.92 75.94 75.92 75.94 0.3K
14:52 75.95 75.95 75.95 75.95 2.9K
14:53 75.95 75.95 75.95 75.95 0.3K
14:54 75.95 75.98 75.95 75.98 4.1K
14:55 75.99 76.03 75.99 76.03 4.9K
14:56 76.05 76.05 76.05 76.05 2.2K
14:57 76.07 76.08 76.07 76.08 2.1K
14:58 76.06 76.06 76.06 76.06 1.8K
14:59 76.05 76.05 76.03 76.03 2.8K
15:00 76.06 76.06 76.06 76.06 2.2K
15:01 76.06 76.06 76.05 76.05 0.9K
15:02 76.05 76.05 76.05 76.05 0.1K
15:03 76.07 76.07 76.07 76.07 1.6K
15:04 76.09 76.09 76.06 76.06 2.8K
15:05 76.04 76.04 76.03 76.03 0.7K
15:06 76.05 76.05 76.05 76.05 0.6K
15:07 76.05 76.07 76.05 76.07 2.6K
15:08 76.10 76.10 76.10 76.10 1.5K
15:09 76.11 76.11 76.11 76.11 3.4K
15:11 76.09 76.09 76.09 76.09 1.9K
15:12 76.09 76.15 76.09 76.15 3.5K
15:13 76.12 76.12 76.09 76.11 3.6K
15:14 76.09 76.09 76.08 76.08 2.7K
15:15 76.07 76.07 76.04 76.05 1.8K
15:16 76.04 76.04 76.04 76.04 2.7K
15:17 76.05 76.08 76.05 76.08 3.9K
15:18 76.10 76.10 76.10 76.10 3.6K
15:19 76.10 76.10 76.09 76.09 1.0K
15:20 76.08 76.09 76.08 76.09 2.0K
15:21 76.09 76.09 76.07 76.07 2.9K
15:22 76.09 76.09 76.09 76.09 2.2K
15:23 76.08 76.08 76.07 76.07 1.2K
15:24 76.09 76.10 76.08 76.10 2.2K
15:25 76.14 76.17 76.14 76.17 4.1K
15:26 76.18 76.20 76.18 76.19 1.2K
15:27 76.21 76.21 76.17 76.17 6.2K
15:28 76.15 76.15 76.13 76.13 2.0K
15:29 76.10 76.12 76.09 76.09 2.3K
15:30 76.12 76.13 76.12 76.13 1.9K
15:31 76.15 76.15 76.15 76.15 0.5K
15:32 76.16 76.17 76.16 76.17 2.9K
15:33 76.16 76.18 76.16 76.18 2.7K
15:34 76.17 76.17 76.15 76.15 3.0K
15:35 76.14 76.16 76.12 76.16 5.6K
15:36 76.18 76.18 76.16 76.17 2.5K
15:37 76.15 76.17 76.15 76.16 2.0K
15:38 76.14 76.14 76.14 76.14 2.7K
15:39 76.17 76.20 76.17 76.19 4.1K
15:40 76.26 76.26 76.17 76.18 7.1K
15:41 76.19 76.26 76.19 76.20 8.3K
15:42 76.20 76.25 76.20 76.25 1.7K
15:43 76.24 76.24 76.24 76.24 1.5K
15:44 76.27 76.27 76.27 76.27 3.6K
15:45 76.28 76.28 76.21 76.21 13.1K
15:46 76.21 76.21 76.19 76.19 3.4K
15:47 76.17 76.20 76.17 76.18 6.2K
15:48 76.16 76.16 76.16 76.16 0.7K
15:49 76.21 76.26 76.21 76.26 10.2K
15:50 76.23 76.33 76.23 76.33 10.3K
15:51 76.33 76.33 76.29 76.29 5.9K
15:52 76.32 76.33 76.29 76.31 4.5K
15:53 76.32 76.34 76.30 76.30 7.1K
15:54 76.26 76.29 76.20 76.26 12.4K
15:55 76.21 76.24 76.15 76.17 12.7K
15:56 76.19 76.24 76.18 76.22 18.7K
15:57 76.23 76.23 76.18 76.18 13.8K
15:58 76.18 76.18 76.04 76.06 38.2K
15:59 76.04 76.05 75.89 75.90 572.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 78.46 78.07 77.14 77.42 0.8M
