Ventas

VTR
🏛️ usa →
69.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.37 68.37 68.37 68.37 13.1K
09:32 68.35 68.35 68.21 68.21 1.7K
09:34 68.31 68.41 68.31 68.31 2.8K
09:35 68.31 68.44 68.31 68.43 6.8K
09:36 68.47 68.59 68.46 68.46 2.9K
09:37 68.45 68.45 68.41 68.41 0.5K
09:38 68.47 68.47 68.47 68.47 1.1K
09:40 68.45 68.49 68.42 68.49 5.9K
09:41 68.49 68.50 68.49 68.50 1.3K
09:42 68.50 68.50 68.45 68.46 1.5K
09:43 68.49 68.53 68.49 68.50 4.2K
09:44 68.52 68.57 68.52 68.57 7.5K
09:45 68.63 68.63 68.58 68.58 1.7K
09:46 68.52 68.52 68.47 68.50 3.3K
09:47 68.49 68.50 68.49 68.50 1.1K
09:48 68.50 68.63 68.50 68.63 6.1K
09:49 68.68 68.68 68.61 68.64 3.6K
09:50 68.68 68.72 68.64 68.68 12.7K
09:51 68.68 68.75 68.68 68.75 3.2K
09:52 68.74 68.85 68.74 68.83 3.6K
09:53 68.84 68.84 68.83 68.83 1.5K
09:54 68.82 68.82 68.82 68.82 2.4K
09:55 68.85 68.85 68.80 68.85 2.6K
09:56 68.89 68.89 68.85 68.88 1.8K
09:57 68.85 68.90 68.80 68.88 4.1K
09:58 68.89 68.89 68.85 68.89 3.5K
09:59 68.90 68.96 68.89 68.94 4.8K
10:00 68.95 69.01 68.95 69.01 4.5K
10:01 69.00 69.00 68.95 68.97 2.3K
10:02 69.04 69.04 69.00 69.00 0.9K
10:03 69.02 69.13 69.02 69.13 3.0K
10:04 69.04 69.12 69.04 69.10 4.3K
10:05 69.09 69.14 69.09 69.14 9.7K
10:06 69.11 69.13 69.11 69.13 5.4K
10:07 69.15 69.17 69.15 69.17 1.1K
10:08 69.18 69.21 69.17 69.21 3.3K
10:09 69.21 69.21 69.13 69.16 11.6K
10:10 69.18 69.18 69.16 69.16 2.4K
10:11 69.16 69.17 69.15 69.16 6.3K
10:12 69.16 69.16 68.98 68.98 13.6K
10:13 68.96 68.96 68.93 68.93 1.8K
10:14 69.00 69.02 69.00 69.02 13.4K
10:15 69.03 69.03 69.00 69.03 7.0K
10:16 69.03 69.04 69.03 69.04 2.5K
10:17 69.04 69.07 69.04 69.07 38.7K
10:18 69.06 69.09 69.02 69.02 10.0K
10:19 69.00 69.04 68.99 68.99 10.1K
10:20 68.99 69.02 68.99 69.02 4.0K
10:21 69.01 69.01 68.93 68.93 12.8K
10:22 68.95 68.97 68.95 68.96 7.9K
10:23 68.96 69.04 68.96 69.02 5.2K
10:24 69.02 69.02 68.99 68.99 4.5K
10:25 68.99 68.99 68.99 68.99 1.0K
10:26 68.96 69.00 68.96 68.98 9.3K
10:27 69.00 69.04 69.00 69.04 13.5K
10:28 69.02 69.02 68.96 68.97 8.0K
10:29 69.02 69.02 68.98 69.00 14.8K
10:30 68.95 68.95 68.95 68.95 2.5K
10:31 68.95 68.95 68.95 68.95 3.4K
10:32 68.97 68.97 68.95 68.96 5.5K
10:33 68.99 69.01 68.99 69.01 1.2K
10:34 69.00 69.00 69.00 69.00 1.9K
10:35 68.99 69.00 68.99 68.99 2.4K
10:36 68.97 68.97 68.96 68.96 1.8K
10:37 68.98 69.00 68.98 69.00 8.4K
10:38 69.04 69.09 69.04 69.09 2.0K
10:39 69.11 69.11 69.06 69.06 5.6K
10:40 69.04 69.04 69.03 69.03 6.4K
10:41 69.04 69.10 69.04 69.09 5.1K
10:42 69.13 69.13 69.12 69.12 0.8K
10:43 69.10 69.10 69.07 69.07 2.0K
10:44 69.03 69.03 69.03 69.03 2.9K
