Oracle Corporation (ORCL)

ORCL
🏛️ États-Unis →
283.46
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 292.98 292.98 291.19 291.52 1,421.5K
09:31 290.70 292.48 290.37 292.16 123.9K
09:32 292.02 292.50 291.79 292.50 116.5K
09:33 292.36 292.95 291.73 292.43 118.1K
09:34 292.43 293.18 292.43 292.96 104.2K
09:35 292.92 293.17 292.42 292.69 101.5K
09:36 292.72 292.76 292.01 292.41 82.3K
09:37 293.20 293.97 293.02 293.23 149.8K
09:38 293.18 293.80 293.18 293.55 100.0K
09:39 293.47 293.65 292.63 292.74 70.1K
09:40 292.79 292.91 291.71 291.82 98.5K
09:41 291.91 291.97 291.11 291.88 89.3K
09:42 291.95 292.02 291.15 291.51 84.6K
09:43 291.32 291.43 289.67 289.67 208.1K
09:44 289.74 290.07 289.23 289.45 127.7K
09:45 289.68 290.55 289.67 290.45 225.8K
09:46 290.54 291.07 289.86 291.05 124.2K
09:47 291.10 291.91 291.10 291.21 116.8K
09:48 291.26 291.26 290.60 290.84 68.4K
09:49 290.85 291.32 290.16 290.22 73.3K
09:50 290.43 291.21 290.42 290.50 78.2K
09:51 290.35 290.82 289.72 290.73 123.5K
09:52 291.00 291.11 290.61 290.68 73.3K
09:53 290.56 291.28 290.56 291.28 76.2K
09:54 291.57 291.77 291.32 291.43 100.1K
09:55 291.42 291.42 290.45 290.79 63.6K
09:56 290.77 291.52 290.77 291.26 61.9K
09:57 291.33 292.21 291.33 292.00 121.2K
09:58 291.89 292.26 291.66 292.26 49.7K
09:59 292.48 292.50 292.20 292.35 41.6K
10:00 292.47 292.47 291.58 292.10 86.6K
10:01 291.54 292.05 291.37 291.43 57.7K
10:02 291.55 291.57 291.13 291.51 57.7K
10:03 291.57 291.59 290.49 290.56 58.7K
10:04 290.49 290.60 290.07 290.42 68.6K
10:05 290.41 290.41 289.69 289.75 65.4K
10:06 289.58 289.58 288.44 288.47 146.0K
10:07 288.40 288.85 288.25 288.78 87.0K
10:08 288.90 289.68 288.90 289.28 80.8K
10:09 289.03 289.50 288.94 289.50 49.1K
10:10 289.47 289.60 288.81 289.00 50.7K
10:11 289.05 289.15 288.50 288.63 77.7K
10:12 288.61 289.34 288.61 288.89 66.5K
10:13 288.79 288.82 288.25 288.42 88.3K
10:14 288.60 289.15 288.49 288.88 90.2K
10:15 289.10 289.10 288.76 288.76 52.2K
10:16 288.85 289.43 288.85 289.18 78.2K
10:17 289.26 289.42 288.72 288.72 50.6K
10:18 288.68 289.09 288.68 289.04 51.5K
10:19 289.00 289.24 288.90 289.15 42.4K
10:20 289.17 289.31 288.34 288.53 67.6K
10:21 288.69 288.69 287.78 288.02 162.4K
10:22 288.17 288.32 287.94 287.98 76.8K
10:23 287.99 288.64 287.88 288.59 75.9K
10:24 288.59 288.69 287.71 287.71 49.1K
10:25 287.78 287.78 287.04 287.30 85.7K
10:26 287.15 287.22 286.33 286.37 154.6K
10:27 286.52 286.73 286.20 286.73 144.4K
10:28 286.48 287.05 286.05 286.69 200.1K
10:29 286.46 287.15 286.36 287.15 100.3K
10:30 286.94 287.00 286.34 286.43 66.2K
10:31 286.36 286.71 286.16 286.71 109.7K
10:32 286.87 286.87 286.15 286.57 56.9K
10:33 286.59 286.68 286.24 286.31 89.3K
10:34 286.31 286.43 285.90 285.97 104.3K
10:35 285.90 286.01 285.69 285.75 85.2K
10:36 285.88 286.25 285.88 285.94 76.2K
10:37 286.02 286.14 285.80 286.04 86.0K
10:38 286.15 286.64 286.05 286.60 92.6K
10:39 286.66 286.79 286.38 286.38 138.0K
10:40 286.53 286.93 286.39 286.76 121.3K
10:41 286.77 287.19 286.65 287.19 79.8K
