MSC Industrial Direct Company Inc (MSM)

MSM
🏛️ États-Unis →
92.14
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 91.39 91.39 91.35 91.35 2.1K
09:32 91.35 91.35 91.35 91.35 0.6K
09:37 91.67 91.67 91.67 91.67 1.7K
09:41 91.98 91.98 91.98 91.98 1.0K
09:45 91.68 91.68 91.68 91.68 0.2K
09:47 91.97 91.97 91.97 91.97 1.2K
09:49 91.78 91.79 91.78 91.79 0.7K
09:50 91.79 91.79 91.79 91.79 5.7K
09:51 91.91 91.91 91.91 91.91 0.3K
09:52 92.11 92.11 91.92 91.93 1.9K
09:53 92.00 92.00 92.00 92.00 1.4K
09:54 91.99 91.99 91.99 91.99 0.9K
09:56 92.14 92.14 92.07 92.07 1.7K
09:59 92.07 92.07 92.07 92.07 0.3K
10:01 92.07 92.07 92.07 92.07 0.3K
10:02 92.07 92.07 92.00 92.00 0.8K
10:03 92.06 92.06 92.00 92.00 1.0K
10:04 91.85 91.85 91.85 91.85 4.8K
10:09 92.09 92.09 92.09 92.09 1.7K
10:11 92.25 92.25 92.25 92.25 1.1K
10:13 92.25 92.25 92.25 92.25 0.4K
10:14 92.25 92.25 92.25 92.25 0.4K
10:16 92.23 92.23 92.07 92.07 0.5K
10:17 92.07 92.07 92.07 92.07 0.5K
10:18 92.16 92.16 92.07 92.07 0.7K
10:20 92.27 92.27 92.27 92.27 0.2K
10:21 92.22 92.22 91.92 92.07 1.1K
10:22 92.00 92.00 92.00 92.00 0.6K
10:23 92.26 92.26 92.26 92.26 0.2K
10:25 92.07 92.07 92.07 92.07 0.8K
10:26 92.00 92.00 92.00 92.00 2.5K
10:27 92.00 92.00 92.00 92.00 0.2K
10:28 91.96 92.09 91.91 92.09 5.6K
10:29 91.90 91.91 91.90 91.91 1.2K
10:30 91.98 91.98 91.98 91.98 1.5K
10:32 91.99 91.99 91.89 91.89 3.8K
10:33 91.89 91.89 91.86 91.87 2.1K
10:35 91.76 91.89 91.76 91.89 1.1K
10:36 91.76 91.76 91.76 91.76 0.5K
10:37 91.91 91.94 91.80 91.94 1.8K
10:39 91.92 91.93 91.84 91.89 2.0K
10:40 92.00 92.00 92.00 92.00 0.1K
10:41 92.01 92.01 91.90 91.90 1.0K
10:42 91.90 92.04 91.90 92.04 0.7K
10:43 92.04 92.04 92.04 92.04 0.7K
10:44 92.05 92.13 92.05 92.13 1.8K
10:46 92.14 92.14 92.14 92.14 0.5K
10:48 91.92 91.92 91.89 91.89 3.5K
10:49 92.07 92.07 92.07 92.07 1.2K
10:51 92.03 92.03 92.03 92.03 0.6K
10:53 92.04 92.04 92.04 92.04 0.5K
10:54 92.09 92.09 92.04 92.04 0.5K
10:55 92.08 92.08 92.08 92.08 0.7K
10:56 92.05 92.05 92.05 92.05 0.9K
10:57 92.07 92.07 92.07 92.07 0.4K
10:58 92.02 92.02 91.98 91.98 1.6K
11:00 91.94 91.94 91.92 91.92 1.9K
11:03 91.93 91.93 91.93 91.93 0.9K
11:05 92.06 92.06 92.06 92.06 0.5K
11:06 92.04 92.04 91.99 91.99 1.2K
11:08 91.99 91.99 91.99 91.99 0.5K
11:09 91.91 91.91 91.91 91.91 2.8K
11:14 91.81 91.81 91.81 91.81 1.1K
11:15 91.68 91.68 91.64 91.64 1.3K