10:45 69.05 69.05 69.03 69.03 1.6K
10:46 69.01 69.02 68.98 69.02 13.9K
10:47 68.99 68.99 68.99 68.99 1.2K
10:48 68.96 68.96 68.90 68.90 3.6K
10:50 68.90 68.97 68.90 68.97 3.7K
10:51 68.94 68.96 68.94 68.96 1.9K
10:52 69.00 69.00 68.94 68.94 2.4K
10:53 68.94 68.94 68.93 68.93 0.6K
10:54 68.93 68.93 68.92 68.92 2.2K
10:55 68.95 68.95 68.94 68.94 2.0K
10:56 68.93 68.93 68.93 68.93 1.6K
10:57 68.93 68.93 68.93 68.93 0.1K
10:58 68.91 68.92 68.91 68.92 2.3K
10:59 68.89 68.89 68.89 68.89 1.9K
11:00 68.88 68.88 68.83 68.83 2.5K
11:01 68.83 68.83 68.83 68.83 0.5K
11:02 68.79 68.83 68.79 68.83 3.6K
11:03 68.83 68.83 68.83 68.83 0.2K
11:04 68.83 68.84 68.83 68.84 2.0K
11:05 68.84 68.85 68.82 68.82 3.2K
11:06 68.87 68.87 68.87 68.87 1.9K
11:08 68.87 68.87 68.85 68.85 3.3K
11:09 68.85 68.89 68.78 68.78 77.2K
11:10 68.78 68.82 68.73 68.78 14.4K
11:11 68.77 68.77 68.71 68.71 1.6K
11:12 68.73 68.73 68.71 68.72 3.9K
11:13 68.72 68.73 68.72 68.73 3.6K
11:14 68.70 68.72 68.70 68.71 6.9K
11:15 68.71 68.71 68.67 68.67 2.6K
11:16 68.65 68.65 68.65 68.65 0.7K
11:17 68.65 68.66 68.65 68.65 7.5K
11:18 68.67 68.68 68.67 68.68 3.6K
11:19 68.71 68.71 68.69 68.71 1.7K
11:20 68.71 68.71 68.64 68.64 1.9K
11:21 68.65 68.67 68.65 68.67 2.3K
11:22 68.69 68.69 68.69 68.69 0.6K
11:23 68.70 68.70 68.66 68.66 4.5K
11:24 68.66 68.66 68.64 68.64 4.8K
11:25 68.66 68.69 68.66 68.69 3.5K
11:26 68.69 68.70 68.69 68.70 2.3K
11:28 68.67 68.68 68.67 68.68 4.3K
11:29 68.67 68.70 68.67 68.70 4.3K
11:30 68.72 68.72 68.71 68.71 2.2K
11:31 68.71 68.71 68.70 68.71 1.2K
11:32 68.72 68.72 68.70 68.71 2.6K
11:33 68.71 68.72 68.70 68.72 2.8K
11:34 68.72 68.74 68.72 68.74 2.2K
11:35 68.74 68.75 68.73 68.73 5.0K
11:36 68.73 68.74 68.69 68.69 6.1K
11:37 68.70 68.70 68.68 68.68 0.9K
11:38 68.68 68.68 68.66 68.66 2.2K
11:39 68.63 68.68 68.63 68.68 5.1K
11:41 68.71 68.71 68.66 68.66 1.8K
11:42 68.66 68.66 68.64 68.64 1.5K
11:43 68.65 68.65 68.65 68.65 2.6K
11:44 68.67 68.68 68.67 68.68 2.5K
11:45 68.65 68.65 68.64 68.64 0.6K
11:46 68.62 68.62 68.61 68.62 2.9K
11:47 68.61 68.61 68.61 68.61 2.5K
11:49 68.65 68.65 68.65 68.65 1.8K
11:50 68.64 68.64 68.62 68.62 1.4K
11:51 68.61 68.61 68.61 68.61 1.6K
11:52 68.58 68.59 68.58 68.59 2.3K
11:53 68.60 68.61 68.60 68.61 1.3K
11:54 68.61 68.61 68.61 68.61 0.9K
11:55 68.62 68.62 68.62 68.61 1.4K
11:56 68.61 68.65 68.61 68.65 4.4K
11:57 68.64 68.65 68.64 68.65 2.3K
11:58 68.67 68.67 68.65 68.65 2.3K
11:59 68.65 68.65 68.64 68.64 0.9K
12:00 68.62 68.63 68.62 68.63 1.5K
12:01 68.62 68.62 68.61 68.62 2.4K
12:02 68.61 68.62 68.61 68.62 1.2K
12:03 68.62 68.63 68.61 68.61 2.6K