10:42 287.20 287.20 286.74 287.07 70.6K
10:43 287.14 287.47 287.14 287.43 73.0K
10:44 287.46 287.82 287.46 287.75 77.4K
10:45 287.80 287.90 287.32 287.35 65.4K
10:46 287.36 287.44 286.49 286.64 79.8K
10:47 286.56 286.65 285.95 286.51 187.8K
10:48 286.45 286.94 286.26 286.94 49.3K
10:49 286.93 286.97 286.25 286.28 72.3K
10:50 286.33 286.63 286.16 286.18 33.6K
10:51 286.14 286.61 286.09 286.45 39.8K
10:52 286.49 286.77 286.30 286.74 31.4K
10:53 286.65 286.70 286.36 286.42 78.5K
10:54 286.42 286.42 286.18 286.31 51.1K
10:55 286.36 286.52 286.29 286.44 52.2K
10:56 286.38 286.45 285.99 286.14 74.1K
10:57 286.07 286.13 285.65 285.78 65.8K
10:58 285.79 286.03 285.79 285.96 48.2K
10:59 286.03 286.03 285.13 285.13 117.8K
11:00 285.26 285.64 285.26 285.56 44.4K
11:01 285.55 285.89 285.20 285.77 64.2K
11:02 285.71 285.96 285.64 285.81 53.3K
11:03 285.94 286.33 285.71 286.25 61.9K
11:04 286.27 286.28 285.73 285.80 51.3K
11:05 285.88 286.25 285.88 285.95 37.7K
11:06 285.95 286.31 285.83 286.08 63.7K
11:07 286.08 286.44 286.00 286.39 34.6K
11:08 286.27 286.32 286.07 286.07 29.9K
11:09 286.09 286.16 285.52 285.63 139.4K
11:10 285.61 285.73 285.29 285.39 88.0K
11:11 285.40 285.42 285.07 285.15 74.2K
11:12 285.18 285.18 284.52 284.79 298.9K
11:13 284.79 284.83 284.55 284.58 64.9K
11:14 284.63 284.63 283.96 284.00 176.1K
11:15 284.06 284.54 284.06 284.37 84.3K
11:16 284.39 284.51 284.23 284.41 56.3K
11:17 284.39 284.39 284.05 284.12 64.0K
11:18 284.12 284.63 284.12 284.42 66.8K
11:19 284.43 285.07 284.43 285.07 93.3K
11:20 285.07 285.26 284.92 284.92 76.8K
11:21 284.92 284.92 284.44 284.79 64.4K
11:22 284.81 285.07 284.72 285.07 45.8K
11:23 285.01 285.01 284.50 284.54 48.2K
11:24 284.51 284.93 284.39 284.80 47.9K
11:25 284.78 285.54 284.78 285.38 86.5K
11:26 285.44 285.65 285.34 285.65 81.6K
11:27 285.63 285.76 285.57 285.71 46.7K
11:28 285.86 285.98 285.63 285.63 69.8K
11:29 285.63 285.76 285.12 285.21 43.0K
11:30 285.30 285.41 284.93 285.10 54.4K
11:31 285.13 285.16 284.52 284.58 66.1K
11:32 284.57 284.57 284.22 284.57 71.2K
11:33 284.60 285.00 284.41 284.92 50.8K
11:34 284.96 285.03 284.69 284.81 30.8K
11:35 284.82 284.91 284.72 284.72 34.5K
11:36 284.79 285.07 284.76 284.86 38.8K
11:37 284.98 284.98 284.65 284.72 27.3K
11:38 284.72 285.00 284.72 284.81 65.5K
11:39 284.95 284.99 284.33 284.46 42.0K
11:40 284.62 285.19 284.52 285.19 39.4K
11:41 285.32 285.42 284.83 285.25 58.5K
11:42 285.11 285.11 284.63 284.68 21.7K
11:43 284.61 284.73 284.55 284.62 17.8K
11:44 284.76 284.81 284.53 284.54 28.3K
11:45 284.49 284.76 284.49 284.71 43.2K
11:46 284.73 284.75 284.31 284.37 70.5K
11:47 284.38 284.50 284.20 284.34 36.7K
11:48 284.28 284.60 284.28 284.60 34.1K
11:49 284.56 284.81 284.56 284.71 37.6K
11:50 284.73 284.73 284.21 284.21 40.9K
11:51 284.28 284.35 284.22 284.27 45.8K
11:52 284.28 284.32 284.09 284.15 35.2K
11:53 284.13 284.16 283.90 283.99 121.9K
11:54 284.02 284.10 283.91 283.91 76.8K
11:55 283.93 284.00 283.68 283.97 71.7K