11:16 91.64 91.64 91.59 91.59 2.1K
11:18 91.46 91.46 91.46 91.46 0.5K
11:20 91.43 91.43 91.43 91.43 0.4K
11:21 91.41 91.41 91.41 91.41 0.3K
11:22 91.36 91.43 91.36 91.43 3.4K
11:25 91.41 91.41 91.41 91.41 0.3K
11:27 91.41 91.41 91.40 91.40 1.2K
11:30 91.38 91.38 91.38 91.38 0.4K
11:31 91.40 91.40 91.38 91.38 0.7K
11:32 91.45 91.45 91.45 91.45 0.8K
11:33 91.44 91.44 91.44 91.44 0.5K
11:35 91.30 91.30 91.30 91.30 1.7K
11:38 91.28 91.28 91.28 91.28 0.5K
11:41 91.18 91.18 91.18 91.18 0.7K
11:43 91.16 91.16 91.12 91.12 0.6K
11:45 91.12 91.12 91.12 91.12 0.6K
11:47 90.95 90.95 90.92 90.92 0.4K
11:48 90.92 90.92 90.92 90.92 0.5K
11:49 90.99 90.99 90.99 90.99 1.3K
11:50 90.99 90.99 90.99 90.99 1.1K
11:52 90.92 90.92 90.92 90.92 0.2K
11:53 90.93 90.93 90.93 90.93 0.1K
11:54 90.99 90.99 90.99 90.99 1.6K
12:03 90.87 90.96 90.87 90.96 1.9K
12:08 90.85 90.85 90.85 90.85 0.7K
12:09 90.83 90.83 90.83 90.83 0.7K
12:10 90.78 90.79 90.78 90.79 2.0K
12:11 90.78 90.78 90.78 90.78 0.8K
12:13 90.80 90.80 90.78 90.79 3.1K
12:18 90.81 90.86 90.80 90.86 2.4K
12:20 90.93 90.93 90.93 90.93 0.4K
12:22 90.94 90.94 90.94 90.94 0.4K
12:23 90.94 90.94 90.94 90.94 0.2K
12:24 90.97 90.97 90.97 90.97 0.2K
12:25 90.87 90.87 90.87 90.87 0.7K
12:27 90.94 91.06 90.94 91.06 2.3K
12:31 91.03 91.03 91.03 91.03 0.1K
12:32 91.03 91.03 91.03 91.03 0.5K
12:33 91.04 91.04 91.04 91.04 0.6K
12:35 91.06 91.13 91.06 91.13 1.0K
12:37 91.06 91.06 91.06 91.06 0.1K
12:38 91.13 91.13 91.13 91.13 1.5K
12:40 91.01 91.01 91.01 91.01 0.5K
12:41 91.05 91.05 91.05 91.05 0.2K
12:43 90.98 90.98 90.98 90.98 0.4K
12:45 91.05 91.06 91.05 91.06 0.5K
12:46 91.05 91.05 91.05 91.05 0.2K
12:47 91.11 91.11 91.11 91.11 0.2K
12:48 91.11 91.11 91.05 91.05 1.0K
12:52 91.11 91.11 91.11 91.11 0.4K
12:53 91.11 91.11 91.11 91.11 2.1K
12:54 91.10 91.10 91.10 91.10 0.2K
12:55 91.07 91.07 91.03 91.03 1.5K
12:56 91.01 91.01 91.01 91.01 0.3K
12:58 91.00 91.00 91.00 91.00 1.1K
13:00 90.93 90.93 90.93 90.93 0.5K
13:02 90.84 90.84 90.84 90.84 0.9K
13:05 90.85 90.85 90.85 90.85 0.9K
13:08 90.83 90.83 90.83 90.83 0.1K
13:09 90.84 90.84 90.84 90.84 0.1K
13:10 90.81 90.83 90.81 90.83 0.5K
13:11 90.82 90.82 90.82 90.82 0.5K
13:12 90.82 90.82 90.82 90.82 1.1K
13:13 90.84 90.84 90.84 90.84 1.2K
13:14 90.89 90.89 90.89 90.89 0.8K
13:19 90.85 90.85 90.85 90.85 0.6K
13:21 90.85 90.85 90.85 90.85 0.1K