2025-09-26 77.31 78.43 77.31 78.26 0.7M
2025-09-25 76.77 77.24 76.28 76.70 0.9M
2025-09-24 76.70 77.62 76.45 76.83 1.6M
2025-09-23 75.88 77.53 75.88 76.70 1.3M
2025-09-22 75.85 76.36 75.29 75.90 1.3M
2025-09-19 76.82 77.00 75.30 76.21 4.5M
2025-09-18 75.10 76.40 74.94 76.25 1.4M
2025-09-17 74.25 75.64 74.25 75.10 1.3M
2025-09-16 75.24 75.24 73.51 74.21 1.3M
2025-09-15 75.21 76.04 74.75 74.90 1.3M
2025-09-12 75.00 75.65 74.58 75.24 1.5M
2025-09-11 73.71 75.33 73.41 75.26 1.8M
2025-09-10 73.15 73.77 72.79 73.72 1.1M
2025-09-09 73.85 74.10 72.90 73.27 1.5M
2025-09-08 73.56 74.02 72.44 73.69 2.0M
2025-09-05 73.07 73.95 72.10 73.76 2.7M
2025-09-04 73.05 73.47 72.60 73.07 1.8M
2025-09-03 70.36 73.14 70.01 72.78 3.9M
2025-09-02 69.46 70.04 68.70 70.03 1.2M
2025-08-29 69.57 70.00 69.03 69.86 1.0M
2025-08-28 69.83 69.83 68.95 69.32 0.9M
2025-08-27 69.12 70.02 69.10 69.54 1.0M
2025-08-26 69.00 69.52 68.73 69.47 1.1M
2025-08-25 69.66 70.00 69.12 69.16 0.8M
2025-08-22 69.99 70.60 69.56 69.92 0.9M
2025-08-21 69.38 69.81 69.01 69.34 0.9M
2025-08-20 69.46 69.74 69.11 69.45 1.0M
2025-08-19 68.40 69.53 68.38 69.09 0.8M
2025-08-18 68.43 68.88 68.28 68.58 1.3M
2025-08-15 71.02 71.19 68.71 68.82 1.4M
2025-08-14 70.91 71.13 70.46 70.89 1.0M
2025-08-13 70.62 71.16 70.29 71.01 1.1M
2025-08-12 69.97 70.60 69.85 70.34 1.1M
2025-08-11 69.81 69.88 69.21 69.39 1.4M
2025-08-08 69.08 69.69 68.28 69.39 1.6M
2025-08-07 70.52 71.00 68.37 68.55 2.2M
2025-08-06 70.44 70.99 69.90 70.49 1.1M
2025-08-05 70.00 71.00 69.56 70.01 1.6M
2025-08-04 70.01 70.52 69.48 69.95 1.7M
2025-08-01 71.00 71.46 68.79 69.73 3.0M
2025-07-31 71.26 72.43 70.57 71.81 3.3M
2025-07-30 71.03 74.47 69.09 71.11 6.8M
2025-07-29 81.15 81.67 80.50 80.97 1.6M
2025-07-28 80.65 80.66 79.97 80.08 1.2M
2025-07-25 79.80 80.87 79.79 80.76 1.0M
2025-07-24 80.50 81.08 79.83 80.01 1.2M
2025-07-23 80.91 81.12 80.43 80.74 1.3M
2025-07-22 79.93 80.77 79.70 80.48 0.9M
2025-07-21 81.06 81.34 79.69 79.77 1.0M
2025-07-18 81.01 81.59 80.78 81.12 0.7M
2025-07-17 79.80 81.24 79.75 81.01 1.3M
2025-07-16 79.27 80.55 79.25 80.43 1.3M
2025-07-15 80.80 81.38 78.97 78.97 1.0M
2025-07-14 80.10 81.55 80.04 81.40 1.0M
2025-07-11 80.20 80.97 79.51 80.04 1.1M
2025-07-10 79.32 80.56 79.05 80.47 1.1M
2025-07-09 81.44 81.44 79.21 79.27 1.4M
2025-07-08 81.73 82.23 80.88 80.94 1.3M
2025-07-07 82.03 83.13 81.31 81.73 1.2M
2025-07-03 81.61 82.33 81.61 82.12 1.3M
2025-07-02 81.96 82.30 80.36 81.24 1.4M