12:04 68.61 68.61 68.60 68.60 1.4K
12:05 68.61 68.64 68.61 68.64 2.1K
12:06 68.64 68.66 68.64 68.66 1.1K
12:07 68.66 68.66 68.66 68.66 1.1K
12:08 68.67 68.67 68.67 68.67 0.8K
12:09 68.66 68.66 68.63 68.63 4.5K
12:10 68.63 68.66 68.63 68.66 1.7K
12:11 68.63 68.63 68.63 68.63 2.1K
12:12 68.63 68.63 68.63 68.63 1.2K
12:14 68.64 68.65 68.64 68.65 2.1K
12:15 68.65 68.67 68.65 68.67 2.0K
12:16 68.66 68.67 68.65 68.67 1.5K
12:17 68.66 68.66 68.63 68.63 2.7K
12:18 68.66 68.66 68.66 68.66 0.2K
12:19 68.66 68.67 68.66 68.67 1.4K
12:20 68.68 68.70 68.68 68.70 2.3K
12:21 68.70 68.70 68.70 68.70 0.5K
12:22 68.70 68.71 68.70 68.71 2.3K
12:24 68.72 68.72 68.71 68.71 2.0K
12:25 68.72 68.74 68.71 68.71 2.9K
12:26 68.72 68.72 68.68 68.71 9.0K
12:27 68.72 68.72 68.72 68.72 2.1K
12:28 68.73 68.73 68.71 68.71 3.5K
12:29 68.72 68.72 68.71 68.71 6.3K
12:30 68.71 68.79 68.71 68.78 4.7K
12:31 68.78 68.78 68.76 68.78 4.8K
12:32 68.79 68.84 68.79 68.83 8.1K
12:33 68.84 68.87 68.84 68.86 8.4K
12:34 68.85 68.93 68.85 68.93 5.4K
12:35 68.92 68.92 68.88 68.89 5.6K
12:36 68.89 68.90 68.89 68.90 5.8K
12:37 68.90 68.90 68.90 68.90 4.3K
12:38 68.87 68.88 68.86 68.86 3.8K
12:39 68.87 68.87 68.87 68.86 8.4K
12:40 68.89 68.92 68.89 68.92 3.2K
12:41 68.91 68.92 68.90 68.92 5.9K
12:42 68.92 68.92 68.91 68.91 0.8K
12:43 68.90 68.91 68.90 68.91 2.2K
12:44 68.93 68.94 68.93 68.94 2.0K
12:45 68.97 68.99 68.97 68.99 10.6K
12:46 68.99 69.01 68.99 69.01 3.3K
12:47 68.99 69.01 68.98 68.99 7.9K
12:48 68.97 68.99 68.97 68.99 2.2K
12:49 69.00 69.03 69.00 69.03 10.5K
12:50 69.03 69.03 69.03 69.03 8.4K
12:51 69.03 69.06 69.03 69.03 7.5K
12:52 69.02 69.02 69.02 69.02 2.6K
12:53 69.02 69.02 69.00 69.00 2.0K
12:54 68.98 68.98 68.97 68.97 7.4K
12:55 68.97 68.97 68.95 68.95 4.8K
12:56 68.95 68.95 68.95 68.95 0.7K
12:57 68.95 69.00 68.95 69.00 4.9K
12:58 69.00 69.08 69.00 69.08 9.9K
12:59 69.04 69.04 69.03 69.04 14.7K
13:00 69.02 69.02 68.97 68.97 2.9K
13:01 68.98 69.01 68.98 69.01 8.6K
13:02 69.03 69.04 69.03 69.04 0.5K
13:03 69.02 69.02 69.00 69.00 2.6K
13:04 68.99 68.99 68.98 68.98 3.3K
13:05 68.96 68.98 68.96 68.98 2.5K
13:06 68.96 68.96 68.96 68.96 3.1K
13:08 68.98 68.98 68.97 68.98 2.6K
13:09 68.98 68.98 68.98 68.98 4.1K
13:10 69.00 69.01 68.99 68.99 3.3K
13:11 68.99 68.99 68.98 68.98 1.1K
13:12 68.99 68.99 68.95 68.94 10.7K
13:13 68.92 68.92 68.92 68.92 2.0K
13:14 68.92 68.93 68.92 68.93 2.2K
13:15 68.92 68.92 68.91 68.92 1.8K
13:16 68.94 68.99 68.94 68.99 4.3K
13:17 69.00 69.00 68.99 68.99 1.9K
13:18 68.98 68.98 68.97 68.97 2.2K
13:19 68.93 68.93 68.92 68.92 3.5K
13:20 68.91 68.92 68.89 68.89 8.0K