13:22 90.85 90.86 90.85 90.86 0.6K
13:23 90.90 90.90 90.90 90.90 2.4K
13:25 91.00 91.00 91.00 91.00 0.2K
13:26 90.99 90.99 90.99 90.99 0.1K
13:27 90.95 90.95 90.95 90.95 1.5K
13:29 90.84 90.84 90.84 90.84 0.7K
13:30 90.83 90.83 90.83 90.83 0.9K
13:32 90.82 90.82 90.82 90.82 1.0K
13:34 90.79 90.79 90.79 90.79 0.4K
13:36 90.77 90.77 90.77 90.77 0.3K
13:37 90.77 90.81 90.77 90.81 0.6K
13:38 90.77 90.77 90.77 90.77 1.0K
13:39 90.78 90.78 90.78 90.78 0.2K
13:40 90.78 90.78 90.73 90.73 0.5K
13:41 90.73 90.73 90.71 90.71 1.3K
13:42 90.72 90.72 90.72 90.72 0.9K
13:43 90.69 90.69 90.69 90.69 0.1K
13:44 90.73 90.73 90.69 90.69 1.4K
13:45 90.62 90.63 90.62 90.63 1.0K
13:46 90.63 90.63 90.63 90.63 0.3K
13:47 90.61 90.62 90.61 90.62 0.9K
13:48 90.69 90.69 90.66 90.66 1.1K
13:50 90.64 90.70 90.64 90.70 0.5K
13:51 90.71 90.71 90.66 90.66 0.2K
13:52 90.65 90.65 90.64 90.64 1.9K
13:54 90.54 90.54 90.54 90.54 0.2K
13:55 90.60 90.60 90.60 90.60 0.7K
13:57 90.54 90.54 90.52 90.52 0.8K
13:58 90.50 90.60 90.50 90.60 2.3K
14:01 90.52 90.57 90.52 90.57 0.5K
14:02 90.57 90.68 90.57 90.68 1.6K
14:03 90.69 90.69 90.69 90.69 1.5K
14:06 90.57 90.57 90.57 90.57 1.3K
14:08 90.62 90.62 90.62 90.62 0.4K
14:11 90.68 90.68 90.68 90.68 0.3K
14:12 90.69 90.77 90.69 90.77 2.6K
14:15 90.71 90.71 90.69 90.69 1.1K
14:18 90.72 90.72 90.72 90.72 0.2K
14:19 90.69 90.72 90.69 90.72 0.3K
14:20 90.69 90.69 90.69 90.69 0.5K
14:22 90.67 90.67 90.65 90.66 0.9K
14:23 90.66 90.67 90.66 90.67 1.3K
14:24 90.66 90.67 90.66 90.67 2.1K
14:25 90.73 90.73 90.73 90.73 0.6K
14:26 90.72 90.75 90.72 90.75 0.8K
14:27 90.75 90.77 90.75 90.77 1.3K
14:28 90.79 90.79 90.79 90.79 1.0K
14:29 90.86 90.86 90.86 90.86 0.5K
14:30 90.85 90.89 90.85 90.89 0.7K
14:31 90.89 90.89 90.89 90.89 0.6K
14:32 90.89 90.89 90.89 90.89 0.3K
14:33 90.90 90.90 90.90 90.90 0.4K
14:34 90.90 90.90 90.90 90.90 0.1K
14:35 90.94 90.94 90.94 90.94 1.1K
14:37 90.99 90.99 90.93 90.93 1.4K
14:38 90.93 90.96 90.93 90.96 0.9K
14:41 90.92 90.92 90.92 90.92 0.4K
14:42 90.96 90.96 90.96 90.96 0.2K
14:44 90.93 90.93 90.93 90.93 0.4K
14:45 90.91 90.91 90.91 90.91 0.6K
14:46 90.92 90.92 90.92 90.92 1.1K
14:47 90.96 90.96 90.96 90.96 0.5K
14:48 90.95 90.95 90.95 90.95 0.9K
14:50 90.86 90.87 90.86 90.87 1.8K
14:51 90.87 90.87 90.87 90.87 1.3K
14:52 90.87 90.87 90.87 90.87 0.2K
14:53 90.78 90.78 90.78 90.78 1.0K