11:56 283.96 283.96 283.72 283.72 58.5K
11:57 283.78 283.83 283.67 283.75 93.8K
11:58 283.76 283.79 283.35 283.40 83.9K
11:59 283.45 283.49 283.27 283.28 81.9K
12:00 283.35 283.59 283.23 283.41 98.2K
12:01 283.41 283.85 283.40 283.70 65.6K
12:02 283.70 283.78 283.41 283.40 72.9K
12:03 283.37 283.39 283.24 283.27 55.6K
12:04 283.24 283.67 283.24 283.42 85.7K
12:05 283.40 283.40 283.24 283.28 46.8K
12:06 283.34 283.60 283.31 283.55 111.6K
12:07 283.60 283.60 283.20 283.20 44.9K
12:08 283.18 283.46 283.18 283.38 37.5K
12:09 283.38 283.55 283.30 283.52 24.4K
12:10 283.74 283.78 283.59 283.77 39.7K
12:11 283.85 284.56 283.84 284.50 89.5K
12:12 284.69 285.10 284.69 285.10 108.7K
12:13 285.00 285.00 284.81 284.97 76.1K
12:14 284.93 285.00 284.65 284.65 60.0K
12:15 284.61 284.83 284.58 284.58 34.3K
12:16 284.57 284.81 284.51 284.65 24.9K
12:17 284.69 284.93 284.63 284.87 41.4K
12:18 284.87 284.90 284.56 284.63 51.1K
12:19 284.63 284.71 284.63 284.70 29.1K
12:20 284.75 284.81 284.63 284.69 33.3K
12:21 284.62 284.74 284.61 284.65 48.4K
12:22 284.67 284.72 284.46 284.70 73.0K
12:23 284.67 284.80 284.60 284.63 94.2K
12:24 284.59 285.12 284.52 285.01 108.7K
12:25 284.93 285.26 284.93 285.01 77.5K
12:26 284.89 285.12 284.85 284.91 84.5K
12:27 284.95 285.00 284.72 284.92 57.5K
12:28 284.94 284.96 284.43 284.43 71.5K
12:29 284.52 284.88 284.52 284.84 148.0K
12:30 284.67 285.01 284.63 284.90 50.2K
12:31 285.00 285.24 284.91 284.97 80.6K
12:32 285.00 285.27 284.96 285.14 44.1K
12:33 285.07 285.07 284.16 284.27 69.5K
12:34 284.26 284.45 284.13 284.45 46.8K
12:35 284.40 284.65 284.16 284.64 32.0K
12:36 284.56 284.56 284.24 284.31 31.0K
12:37 284.40 284.71 284.33 284.58 83.3K
12:38 284.59 284.59 284.09 284.10 34.6K
12:39 283.89 284.10 283.76 284.00 73.9K
12:40 283.87 284.12 283.84 283.86 20.8K
12:41 283.93 284.02 283.92 284.00 34.6K
12:42 284.11 284.24 283.95 283.96 60.6K
12:43 283.93 284.38 283.93 284.38 41.6K
12:44 284.49 284.53 284.32 284.32 67.1K
12:45 284.30 284.50 284.24 284.50 37.7K
12:46 284.42 284.48 284.18 284.18 26.9K
12:47 284.33 284.40 284.22 284.33 20.3K
12:48 284.42 284.54 284.13 284.13 81.8K
12:49 284.17 284.21 283.86 284.11 51.9K
12:50 284.04 284.50 283.95 284.11 49.8K
12:51 284.10 284.47 284.10 284.36 68.3K
12:52 284.36 284.46 284.25 284.29 26.2K
12:53 284.33 284.50 284.28 284.31 21.1K
12:54 284.28 284.30 284.07 284.20 22.2K
12:55 284.25 284.50 284.13 284.38 30.6K
12:56 284.27 284.39 284.21 284.25 12.8K
12:57 284.34 284.50 284.34 284.44 24.8K
12:58 284.43 284.52 284.25 284.43 37.9K
12:59 284.52 284.52 284.29 284.30 60.1K
13:00 284.28 284.49 284.21 284.30 20.8K
13:01 284.26 284.31 284.15 284.31 18.0K
13:02 284.35 284.45 284.31 284.41 54.5K
13:03 284.41 284.41 284.20 284.34 27.2K
13:04 284.35 284.42 284.30 284.38 17.6K
13:05 284.37 284.52 284.33 284.52 27.6K
13:06 284.48 285.02 284.48 284.89 86.9K
13:07 284.80 285.00 284.70 284.96 34.5K
13:08 284.96 285.06 284.96 285.01 56.1K
13:09 285.06 285.44 285.06 285.25 74.2K
13:10 285.32 285.50 285.32 285.38 58.9K