13:21 68.92 68.92 68.92 68.92 3.2K
13:22 68.92 68.94 68.90 68.94 6.4K
13:23 68.96 68.96 68.94 68.94 1.5K
13:24 68.95 69.00 68.95 69.00 10.3K
13:25 68.99 68.99 68.99 68.99 4.9K
13:26 68.99 68.99 68.96 68.97 7.4K
13:27 68.97 68.99 68.97 68.99 4.5K
13:28 68.99 68.99 68.98 68.99 4.6K
13:29 69.00 69.00 68.99 68.99 3.2K
13:30 68.98 69.01 68.98 69.01 7.8K
13:31 69.00 69.01 69.00 69.00 9.2K
13:32 68.99 68.99 68.99 68.99 10.5K
13:33 68.99 69.03 68.99 69.02 21.3K
13:34 69.02 69.02 69.00 69.00 1.7K
13:35 69.03 69.03 69.00 69.00 1.7K
13:36 69.01 69.01 69.00 69.00 0.9K
13:37 69.00 69.02 69.00 69.01 8.3K
13:38 68.99 69.00 68.99 69.00 4.9K
13:39 69.00 69.00 69.00 69.00 6.4K
13:40 69.01 69.02 69.00 69.00 3.4K
13:41 68.99 69.01 68.99 69.01 5.8K
13:42 68.99 69.00 68.99 69.00 3.9K
13:43 69.01 69.02 69.01 69.02 2.2K
13:44 69.02 69.05 69.02 69.05 4.1K
13:45 69.05 69.06 69.05 69.05 4.4K
13:46 69.04 69.04 69.04 69.04 1.9K
13:47 69.06 69.06 69.06 69.06 0.5K
13:48 69.07 69.07 69.05 69.05 2.5K
13:49 69.03 69.03 69.03 69.03 0.9K
13:50 69.02 69.02 69.02 69.02 2.7K
13:51 69.00 69.06 69.00 69.06 3.1K
13:52 69.05 69.07 69.05 69.07 3.6K
13:53 69.09 69.11 69.09 69.10 3.2K
13:54 69.07 69.08 69.07 69.08 11.5K
13:56 69.09 69.09 69.09 69.09 0.5K
13:57 69.11 69.11 69.11 69.11 5.1K
13:58 69.11 69.11 69.11 69.11 4.6K
13:59 69.12 69.15 69.12 69.13 7.1K
14:00 69.12 69.14 69.12 69.11 8.2K
14:01 69.11 69.11 69.11 69.11 2.2K
14:02 69.12 69.12 69.11 69.12 3.3K
14:03 69.10 69.10 69.10 69.10 3.6K
14:04 69.11 69.12 69.11 69.12 1.9K
14:05 69.09 69.09 69.07 69.08 2.8K
14:06 69.07 69.07 69.07 69.07 2.0K
14:07 69.05 69.05 69.03 69.03 1.0K
14:08 69.02 69.02 69.02 69.02 4.3K
14:09 69.02 69.02 69.01 69.01 2.1K
14:10 69.00 69.02 69.00 69.02 3.7K
14:11 69.04 69.10 69.04 69.10 2.6K
14:12 69.10 69.10 69.10 69.10 1.3K
14:13 69.10 69.11 69.10 69.10 2.3K
14:14 69.10 69.13 69.10 69.12 2.5K
14:15 69.12 69.17 69.12 69.17 2.6K
14:16 69.14 69.14 69.14 69.14 1.8K
14:17 69.14 69.14 69.14 69.14 2.6K
14:18 69.14 69.14 69.13 69.13 2.3K
14:19 69.13 69.13 69.07 69.07 3.9K
14:20 69.07 69.10 69.07 69.10 3.4K
14:21 69.10 69.10 69.10 69.10 3.1K
14:23 69.09 69.09 69.07 69.08 5.7K
14:24 69.06 69.06 69.04 69.05 2.4K
14:25 69.07 69.07 69.07 69.07 2.1K
14:26 69.07 69.07 69.05 69.05 3.8K
14:27 69.02 69.04 69.02 69.02 3.4K
14:28 69.02 69.03 69.02 69.03 2.9K
14:30 69.05 69.05 69.05 69.05 2.9K
14:31 69.06 69.06 69.05 69.05 1.0K
14:32 69.04 69.05 69.04 69.05 7.3K
14:33 69.06 69.06 69.04 69.04 2.5K
14:34 69.07 69.07 69.06 69.06 3.3K
14:35 69.06 69.07 69.06 69.07 2.7K
14:36 69.07 69.07 69.07 69.07 1.4K
14:37 69.07 69.14 69.07 69.12 7.2K