14:54 90.77 90.77 90.77 90.77 0.7K
14:55 90.77 90.77 90.77 90.77 0.3K
14:56 90.71 90.71 90.71 90.71 0.8K
14:57 90.61 90.61 90.61 90.61 1.3K
14:58 90.61 90.71 90.61 90.71 2.7K
15:00 90.71 90.78 90.71 90.78 2.6K
15:02 90.77 90.77 90.77 90.77 1.1K
15:04 90.67 90.67 90.67 90.67 0.5K
15:05 90.73 90.76 90.73 90.76 1.6K
15:07 90.85 90.85 90.85 90.85 0.3K
15:09 90.70 90.70 90.70 90.70 2.1K
15:11 90.73 90.73 90.73 90.73 0.5K
15:12 90.73 90.73 90.73 90.73 0.4K
15:13 90.73 90.73 90.73 90.73 0.5K
15:14 90.73 90.73 90.73 90.73 1.8K
15:15 90.77 90.77 90.72 90.72 1.2K
15:17 90.71 90.71 90.71 90.71 0.8K
15:19 90.72 90.72 90.72 90.72 0.4K
15:20 90.67 90.67 90.56 90.56 2.7K
15:21 90.55 90.55 90.55 90.55 0.9K
15:23 90.57 90.57 90.57 90.57 0.2K
15:24 90.56 90.56 90.56 90.56 0.5K
15:25 90.63 90.63 90.60 90.61 2.9K
15:26 90.62 90.62 90.62 90.62 0.3K
15:27 90.61 90.61 90.60 90.60 1.7K
15:28 90.63 90.63 90.63 90.63 1.4K
15:30 90.59 90.59 90.55 90.55 1.4K
15:31 90.56 90.56 90.56 90.56 1.8K
15:32 90.59 90.59 90.59 90.59 2.5K
15:33 90.66 90.66 90.66 90.66 0.5K
15:34 90.66 90.66 90.66 90.66 1.8K
15:35 90.69 90.69 90.63 90.63 0.4K
15:36 90.63 90.63 90.63 90.63 2.0K
15:38 90.59 90.59 90.57 90.57 1.7K
15:39 90.63 90.77 90.63 90.77 4.2K
15:40 90.79 90.79 90.77 90.77 1.5K
15:41 90.79 90.79 90.79 90.79 0.4K
15:42 90.83 90.83 90.83 90.83 0.7K
15:43 90.86 90.86 90.83 90.83 1.9K
15:44 90.81 90.81 90.78 90.79 1.1K
15:45 90.82 90.85 90.82 90.85 1.7K
15:46 90.87 90.87 90.80 90.80 3.4K
15:48 90.77 90.79 90.77 90.79 3.0K
15:49 90.83 90.83 90.83 90.83 3.6K
15:50 90.91 90.91 90.91 90.91 1.3K
15:51 90.98 91.02 90.98 90.99 4.0K
15:52 91.00 91.00 91.00 91.00 2.3K
15:53 91.00 91.08 91.00 91.08 4.8K
15:54 91.04 91.05 90.94 90.94 4.4K
15:55 90.80 90.86 90.78 90.86 4.4K
15:56 90.87 90.87 90.80 90.82 8.8K
15:57 90.83 90.83 90.78 90.78 8.0K
15:58 90.78 90.79 90.74 90.77 8.7K
15:59 90.78 90.86 90.77 90.86 73.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 90.86 92.41 90.27 92.14 0.6M
2025-09-29 91.58 91.53 90.45 90.84 0.4M
2025-09-26 89.28 90.99 89.27 90.93 0.5M
2025-09-25 88.72 90.52 88.43 89.20 0.8M
2025-09-24 90.78 91.20 88.81 88.92 0.5M
2025-09-23 91.34 92.27 90.50 90.86 0.4M
2025-09-22 90.78 91.22 90.18 90.85 0.6M
2025-09-19 93.00 93.30 90.72 90.99 1.2M
2025-09-18 91.46 93.15 91.01 92.83 0.4M
2025-09-17 92.39 93.37 90.91 91.24 0.4M