13:11 285.41 285.62 285.29 285.40 48.8K
13:12 285.38 285.39 285.15 285.39 27.7K
13:13 285.34 285.44 285.27 285.29 35.0K
13:14 285.32 285.37 285.25 285.28 11.6K
13:15 285.27 285.28 284.97 285.04 38.3K
13:16 285.10 285.14 285.01 285.09 29.9K
13:17 285.12 285.12 284.79 284.90 31.2K
13:18 284.91 284.91 284.77 284.82 19.0K
13:19 284.84 285.07 284.84 285.07 63.2K
13:20 285.17 285.31 285.10 285.14 37.9K
13:21 285.20 285.30 285.19 285.30 19.7K
13:22 285.29 285.41 285.21 285.40 23.6K
13:23 285.31 285.39 285.10 285.27 21.1K
13:24 285.11 285.22 285.02 285.09 16.8K
13:25 285.15 285.24 285.13 285.24 14.3K
13:26 285.17 285.26 285.15 285.19 21.5K
13:27 285.22 285.39 285.22 285.29 52.2K
13:28 285.28 285.41 285.23 285.36 25.4K
13:29 285.35 285.44 285.09 285.12 40.7K
13:30 285.20 285.25 285.10 285.10 17.1K
13:31 285.10 285.21 285.10 285.21 22.4K
13:32 285.27 285.45 285.22 285.43 57.7K
13:33 285.50 285.53 285.33 285.44 58.1K
13:34 285.44 285.69 285.43 285.61 45.4K
13:35 285.56 285.75 285.50 285.65 61.0K
13:36 285.70 285.96 285.70 285.96 61.5K
13:37 285.96 285.96 285.63 285.68 28.1K
13:38 285.68 285.75 285.67 285.71 20.6K
13:39 285.77 285.86 285.59 285.62 43.7K
13:40 285.55 285.69 285.41 285.41 35.9K
13:41 285.26 285.26 284.98 285.06 47.7K
13:42 285.05 285.10 284.95 285.10 22.4K
13:43 285.00 285.29 284.99 284.99 28.7K
13:44 285.02 285.26 285.02 285.11 15.7K
13:45 285.08 285.14 284.72 284.88 36.9K
13:46 284.87 284.92 284.64 284.64 34.6K
13:47 284.72 284.78 284.25 284.25 43.1K
13:48 284.42 284.79 284.38 284.69 47.9K
13:49 284.73 284.87 284.60 284.87 27.7K
13:50 284.84 284.89 284.67 284.81 17.7K
13:51 284.78 284.98 284.78 284.88 26.7K
13:52 284.95 285.10 284.86 284.93 50.2K
13:53 284.90 285.01 284.89 284.90 32.9K
13:54 284.92 284.98 284.62 284.69 18.2K
13:55 284.65 284.90 284.65 284.75 18.6K
13:56 284.81 284.81 284.48 284.52 40.1K
13:57 284.58 284.71 284.43 284.63 22.9K
13:58 284.62 284.69 284.48 284.69 30.3K
13:59 284.64 284.77 284.64 284.71 27.1K
14:00 284.73 284.80 284.52 284.58 25.0K
14:01 284.50 284.57 284.43 284.50 17.3K
14:02 284.44 284.67 284.41 284.63 29.8K
14:03 284.66 284.82 284.49 284.79 31.7K
14:04 284.86 284.88 284.64 284.79 18.9K
14:05 284.75 284.85 284.49 284.49 28.4K
14:06 284.51 284.51 284.28 284.37 30.0K
14:07 284.34 284.38 284.20 284.20 32.0K
14:08 284.23 284.34 284.05 284.34 48.9K
14:09 284.31 284.39 284.19 284.27 32.0K
14:10 284.27 284.33 284.08 284.33 31.3K
14:11 284.37 284.41 284.18 284.18 21.8K
14:12 284.34 284.58 284.34 284.55 14.3K
14:13 284.55 284.63 284.52 284.56 18.5K
14:14 284.57 284.61 284.50 284.59 44.0K
14:15 284.53 284.67 284.53 284.58 25.5K
14:16 284.56 284.71 284.48 284.69 16.8K
14:17 284.69 284.70 284.62 284.69 17.5K
14:18 284.66 284.69 284.58 284.65 19.0K
14:19 284.66 284.72 284.56 284.56 14.1K
14:20 284.51 284.64 284.51 284.54 19.3K
14:21 284.58 284.85 284.58 284.80 24.7K
14:22 284.84 284.87 284.73 284.76 21.5K
14:23 284.76 284.76 284.61 284.63 16.4K
14:24 284.54 284.61 284.49 284.59 34.5K
14:25 284.43 284.65 284.40 284.62 22.5K