14:38 69.14 69.14 69.13 69.13 0.8K
14:39 69.12 69.13 69.12 69.13 2.1K
14:40 69.13 69.14 69.13 69.14 1.5K
14:41 69.14 69.14 69.11 69.11 4.8K
14:42 69.11 69.12 69.10 69.12 8.2K
14:43 69.13 69.13 69.13 69.13 2.0K
14:44 69.15 69.15 69.13 69.13 1.1K
14:45 69.13 69.13 69.12 69.11 5.8K
14:46 69.10 69.10 69.10 69.10 5.1K
14:47 69.14 69.15 69.14 69.14 3.8K
14:48 69.14 69.15 69.14 69.15 1.8K
14:49 69.15 69.16 69.15 69.15 5.1K
14:50 69.12 69.12 69.10 69.10 4.8K
14:51 69.12 69.14 69.12 69.14 7.0K
14:52 69.16 69.16 69.11 69.12 4.4K
14:53 69.14 69.15 69.13 69.14 5.5K
14:54 69.13 69.13 69.13 69.13 2.1K
14:55 69.13 69.13 69.09 69.09 8.6K
14:56 69.09 69.10 69.07 69.07 9.8K
14:57 69.07 69.08 69.07 69.07 6.8K
14:58 69.08 69.10 69.07 69.10 10.5K
14:59 69.08 69.11 69.08 69.10 9.7K
15:00 69.11 69.13 69.11 69.13 8.5K
15:01 69.12 69.12 69.10 69.10 7.3K
15:02 69.10 69.10 69.05 69.06 12.4K
15:03 69.06 69.06 69.03 69.03 4.0K
15:04 69.03 69.09 69.03 69.09 15.9K
15:05 69.10 69.10 69.07 69.07 6.2K
15:06 69.07 69.09 69.07 69.07 13.6K
15:07 69.07 69.08 69.07 69.07 7.7K
15:08 69.08 69.08 69.07 69.07 8.6K
15:09 69.05 69.05 69.02 69.02 9.5K
15:10 69.01 69.01 68.97 68.98 7.9K
15:11 69.00 69.06 69.00 69.06 6.2K
15:12 69.05 69.09 69.05 69.09 5.8K
15:13 69.10 69.10 69.07 69.07 3.3K
15:14 69.08 69.08 69.05 69.05 3.8K
15:15 69.05 69.08 69.05 69.08 5.0K
15:16 69.06 69.06 69.06 69.06 2.1K
15:17 69.06 69.06 69.05 69.05 4.8K
15:18 69.04 69.04 69.03 69.04 4.8K
15:19 69.03 69.06 69.03 69.06 2.8K
15:20 69.06 69.06 69.03 69.03 4.5K
15:21 69.05 69.05 69.02 69.03 4.7K
15:22 69.04 69.07 69.03 69.07 6.0K
15:23 69.08 69.11 69.08 69.10 8.7K
15:24 69.09 69.10 69.09 69.10 4.0K
15:25 69.08 69.09 69.08 69.08 7.4K
15:26 69.06 69.08 69.06 69.08 4.0K
15:27 69.07 69.09 69.07 69.08 14.3K
15:28 69.08 69.08 69.05 69.06 9.3K
15:29 69.05 69.07 69.05 69.07 13.0K
15:30 69.06 69.06 69.04 69.04 5.7K
15:31 69.04 69.08 69.04 69.08 12.0K
15:32 69.07 69.10 69.07 69.10 9.7K
15:33 69.10 69.12 69.10 69.10 7.3K
15:34 69.11 69.11 69.10 69.10 12.5K
15:35 69.10 69.11 69.10 69.11 4.9K
15:36 69.12 69.12 69.10 69.11 11.1K
15:37 69.12 69.13 69.12 69.12 7.3K
15:38 69.13 69.13 69.10 69.10 17.8K
15:39 69.11 69.15 69.10 69.15 14.2K
15:40 69.15 69.15 69.08 69.08 8.4K
15:41 69.08 69.11 69.08 69.09 10.9K
15:42 69.10 69.11 69.09 69.09 4.0K
15:43 69.09 69.11 69.09 69.10 6.6K
15:44 69.10 69.10 69.07 69.08 10.7K
15:45 69.09 69.14 69.09 69.13 9.6K
15:46 69.10 69.10 69.06 69.08 36.1K
15:47 69.07 69.07 69.02 69.02 7.6K
15:48 69.00 69.02 68.98 69.02 11.2K
15:49 69.01 69.05 69.00 69.04 19.5K
15:50 69.02 69.04 69.01 69.03 20.5K
15:51 69.04 69.04 68.99 69.00 22.8K