2025-09-16 92.19 92.64 90.67 91.82 0.3M
2025-09-15 91.59 92.20 90.83 91.87 0.4M
2025-09-12 92.14 92.19 91.20 91.35 0.3M
2025-09-11 91.60 92.76 90.82 92.30 0.4M
2025-09-10 91.27 92.51 91.14 91.60 0.4M
2025-09-09 92.36 92.56 91.36 91.88 0.5M
2025-09-08 92.49 94.31 91.78 92.90 0.8M
2025-09-05 92.76 93.11 91.37 92.27 0.6M
2025-09-04 90.60 92.67 90.32 92.66 0.5M
2025-09-03 89.05 90.35 88.60 90.29 0.5M
2025-09-02 89.37 89.98 88.48 89.22 0.5M
2025-08-29 91.03 91.61 89.36 90.23 0.5M
2025-08-28 92.00 92.00 90.38 90.97 0.4M
2025-08-27 90.87 91.85 90.82 91.71 0.4M
2025-08-26 90.65 91.73 90.52 91.14 0.6M
2025-08-25 90.33 91.00 90.21 90.66 0.2M
2025-08-22 87.18 90.95 87.18 90.83 0.3M
2025-08-21 87.67 87.74 86.67 86.91 0.3M
2025-08-20 88.65 88.98 87.37 87.67 0.4M
2025-08-19 87.24 89.88 87.24 89.06 0.6M
2025-08-18 87.02 87.43 86.07 87.03 0.3M
2025-08-15 87.79 87.99 86.56 86.86 0.3M
2025-08-14 87.95 88.12 87.17 87.58 0.2M
2025-08-13 86.46 88.95 86.46 88.83 0.3M
2025-08-12 85.12 86.53 84.89 86.39 0.4M
2025-08-11 86.14 86.41 84.34 84.90 0.3M
2025-08-08 86.51 86.79 85.71 86.10 0.3M
2025-08-07 86.33 86.49 85.27 86.00 0.3M
2025-08-06 85.98 86.04 85.20 85.62 0.3M
2025-08-05 85.45 86.26 85.03 86.11 0.3M
2025-08-04 85.29 85.99 84.95 85.45 0.4M
2025-08-01 85.00 85.51 83.96 85.19 0.5M
2025-07-31 86.18 87.81 86.18 86.62 0.6M
2025-07-30 87.63 88.23 86.21 87.05 0.8M
2025-07-29 88.43 88.84 86.75 87.29 0.6M
2025-07-28 87.35 88.21 86.71 87.80 0.5M
2025-07-25 87.23 87.41 86.20 87.36 0.4M
2025-07-24 87.35 87.67 86.76 87.06 0.3M
2025-07-23 87.90 88.73 87.43 87.61 0.6M
2025-07-22 86.09 87.59 86.09 87.13 0.5M
2025-07-21 87.91 87.98 85.75 85.97 0.5M
2025-07-18 87.50 87.52 86.45 87.46 0.8M
2025-07-17 86.57 87.29 85.90 87.17 0.8M
2025-07-16 87.92 88.61 85.82 86.53 0.7M
2025-07-15 90.26 90.44 88.40 88.48 0.6M
2025-07-14 90.25 90.87 88.88 90.18 0.8M
2025-07-11 90.88 91.12 89.47 90.38 0.6M
2025-07-10 90.86 92.68 90.00 91.66 1.0M
2025-07-09 90.60 90.76 89.14 90.70 0.7M
2025-07-08 89.35 91.73 89.15 90.76 1.0M
2025-07-07 89.52 89.67 88.29 89.38 0.9M
2025-07-03 90.00 90.79 88.72 89.97 0.7M
2025-07-02 90.36 90.38 88.01 89.61 1.1M
2025-07-01 89.07 90.85 83.63 90.32 2.8M
2025-06-30 85.46 85.81 84.66 85.02 1.4M
2025-06-27 85.50 85.94 84.40 85.48 1.5M
2025-06-26 82.18 84.85 82.08 84.77 0.7M
2025-06-25 82.34 82.34 81.57 81.89 0.5M
2025-06-24 82.02 82.45 81.34 82.21 0.5M