14:26 284.65 284.89 284.65 284.82 22.8K
14:27 284.79 284.93 284.76 284.76 48.7K
14:28 284.78 284.87 284.72 284.77 19.6K
14:29 284.72 284.86 284.70 284.78 17.0K
14:30 284.83 284.85 284.72 284.84 21.9K
14:31 284.82 284.82 284.70 284.74 10.6K
14:32 284.79 284.86 284.74 284.74 13.1K
14:33 284.75 284.82 284.67 284.75 18.6K
14:34 284.73 284.76 284.60 284.70 19.8K
14:35 284.70 284.94 284.68 284.84 29.5K
14:36 284.85 285.01 284.83 284.88 25.8K
14:37 284.99 284.99 284.81 284.85 30.3K
14:38 284.88 285.03 284.88 285.03 23.1K
14:39 285.14 285.18 284.98 284.98 52.7K
14:40 285.06 285.17 285.05 285.05 26.4K
14:41 284.97 284.99 284.65 284.77 25.4K
14:42 284.82 284.82 284.68 284.74 18.9K
14:43 284.74 284.85 284.72 284.82 27.8K
14:44 284.75 284.75 284.64 284.72 18.6K
14:45 284.74 284.74 284.40 284.64 24.4K
14:46 284.63 284.71 284.53 284.61 23.0K
14:47 284.61 284.72 284.47 284.62 22.9K
14:48 284.61 284.71 284.53 284.53 23.3K
14:49 284.55 284.55 284.26 284.26 39.0K
14:50 284.17 284.17 283.88 283.95 90.4K
14:51 284.02 284.02 283.78 283.78 44.1K
14:52 283.77 283.87 283.71 283.87 49.7K
14:53 283.87 283.90 283.76 283.87 37.4K
14:54 283.85 283.85 283.51 283.53 73.9K
14:55 283.58 283.83 283.58 283.74 46.7K
14:56 283.69 283.77 283.62 283.67 31.2K
14:57 283.70 283.72 283.63 283.63 20.2K
14:58 283.65 283.78 283.60 283.60 52.0K
14:59 283.66 283.77 283.62 283.73 43.5K
15:00 283.75 283.77 283.57 283.77 90.7K
15:01 283.71 283.72 283.52 283.63 54.8K
15:02 283.65 283.67 283.51 283.62 24.3K
15:03 283.62 283.80 283.62 283.67 33.1K
15:04 283.67 283.72 283.63 283.66 18.8K
15:05 283.69 283.75 283.65 283.65 55.4K
15:06 283.64 283.75 283.58 283.74 59.1K
15:07 283.75 283.88 283.63 283.86 49.1K
15:08 283.76 284.04 283.76 283.93 45.1K
15:09 283.81 283.86 283.73 283.86 32.4K
15:10 283.85 283.91 283.51 283.65 71.5K
15:11 283.58 283.63 283.36 283.53 70.5K
15:12 283.56 283.72 283.55 283.70 26.1K
15:13 283.72 283.75 283.58 283.75 24.5K
15:14 283.77 284.40 283.77 284.15 51.3K
15:15 284.06 284.29 284.00 284.29 31.7K
15:16 284.27 284.33 284.16 284.16 40.4K
15:17 284.28 284.38 284.23 284.32 40.7K
15:18 284.32 284.32 284.20 284.28 26.1K
15:19 284.28 284.30 284.11 284.21 27.4K
15:20 284.17 284.20 284.10 284.10 25.0K
15:21 284.07 284.07 283.94 283.94 36.8K
15:22 284.00 284.12 283.94 284.10 32.9K
15:23 284.11 284.24 284.03 284.03 33.2K
15:24 284.05 284.12 283.95 284.02 24.3K
15:25 284.02 284.02 283.76 283.76 34.7K
15:26 283.73 283.85 283.58 283.67 58.7K
15:27 283.70 283.71 283.55 283.71 30.4K
15:28 283.70 283.82 283.70 283.81 33.5K
15:29 283.81 283.87 283.77 283.84 23.9K
15:30 283.77 283.77 283.32 283.34 123.1K
15:31 283.25 283.52 283.22 283.31 87.6K
15:32 283.25 283.55 283.22 283.40 32.6K
15:33 283.48 283.48 283.32 283.46 40.6K
15:34 283.41 283.45 283.26 283.36 33.0K
15:35 283.42 283.49 283.37 283.47 31.6K
15:36 283.56 283.56 283.28 283.40 37.0K
15:37 283.45 283.47 283.38 283.44 44.4K
15:38 283.44 283.50 283.33 283.35 65.0K
15:39 283.36 283.45 283.35 283.36 58.9K
15:40 283.39 283.46 283.39 283.44 62.7K