15:52 69.00 69.01 68.98 69.01 12.9K
15:53 69.03 69.05 69.01 69.05 11.9K
15:54 69.05 69.05 69.00 69.05 14.1K
15:55 69.03 69.04 68.98 68.99 38.2K
15:56 68.98 68.98 68.91 68.91 14.3K
15:57 68.90 68.98 68.90 68.96 43.1K
15:58 68.96 69.00 68.96 69.00 30.5K
15:59 69.00 69.00 68.95 69.00 1,210.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 69.13 69.99 68.80 69.99 2.4M
2025-09-29 68.93 69.68 68.62 69.20 2.7M
2025-09-26 68.37 69.21 68.21 69.00 3.4M
2025-09-25 68.73 68.92 68.11 68.18 2.9M
2025-09-24 68.51 68.70 67.96 68.48 3.2M
2025-09-23 67.51 69.01 67.15 68.54 4.3M
2025-09-22 67.06 67.60 66.63 67.13 3.0M
2025-09-19 67.66 67.71 66.54 67.13 7.3M
2025-09-18 67.03 68.65 67.03 67.97 2.8M
2025-09-17 68.10 68.71 67.27 67.34 2.9M
2025-09-16 69.80 69.95 68.02 68.07 2.8M
2025-09-15 69.77 70.01 69.56 69.85 3.0M
2025-09-12 69.44 69.84 68.83 69.73 1.8M
2025-09-11 69.26 69.74 69.18 69.45 1.6M
2025-09-10 68.32 69.73 68.10 69.25 2.9M
2025-09-09 68.05 68.69 67.74 68.26 2.4M
2025-09-08 67.45 68.39 67.43 68.08 2.2M
2025-09-05 68.00 68.27 66.38 67.91 2.7M
2025-09-04 67.64 68.31 67.37 67.72 1.9M
2025-09-03 67.69 68.01 67.29 67.45 2.0M
2025-09-02 67.84 68.16 67.38 67.92 2.7M
2025-08-29 67.58 68.14 67.46 68.08 2.1M
2025-08-28 67.80 67.80 67.14 67.54 2.2M
2025-08-27 67.94 68.18 67.67 67.87 2.9M
2025-08-26 67.70 68.00 67.02 67.60 3.9M
2025-08-25 67.80 68.10 67.32 67.72 2.2M
2025-08-22 69.15 69.73 67.63 67.79 2.7M
2025-08-21 69.01 69.52 68.85 69.12 1.6M
2025-08-20 68.17 69.48 68.13 69.18 3.1M
2025-08-19 67.32 68.00 67.17 67.96 2.5M
2025-08-18 67.80 68.22 67.21 67.21 1.9M
2025-08-15 67.51 67.90 67.41 67.77 3.3M
2025-08-14 67.90 67.99 67.19 67.53 2.1M
2025-08-13 68.50 68.57 67.18 68.01 2.9M
2025-08-12 68.40 68.87 66.69 68.51 2.8M
2025-08-11 68.36 68.95 68.24 68.51 1.9M
2025-08-08 68.71 68.86 68.32 68.57 1.7M
2025-08-07 68.50 69.09 68.29 68.71 2.3M
2025-08-06 68.89 69.29 68.34 68.50 2.3M
2025-08-05 68.29 68.81 68.11 68.73 3.1M
2025-08-04 67.65 68.56 67.56 68.28 4.5M
2025-08-01 67.75 67.95 66.61 67.50 2.8M
2025-07-31 65.82 68.47 65.82 67.18 4.5M
2025-07-30 67.01 67.63 66.12 66.48 3.6M
2025-07-29 65.80 67.02 65.60 66.83 2.9M
2025-07-28 66.29 66.48 65.15 65.23 2.0M
2025-07-25 67.32 67.46 66.17 66.46 1.9M
2025-07-24 67.41 67.47 66.65 67.11 2.4M
2025-07-23 67.06 67.55 66.65 67.46 1.7M
2025-07-22 66.61 67.17 66.40 67.11 2.8M
2025-07-21 65.79 66.48 65.38 66.44 1.8M
2025-07-18 65.37 66.26 65.21 65.80 2.4M
2025-07-17 65.69 65.71 65.12 65.37 2.1M
2025-07-16 65.45 65.87 64.80 65.50 2.8M
2025-07-15 65.50 65.88 64.75 65.19 2.7M
2025-07-14 64.78 65.68 64.72 65.60 2.6M