2025-06-23 80.85 81.89 80.08 81.78 0.5M
2025-06-20 82.79 83.09 80.17 81.10 0.8M
2025-06-18 81.75 82.83 81.59 82.09 0.5M
2025-06-17 81.75 83.08 81.18 81.50 0.4M
2025-06-16 81.83 83.16 81.75 82.08 0.4M
2025-06-13 81.13 81.96 80.80 81.01 0.2M
2025-06-12 81.31 82.04 80.60 81.98 0.3M
2025-06-11 83.00 83.36 81.93 82.17 0.4M
2025-06-10 81.98 82.99 81.69 82.90 0.3M
2025-06-09 81.62 82.35 81.14 81.68 0.4M
2025-06-06 81.97 81.97 80.83 81.16 0.4M
2025-06-05 80.76 80.76 79.66 80.51 0.3M
2025-06-04 81.68 81.73 80.39 80.55 0.2M
2025-06-03 79.96 81.61 79.78 81.47 0.4M
2025-06-02 80.98 80.98 79.07 80.00 0.4M
2025-05-30 81.77 82.01 81.05 81.20 0.5M
2025-05-29 83.18 83.18 80.45 81.99 0.6M
2025-05-28 84.06 84.25 82.76 82.97 0.4M
2025-05-27 80.50 83.94 79.65 83.81 0.9M
2025-05-23 77.79 78.87 77.78 78.68 0.4M
2025-05-22 78.86 79.52 77.99 79.06 0.3M
2025-05-21 80.54 80.80 78.90 79.01 0.3M
2025-05-20 81.51 82.29 81.08 81.21 0.4M
2025-05-19 80.42 82.07 80.40 81.91 0.5M
2025-05-16 80.09 81.59 79.71 81.46 0.6M
2025-05-15 78.85 80.00 78.67 79.86 0.3M
2025-05-14 78.66 79.72 78.34 79.07 0.4M
2025-05-13 79.40 79.81 78.73 79.03 0.4M
2025-05-12 79.28 79.61 77.72 78.83 0.3M
2025-05-09 76.42 76.42 75.37 76.21 0.3M
2025-05-08 75.88 77.13 75.57 76.02 0.4M
2025-05-07 75.88 76.25 74.30 74.96 0.4M
2025-05-06 76.31 76.58 75.12 75.42 0.4M
2025-05-05 77.25 78.22 76.89 77.26 0.2M
2025-05-02 76.82 78.08 76.17 77.65 0.4M
2025-05-01 76.57 77.18 75.71 75.89 0.3M
2025-04-30 76.76 76.76 74.79 76.48 0.7M
2025-04-29 76.59 77.34 76.17 76.99 0.5M
2025-04-28 77.97 78.43 75.98 77.07 0.3M
2025-04-25 77.63 78.02 77.11 77.63 0.3M
2025-04-24 76.42 78.10 75.78 78.00 0.5M
2025-04-23 77.73 78.50 75.76 76.23 0.6M
2025-04-22 76.81 77.54 75.33 76.06 0.9M
2025-04-21 76.59 77.09 75.48 75.93 0.6M
2025-04-17 75.82 77.55 75.59 77.31 0.5M
2025-04-16 76.44 76.99 74.89 75.84 0.6M
2025-04-15 77.52 78.99 76.55 77.04 0.6M
2025-04-14 78.08 78.49 76.86 77.98 0.8M
2025-04-11 75.51 77.88 74.08 77.71 1.1M
2025-04-10 75.27 76.19 73.09 75.72 0.7M
2025-04-09 68.56 75.42 68.11 75.18 0.7M
2025-04-08 71.93 74.01 69.52 70.17 1.0M
2025-04-07 69.25 73.12 68.10 70.15 1.2M
2025-04-04 73.14 73.15 70.13 71.22 1.0M
2025-04-03 77.09 77.35 72.73 75.16 1.4M
2025-04-02 76.86 79.57 76.76 79.28 1.0M
2025-04-01 77.41 78.43 76.80 77.82 0.7M
2025-03-31 77.06 78.48 76.02 77.67 0.6M