15:41 283.43 283.46 283.40 283.46 77.7K
15:42 283.46 283.87 283.42 283.75 119.5K
15:43 283.76 283.89 283.69 283.87 46.1K
15:44 283.91 283.91 283.53 283.58 47.5K
15:45 283.57 283.57 283.18 283.40 110.8K
15:46 283.45 283.68 283.40 283.68 47.9K
15:47 283.58 283.77 283.58 283.71 38.7K
15:48 283.81 284.02 283.74 283.94 65.1K
15:49 283.92 284.04 283.92 283.96 62.5K
15:50 283.86 283.95 283.50 283.68 88.9K
15:51 283.60 283.60 283.41 283.40 67.5K
15:52 283.62 283.64 283.51 283.56 52.2K
15:53 283.54 283.61 283.36 283.60 74.2K
15:54 283.62 283.75 283.61 283.66 91.5K
15:55 283.80 283.85 283.56 283.67 86.9K
15:56 283.74 283.81 283.69 283.71 115.2K
15:57 283.70 283.81 283.61 283.68 159.4K
15:58 283.60 283.60 283.23 283.43 322.1K
15:59 283.40 283.47 283.29 283.46 385.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 293.00 294.00 283.00 283.46 26.0M
2025-09-25 295.27 298.75 288.55 291.33 39.3M
2025-09-24 311.86 312.47 300.03 308.46 33.8M
2025-09-23 324.00 325.00 310.05 313.83 35.3M
2025-09-22 309.63 329.50 306.92 328.15 44.4M
2025-09-19 299.00 311.11 297.32 308.66 40.8M
2025-09-18 303.04 303.82 292.00 296.62 24.7M
2025-09-17 307.69 308.66 295.03 301.41 27.7M
2025-09-16 314.06 319.97 302.27 306.65 51.9M
2025-09-15 306.45 307.03 297.29 302.14 40.0M
2025-09-12 305.79 307.97 291.75 292.18 51.8M
2025-09-11 330.34 331.00 304.60 307.86 70.0M
2025-09-10 319.19 345.72 312.09 328.33 131.6M
2025-09-09 239.94 243.49 234.56 241.51 41.2M
2025-09-08 239.89 242.42 235.31 238.48 18.8M
2025-09-05 232.55 234.62 225.89 232.80 15.4M
2025-09-04 222.00 223.57 219.56 223.00 10.3M
2025-09-03 225.90 225.90 221.75 223.45 8.9M
2025-09-02 222.00 225.45 218.79 225.30 10.5M
2025-08-29 237.61 238.22 223.11 226.13 16.6M
2025-08-28 235.54 241.95 235.12 240.32 8.7M
2025-08-27 235.00 236.53 232.68 235.81 5.6M
2025-08-26 235.00 236.91 232.71 234.21 11.8M
2025-08-25 237.35 239.03 235.27 235.41 6.3M
2025-08-22 234.06 238.50 231.46 236.37 9.3M
2025-08-21 233.05 235.92 232.43 233.16 7.4M
2025-08-20 232.18 235.88 228.25 235.06 11.3M
2025-08-19 249.25 249.25 232.23 234.62 16.8M
2025-08-18 246.20 249.16 243.62 249.07 6.8M
2025-08-15 246.92 250.63 242.93 248.28 11.6M
2025-08-14 244.95 248.92 242.57 244.96 10.3M
2025-08-13 257.17 257.67 242.64 244.18 14.2M
2025-08-12 252.58 257.87 251.08 253.86 10.0M
2025-08-11 248.40 254.69 245.56 252.68 9.0M
2025-08-08 250.03 250.89 247.86 250.05 8.3M
2025-08-07 257.71 257.76 246.52 249.39 12.0M
2025-08-06 256.84 256.84 251.72 256.43 9.9M
2025-08-05 255.41 258.49 251.37 255.67 11.2M
2025-08-04 245.90 252.91 245.90 252.53 8.6M
2025-08-01 247.83 248.41 242.00 244.42 12.7M
2025-07-31 255.77 260.87 253.32 253.77 15.5M
2025-07-30 248.64 251.05 245.60 250.60 8.4M
2025-07-29 248.70 253.07 246.59 249.98 8.4M
2025-07-28 246.00 247.78 243.42 247.71 6.8M
2025-07-25 242.34 245.47 241.43 245.12 7.1M
2025-07-24 242.41 244.08 240.56 242.83 8.2M
2025-07-23 239.95 243.42 238.66 241.90 7.3M
2025-07-22 241.98 242.29 235.41 238.11 11.4M
2025-07-21 245.31 246.80 243.24 243.54 7.3M