2025-07-01 80.71 82.44 80.71 82.06 1.5M
2025-06-30 80.38 80.95 80.36 80.76 1.0M
2025-06-27 79.69 80.84 79.40 80.46 1.8M
2025-06-26 78.30 79.73 78.04 79.70 1.1M
2025-06-25 79.52 79.55 77.99 78.03 1.1M
2025-06-24 80.41 80.73 79.29 79.43 1.1M
2025-06-23 79.03 80.12 78.46 80.07 1.0M
2025-06-20 78.83 79.45 78.44 79.28 4.0M
2025-06-18 77.90 78.84 77.49 78.43 1.3M
2025-06-17 78.46 78.69 76.61 77.85 1.7M
2025-06-16 78.48 79.24 78.17 78.86 1.0M
2025-06-13 78.77 78.82 77.58 78.19 1.2M
2025-06-12 77.80 79.30 77.32 79.25 1.3M
2025-06-11 78.80 79.22 78.22 78.66 1.3M
2025-06-10 80.16 80.53 78.48 78.80 1.1M
2025-06-09 81.40 81.40 78.72 80.45 1.2M
2025-06-06 81.07 81.70 80.71 81.48 0.8M
2025-06-05 80.94 80.94 79.39 80.01 1.2M
2025-06-04 82.44 82.55 80.68 80.68 1.1M
2025-06-03 81.92 83.07 80.74 82.14 0.9M
2025-06-02 81.56 81.98 80.86 81.92 0.9M
2025-05-30 81.22 81.94 81.00 81.71 1.1M
2025-05-29 80.92 81.40 80.64 81.38 0.8M
2025-05-28 81.57 81.88 80.44 80.59 0.9M
2025-05-27 80.36 82.00 80.15 81.74 0.8M
2025-05-23 78.79 80.16 78.79 79.87 0.7M
2025-05-22 80.46 80.64 79.47 79.63 0.9M
2025-05-21 81.76 82.03 80.28 80.30 0.8M
2025-05-20 82.10 82.52 81.96 82.01 0.7M
2025-05-19 81.98 82.26 81.59 82.16 1.0M
2025-05-16 80.73 82.46 80.71 82.15 1.4M
2025-05-15 79.50 81.04 79.05 80.77 0.8M
2025-05-14 81.15 81.19 79.54 79.71 1.0M
2025-05-13 80.86 81.79 80.80 80.92 1.2M
2025-05-12 81.87 82.36 80.64 80.86 1.0M
2025-05-09 80.30 80.80 79.95 80.47 0.8M
2025-05-08 80.76 81.67 80.02 80.25 1.0M
2025-05-07 80.00 81.13 79.69 80.51 1.1M
2025-05-06 78.27 79.76 78.24 79.49 1.1M
2025-05-05 78.96 79.27 78.23 78.66 1.0M
2025-05-02 78.73 79.94 78.17 79.61 1.0M
2025-05-01 77.01 78.66 77.01 77.43 1.4M
2025-04-30 74.00 77.89 73.17 77.66 2.9M
2025-04-29 78.46 79.77 78.08 79.24 1.2M
2025-04-28 78.89 79.61 78.51 79.05 1.1M
2025-04-25 78.47 78.98 77.85 78.47 1.1M
2025-04-24 78.16 80.18 78.14 79.34 1.2M
2025-04-23 78.24 80.48 78.09 78.70 1.4M
2025-04-22 75.65 77.39 74.91 77.31 1.0M
2025-04-21 75.80 75.93 73.36 74.17 2.0M
2025-04-17 76.04 76.90 75.59 75.87 1.1M
2025-04-16 76.86 77.56 75.38 75.68 3.3M
2025-04-15 77.22 78.29 77.01 77.35 1.6M
2025-04-14 76.83 77.71 76.13 76.91 1.2M
2025-04-11 73.74 75.43 72.66 75.26 1.9M
2025-04-10 75.18 75.79 72.37 73.82 1.6M
2025-04-09 69.28 77.46 69.28 76.89 2.6M
2025-04-08 74.09 74.55 69.32 70.48 1.8M
2025-04-07 69.07 73.01 66.81 70.75 2.6M
2025-04-04 75.74 76.75 70.67 71.17 2.7M
2025-04-03 79.27 80.91 78.93 79.24 3.5M
2025-04-02 81.22 83.21 81.22 82.91 1.0M