2025-03-28 80.18 80.45 77.45 77.69 0.6M
2025-03-27 80.04 80.76 79.16 80.48 0.6M
2025-03-26 79.37 80.65 79.37 79.86 0.6M
2025-03-25 80.24 80.58 78.68 79.15 0.5M
2025-03-24 78.71 80.13 78.71 80.10 0.6M
2025-03-21 77.39 77.91 76.93 77.54 2.0M
2025-03-20 78.20 79.66 78.07 78.19 0.5M
2025-03-19 78.28 79.36 78.01 79.16 0.4M
2025-03-18 76.94 78.65 76.63 77.99 0.4M
2025-03-17 76.83 78.36 76.83 77.50 0.5M
2025-03-14 75.09 77.22 74.94 77.00 0.5M
2025-03-13 75.91 76.56 74.32 74.45 0.6M
2025-03-12 78.54 78.78 75.79 76.17 0.5M
2025-03-11 80.60 80.98 77.94 78.49 0.4M
2025-03-10 81.91 84.18 80.62 80.69 0.5M
2025-03-07 79.69 82.74 79.69 82.20 0.6M
2025-03-06 77.64 80.55 77.14 80.19 0.5M
2025-03-05 77.55 78.61 76.46 77.78 0.4M
2025-03-04 77.62 79.21 76.49 77.03 0.7M
2025-03-03 80.62 81.39 78.18 78.36 0.6M
2025-02-28 79.77 80.51 78.85 80.36 0.5M
2025-02-27 78.01 79.56 77.75 79.51 0.4M
2025-02-26 78.61 79.25 78.03 78.21 0.3M
2025-02-25 79.46 80.04 77.87 78.43 0.5M
2025-02-24 80.74 80.74 78.99 79.08 0.4M
2025-02-21 83.62 83.67 80.11 80.71 1.2M
2025-02-20 82.50 83.31 81.15 83.04 0.5M
2025-02-19 81.73 82.94 81.73 82.73 0.4M
2025-02-18 81.59 82.89 81.19 82.47 0.3M
2025-02-14 82.31 83.00 80.49 81.45 0.5M
2025-02-13 81.36 82.31 81.18 81.98 0.3M
2025-02-12 80.20 81.40 80.16 81.05 0.3M
2025-02-11 80.20 81.92 80.04 81.25 0.3M
2025-02-10 80.82 80.96 79.69 80.56 0.4M
2025-02-07 80.72 80.79 80.00 80.22 0.4M
2025-02-06 80.57 81.06 80.02 80.72 0.5M
2025-02-05 80.16 80.69 79.18 80.57 0.5M
2025-02-04 79.50 80.58 79.50 80.44 0.6M
2025-02-03 78.70 80.28 78.46 79.31 0.4M
2025-01-31 81.70 81.88 79.96 80.41 0.7M
2025-01-30 82.00 82.64 81.39 81.89 0.3M
2025-01-29 82.13 82.82 81.36 81.38 0.4M
2025-01-28 82.94 82.96 81.93 82.42 0.4M
2025-01-27 83.02 83.45 82.31 83.08 0.3M
2025-01-24 82.61 83.07 82.30 82.89 0.5M
2025-01-23 82.84 83.09 81.64 82.47 0.9M
2025-01-22 82.61 83.76 82.14 82.87 0.5M
2025-01-21 82.28 83.91 82.28 82.76 0.4M
2025-01-17 81.37 82.50 81.00 81.78 1.1M
2025-01-16 81.05 82.29 80.60 81.32 0.7M
2025-01-15 82.64 82.93 79.99 80.05 0.9M
2025-01-14 83.45 83.45 80.78 82.04 0.8M
2025-01-13 79.61 82.64 79.51 82.56 0.9M
2025-01-10 81.84 82.44 79.67 79.90 1.3M
2025-01-08 83.90 85.15 80.35 82.64 2.0M
2025-01-07 78.97 79.98 78.13 79.86 1.6M
2025-01-06 78.76 80.09 78.51 79.04 1.0M
2025-01-03 75.81 78.86 75.36 78.47 0.9M
2025-01-02 75.16 76.48 74.81 75.25 0.8M