2025-07-11 62.99 65.16 62.82 64.77 4.4M
2025-07-10 62.47 63.55 62.47 63.28 2.9M
2025-07-09 62.75 63.13 62.57 62.76 2.3M
2025-07-08 62.60 62.91 62.06 62.76 3.1M
2025-07-07 63.24 63.50 62.58 63.01 2.5M
2025-07-03 62.74 63.22 62.46 62.93 1.3M
2025-07-02 62.78 63.05 61.93 62.93 2.7M
2025-07-01 63.15 63.46 62.55 62.87 3.3M
2025-06-30 62.39 63.19 61.76 63.15 4.2M
2025-06-27 63.30 63.74 62.70 62.88 5.5M
2025-06-26 63.85 63.98 62.58 63.33 3.7M
2025-06-25 62.97 64.07 62.30 63.51 4.2M
2025-06-24 63.60 63.68 63.01 63.35 3.9M
2025-06-23 63.11 63.97 63.04 63.53 4.9M
2025-06-20 62.91 63.04 62.27 62.45 11.5M
2025-06-18 62.76 63.06 62.29 62.70 4.0M
2025-06-17 63.01 63.07 62.39 62.76 3.4M
2025-06-16 63.97 64.32 62.55 62.82 3.1M
2025-06-13 63.48 64.25 63.19 63.86 2.6M
2025-06-12 63.58 64.16 63.27 63.72 2.1M
2025-06-11 63.23 64.03 63.02 63.41 2.3M
2025-06-10 62.78 63.76 62.65 63.45 4.4M
2025-06-09 63.62 63.68 62.59 62.65 2.7M
2025-06-06 63.41 63.80 62.98 63.64 3.5M
2025-06-05 63.48 63.56 62.49 63.30 3.4M
2025-06-04 62.93 63.70 62.67 63.18 2.5M
2025-06-03 63.79 63.85 62.75 63.25 3.1M
2025-06-02 63.89 64.12 63.03 64.09 2.4M
2025-05-30 63.99 64.56 63.74 64.28 5.1M
2025-05-29 64.24 64.54 63.85 64.15 2.8M
2025-05-28 64.85 65.00 63.88 64.38 2.9M
2025-05-27 64.52 65.23 64.43 65.05 3.3M
2025-05-23 63.97 64.48 63.68 64.12 1.8M
2025-05-22 63.62 64.02 63.07 63.65 2.6M
2025-05-21 64.84 65.19 63.54 63.62 2.8M
2025-05-20 65.04 65.47 64.91 64.97 1.9M
2025-05-19 65.58 65.64 65.08 65.49 2.1M
2025-05-16 64.98 65.81 64.63 65.63 4.8M
2025-05-15 64.17 64.88 63.75 64.83 3.4M
2025-05-14 63.86 64.13 63.41 63.74 3.5M
2025-05-13 65.22 65.29 63.73 64.18 3.1M
2025-05-12 65.64 65.64 64.09 65.13 3.4M
2025-05-09 65.59 66.30 65.37 66.01 1.7M
2025-05-08 66.07 66.48 65.39 65.58 2.3M
2025-05-07 65.55 66.94 65.55 66.07 3.1M
2025-05-06 66.26 66.70 65.73 65.83 3.3M
2025-05-05 66.53 67.20 65.75 66.62 2.2M
2025-05-02 66.00 67.12 64.94 66.56 2.9M
2025-05-01 68.65 69.00 65.06 65.54 7.8M
2025-04-30 68.92 70.13 68.51 70.08 3.3M
2025-04-29 68.50 69.69 68.48 69.14 2.6M
2025-04-28 68.23 68.67 67.65 68.50 2.0M
2025-04-25 68.48 68.96 67.93 68.16 1.1M
2025-04-24 68.77 68.99 68.32 68.41 2.2M
2025-04-23 68.22 69.00 67.93 68.64 2.1M
2025-04-22 67.66 68.81 67.42 68.29 2.4M
2025-04-21 67.44 68.19 65.86 66.81 2.1M
2025-04-17 67.93 68.62 67.44 67.93 2.9M
2025-04-16 67.90 68.52 67.24 67.63 2.4M
2025-04-15 67.46 68.16 67.09 67.78 2.6M
2025-04-14 66.56 67.84 66.32 67.40 2.7M
2025-04-11 65.18 66.36 64.11 66.11 3.5M
2025-04-10 65.25 66.29 63.92 65.60 2.8M
2025-04-09 62.22 66.02 60.15 65.59 5.2M
2025-04-08 65.84 65.91 62.81 63.34 4.1M