2025-04-01 81.39 82.50 80.75 82.00 1.3M
2025-03-31 79.52 81.99 79.09 81.46 1.3M
2025-03-28 81.55 81.98 79.42 80.00 1.2M
2025-03-27 82.86 82.88 81.53 81.89 1.0M
2025-03-26 83.56 84.04 82.09 82.33 1.2M
2025-03-25 82.50 84.48 82.50 83.04 1.5M
2025-03-24 81.85 83.37 81.85 83.34 1.9M
2025-03-21 80.46 81.98 80.01 81.34 10.4M
2025-03-20 80.56 81.66 80.13 81.04 1.2M
2025-03-19 80.91 82.30 80.90 81.39 1.8M
2025-03-18 81.57 82.25 80.74 80.88 1.2M
2025-03-17 79.36 82.06 79.36 81.61 2.0M
2025-03-14 77.58 79.03 77.42 78.83 1.2M
2025-03-13 78.20 78.43 76.85 77.15 1.2M
2025-03-12 79.50 79.97 76.82 77.62 1.3M
2025-03-11 77.07 79.14 76.24 78.61 1.6M
2025-03-10 77.70 79.00 76.72 77.33 1.8M
2025-03-07 79.01 79.78 77.37 79.04 1.3M
2025-03-06 80.86 81.08 79.31 79.46 1.3M
2025-03-05 79.09 81.81 79.09 81.26 2.4M
2025-03-04 80.61 80.75 76.62 77.91 2.6M
2025-03-03 82.21 83.25 80.30 81.39 1.7M
2025-02-28 81.80 82.33 80.38 82.29 1.9M
2025-02-27 80.97 83.96 80.96 81.72 2.5M
2025-02-26 76.36 77.89 76.32 77.28 1.0M
2025-02-25 75.20 76.45 75.06 76.37 1.7M
2025-02-24 74.59 75.47 74.38 74.76 0.9M
2025-02-21 74.85 75.63 73.90 74.06 1.2M
2025-02-20 74.58 74.82 73.66 74.79 1.1M
2025-02-19 74.40 75.37 73.83 74.94 1.3M
2025-02-18 74.48 74.78 73.80 74.02 1.3M
2025-02-14 75.24 75.77 74.31 74.36 1.2M
2025-02-13 75.09 75.78 74.42 75.44 1.0M
2025-02-12 75.16 75.88 74.71 75.14 1.0M
2025-02-11 76.53 76.73 75.15 75.16 1.0M
2025-02-10 76.83 77.53 76.28 76.55 1.0M
2025-02-07 77.50 78.05 76.91 76.95 1.1M
2025-02-06 78.24 79.43 75.31 76.67 1.7M
2025-02-05 74.16 78.68 74.02 77.72 2.5M
2025-02-04 75.90 77.20 75.80 75.95 1.3M
2025-02-03 75.00 76.65 74.77 76.23 1.0M
2025-01-31 76.90 77.35 76.19 76.25 1.3M
2025-01-30 77.56 77.69 76.61 77.01 0.8M
2025-01-29 75.89 77.65 75.83 77.30 0.8M
2025-01-28 75.33 76.58 75.27 75.96 0.6M
2025-01-27 75.09 75.69 74.68 75.33 0.9M
2025-01-24 74.86 75.32 74.81 75.01 0.8M
2025-01-23 76.23 76.26 75.48 75.56 1.0M
2025-01-22 75.30 75.79 75.00 75.34 0.7M
2025-01-21 75.19 75.88 75.04 75.45 0.9M
2025-01-17 74.53 75.50 74.44 74.98 0.9M
2025-01-16 73.28 74.53 73.28 74.30 0.9M
2025-01-15 74.16 74.16 72.67 73.33 1.5M
2025-01-14 72.10 73.04 72.01 72.98 1.2M
2025-01-13 71.56 73.13 71.54 71.88 1.3M
2025-01-10 72.28 72.51 71.31 71.80 1.5M
2025-01-08 73.22 73.22 71.43 72.95 1.2M
2025-01-07 72.92 73.75 72.75 73.37 1.1M
2025-01-06 73.31 73.98 72.85 73.27 1.1M
2025-01-03 73.17 73.69 72.90 73.10 1.0M
2025-01-02 72.95 73.37 72.67 72.93 1.3M