2025-07-18 248.50 249.68 245.00 245.45 9.7M
2025-07-17 243.34 251.60 242.01 248.75 17.6M
2025-07-16 235.50 241.33 233.19 241.30 12.6M
2025-07-15 232.41 235.60 229.20 234.96 10.7M
2025-07-14 229.45 230.64 225.12 229.28 11.3M
2025-07-11 231.37 234.00 229.87 230.56 10.2M
2025-07-10 239.94 240.06 233.50 235.00 11.5M
2025-07-09 235.51 236.51 232.00 235.81 10.9M
2025-07-08 237.13 241.44 233.19 234.50 20.4M
2025-07-07 235.11 235.25 229.50 232.26 16.6M
2025-07-03 233.22 237.99 231.20 237.32 18.4M
2025-07-02 217.68 231.90 216.72 229.98 22.3M
2025-07-01 219.30 223.17 216.31 218.96 17.0M
2025-06-30 226.50 228.22 218.38 218.63 31.8M
2025-06-27 213.69 214.65 209.96 210.24 14.1M
2025-06-26 212.00 214.42 210.36 212.82 10.5M
2025-06-25 214.94 216.93 210.23 210.72 11.8M
2025-06-24 209.99 216.37 208.55 215.27 19.0M
2025-06-23 205.51 207.27 202.54 207.04 13.4M
2025-06-20 213.35 213.80 204.64 205.17 20.9M
2025-06-18 211.09 214.72 209.57 210.87 15.1M
2025-06-17 210.66 215.88 207.48 208.18 17.8M
2025-06-16 213.20 215.17 209.98 211.10 22.7M
2025-06-13 201.58 216.60 201.20 215.22 53.7M
2025-06-12 189.96 202.49 188.88 199.86 54.6M
2025-06-11 177.55 179.55 176.20 176.38 18.0M
2025-06-10 177.71 177.85 174.28 177.48 11.1M
2025-06-09 174.86 178.72 173.79 177.15 9.7M
2025-06-06 174.00 174.79 172.66 174.02 6.8M
2025-06-05 169.00 172.26 168.76 171.14 7.7M
2025-06-04 169.71 170.48 167.57 168.10 6.4M
2025-06-03 166.80 169.33 166.59 169.14 7.2M
2025-06-02 164.17 167.00 162.60 166.57 7.2M
2025-05-30 163.43 165.75 161.55 165.53 17.5M
2025-05-29 165.00 165.32 161.49 162.90 7.0M
2025-05-28 161.87 164.32 161.28 163.85 8.1M
2025-05-27 159.32 162.40 158.92 161.91 7.0M
2025-05-23 154.99 157.38 154.26 155.97 6.5M
2025-05-22 156.98 159.19 156.82 157.31 7.6M
2025-05-21 158.35 160.90 156.46 157.18 6.0M
2025-05-20 158.63 160.36 157.53 160.31 7.6M
2025-05-19 158.30 161.97 157.83 159.64 10.3M
2025-05-16 160.00 160.84 158.52 160.49 8.5M
2025-05-15 161.36 161.74 158.91 159.40 10.2M
2025-05-14 162.36 163.41 161.06 162.95 7.5M
2025-05-13 158.22 163.22 157.57 162.27 12.0M
2025-05-12 156.31 157.43 154.42 157.22 7.9M
2025-05-09 150.04 151.80 149.79 150.34 4.7M
2025-05-08 149.05 151.81 148.61 150.30 6.1M
2025-05-07 147.50 149.90 147.24 149.37 6.1M
2025-05-06 146.98 148.94 145.72 147.70 5.1M
2025-05-05 149.44 150.82 148.52 149.29 5.2M
2025-05-02 148.33 153.06 148.33 150.73 11.3M
2025-05-01 146.56 148.64 145.34 145.49 11.5M
2025-04-30 138.48 141.30 135.57 140.72 9.4M
2025-04-29 139.81 141.16 139.55 140.79 4.9M
2025-04-28 139.65 140.67 138.08 140.14 7.0M
2025-04-25 137.49 139.00 136.76 138.49 5.5M
2025-04-24 132.51 137.86 132.00 137.51 7.3M
2025-04-23 134.91 135.87 130.99 131.40 9.5M
2025-04-22 124.50 127.99 123.39 127.24 11.2M
2025-04-21 126.89 127.20 121.24 122.82 12.2M
2025-04-17 130.90 131.30 128.44 128.62 8.9M
2025-04-16 132.28 132.54 127.85 129.76 8.3M
2025-04-15 134.76 136.48 133.72 133.94 8.6M
2025-04-14 136.80 136.80 132.87 134.64 8.2M
2025-04-11 132.11 133.00 128.84 132.35 10.2M
2025-04-10 136.65 136.65 129.26 133.35 12.4M