2025-04-07 63.09 66.05 62.00 64.16 4.2M
2025-04-04 69.29 69.34 65.21 65.51 4.2M
2025-04-03 69.18 71.36 69.18 69.60 5.6M
2025-04-02 69.15 69.97 68.99 69.39 6.0M
2025-04-01 69.01 69.63 68.21 69.27 4.5M
2025-03-31 68.73 69.36 68.04 68.76 4.5M
2025-03-28 68.70 68.91 67.86 68.76 4.2M
2025-03-27 68.07 68.79 67.73 67.97 2.0M
2025-03-26 68.21 68.23 67.60 68.18 2.4M
2025-03-25 67.91 68.24 67.14 67.63 3.4M
2025-03-24 66.83 68.54 66.59 68.21 3.1M
2025-03-21 67.41 68.06 66.65 66.85 10.4M
2025-03-20 68.16 68.30 67.43 67.71 4.0M
2025-03-19 67.85 68.30 67.21 67.58 2.9M
2025-03-18 68.47 68.99 67.92 68.19 2.9M
2025-03-17 67.40 68.96 67.04 68.75 3.0M
2025-03-14 66.29 67.37 66.27 66.89 3.5M
2025-03-13 66.56 67.28 65.78 66.36 3.0M
2025-03-12 66.93 67.43 65.77 66.35 3.2M
2025-03-11 67.71 68.63 66.46 66.70 3.9M
2025-03-10 67.83 68.82 67.05 67.51 3.8M
2025-03-07 68.25 68.47 67.27 67.87 2.2M
2025-03-06 69.89 70.06 67.66 67.69 2.3M
2025-03-05 68.87 70.56 68.76 70.47 2.1M
2025-03-04 70.73 71.04 69.60 69.81 3.5M
2025-03-03 69.35 71.00 69.27 70.36 2.8M
2025-02-28 68.88 69.25 68.20 69.18 5.1M
2025-02-27 68.03 68.99 67.94 68.66 3.0M
2025-02-26 68.15 68.98 68.02 68.28 4.0M
2025-02-25 68.00 68.52 67.54 68.15 4.0M
2025-02-24 66.58 68.02 66.15 67.76 3.1M
2025-02-21 66.74 66.97 65.70 66.08 2.1M
2025-02-20 66.96 67.38 66.75 66.85 2.9M
2025-02-19 66.80 67.37 66.33 66.96 2.7M
2025-02-18 66.57 67.52 66.25 66.77 3.4M
2025-02-14 64.78 66.65 64.48 66.53 4.2M
2025-02-13 60.08 64.96 60.08 64.94 4.5M
2025-02-12 58.79 60.09 58.75 59.94 3.2M
2025-02-11 59.51 59.61 58.72 59.57 2.3M
2025-02-10 60.42 60.42 59.21 59.76 2.3M
2025-02-07 60.68 60.86 60.15 60.59 1.4M
2025-02-06 61.27 61.27 60.30 60.53 1.4M
2025-02-05 60.84 61.25 60.25 60.86 1.8M
2025-02-04 60.38 60.87 60.13 60.19 2.1M
2025-02-03 60.20 61.46 59.94 61.36 2.5M
2025-01-31 60.00 60.51 59.86 60.42 4.0M
2025-01-30 60.50 60.69 59.68 60.16 2.0M
2025-01-29 60.79 60.99 59.44 59.60 1.6M
2025-01-28 61.69 61.91 60.52 60.83 1.7M
2025-01-27 61.18 62.26 60.95 61.82 3.2M
2025-01-24 59.12 60.97 59.00 60.82 1.9M
2025-01-23 58.54 59.60 58.22 59.44 2.4M
2025-01-22 60.27 60.52 58.28 58.36 2.7M
2025-01-21 58.90 60.45 58.90 60.29 2.5M
2025-01-17 58.68 58.99 58.35 58.90 3.0M
2025-01-16 58.39 58.65 58.00 58.36 2.0M
2025-01-15 59.41 59.49 57.93 58.05 2.5M
2025-01-14 58.00 58.37 57.70 58.10 2.0M
2025-01-13 57.40 58.05 56.97 58.00 2.3M
2025-01-10 57.61 58.22 56.99 57.39 2.1M
2025-01-08 57.18 58.39 56.91 58.27 2.9M
2025-01-07 57.18 57.59 56.68 57.07 3.1M
2025-01-06 58.14 58.25 56.83 56.90 2.3M
2025-01-03 57.95 58.56 57.74 58.31 2.9M
2025-01-02 58.71 59.02 57.78 57.96 3.0M