2025-04-09 123.40 140.59 123.40 139.69 17.8M
2025-04-08 132.54 132.99 121.70 124.50 12.0M
2025-04-07 118.86 134.11 118.86 127.16 19.5M
2025-04-04 132.91 133.82 126.95 128.27 15.0M
2025-04-03 139.25 141.40 136.64 137.23 14.4M
2025-04-02 139.86 147.89 139.86 145.86 11.6M
2025-04-01 139.76 143.25 138.76 141.94 9.5M
2025-03-31 138.64 140.59 136.76 139.81 15.5M
2025-03-28 143.78 145.65 139.11 140.87 13.1M
2025-03-27 145.85 147.04 144.92 145.78 9.1M
2025-03-26 152.89 153.03 146.56 147.80 13.2M
2025-03-25 154.51 155.60 153.05 153.93 8.5M
2025-03-24 156.34 156.61 154.03 154.87 7.8M
2025-03-21 151.65 153.84 150.11 152.23 17.6M
2025-03-20 151.58 154.49 150.82 152.72 7.1M
2025-03-19 150.06 154.07 150.00 152.45 6.9M
2025-03-18 152.37 152.42 148.63 149.45 9.4M
2025-03-17 150.40 155.75 150.40 154.01 9.9M
2025-03-14 148.92 150.88 147.88 149.27 9.3M
2025-03-13 149.79 150.17 145.48 147.66 14.2M
2025-03-12 146.23 152.23 145.01 150.89 15.4M
2025-03-11 143.42 145.78 137.70 144.18 27.2M
2025-03-10 150.53 152.52 146.80 148.79 21.5M
2025-03-07 150.62 156.48 148.50 155.16 12.6M
2025-03-06 157.16 157.16 149.73 150.94 12.3M
2025-03-05 158.06 162.49 157.05 161.56 7.1M
2025-03-04 159.22 159.76 153.52 157.47 13.2M
2025-03-03 166.95 167.12 161.13 162.02 8.1M
2025-02-28 163.11 166.15 160.81 166.06 12.8M
2025-02-27 173.00 174.86 164.58 164.76 7.4M
2025-02-26 170.98 173.87 169.13 172.47 6.9M
2025-02-25 169.29 170.60 164.44 168.54 8.3M
2025-02-24 173.57 174.17 164.66 169.96 10.6M
2025-02-21 176.12 176.88 167.55 167.81 9.7M
2025-02-20 179.81 180.27 174.43 176.00 8.7M
2025-02-19 178.58 181.68 175.70 181.52 8.7M
2025-02-18 176.75 182.24 176.09 179.80 11.4M
2025-02-14 174.25 175.03 172.81 174.16 7.3M
2025-02-13 173.00 174.38 172.10 173.86 6.4M
2025-02-12 174.89 174.89 170.71 172.22 7.5M
2025-02-11 177.62 179.12 176.45 177.19 6.5M
2025-02-10 176.00 179.99 174.92 178.92 7.6M
2025-02-07 175.00 177.39 173.18 174.46 10.0M
2025-02-06 173.00 175.65 171.57 172.35 7.0M
2025-02-05 168.99 171.89 168.52 171.66 7.9M
2025-02-04 170.40 170.40 166.35 167.89 6.8M
2025-02-03 163.20 169.90 163.20 168.60 8.3M
2025-01-31 170.41 173.00 169.13 170.06 8.7M
2025-01-30 164.78 171.49 164.10 170.38 15.0M
2025-01-29 164.03 164.03 160.01 162.02 9.9M
2025-01-28 162.99 165.83 156.75 164.00 20.3M
2025-01-27 168.90 172.52 152.66 158.28 42.2M
2025-01-24 188.64 189.10 181.87 183.60 12.1M
2025-01-23 181.64 186.57 181.50 186.47 17.3M
2025-01-22 191.51 191.99 180.57 184.22 48.0M
2025-01-21 163.87 173.37 162.75 172.57 30.2M
2025-01-17 161.77 163.16 160.54 161.03 11.6M
2025-01-16 160.15 161.50 158.41 159.54 9.2M
2025-01-15 158.67 159.15 157.26 158.31 10.7M
2025-01-14 156.42 157.25 154.35 156.31 7.4M
2025-01-13 153.74 154.15 152.42 153.92 8.8M
2025-01-10 159.20 159.20 153.92 154.50 13.6M
2025-01-08 162.18 163.98 161.43 163.14 7.6M
2025-01-07 165.58 166.16 161.32 162.03 7.7M
2025-01-06 167.31 168.05 165.19 165.69 6.8M
2025-01-03 166.70 167.20 165.27 166.32 5.9M
2025-01-02 168.52 168.69 164.90 166.03 5.4M