Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
351.38
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
09:30 349.70 349.70 346.99 348.67 19.3K
09:31 348.52 348.55 348.51 348.51 5.7K
09:32 348.51 348.59 348.39 348.39 3.0K
09:33 348.51 348.51 348.50 348.51 9.0K
09:34 349.34 349.34 348.66 348.66 1.6K
09:35 348.60 349.43 348.60 349.43 2.6K
09:36 348.03 348.03 348.03 348.03 0.1K
09:37 348.79 348.79 348.79 348.79 0.9K
09:38 348.85 348.85 348.85 348.85 3.3K
09:39 349.39 349.39 348.89 348.89 2.6K
09:40 348.89 348.96 348.63 348.96 4.2K
09:41 348.49 348.49 348.10 348.10 1.9K
09:42 348.02 348.57 348.02 348.57 4.6K
09:43 348.99 348.99 348.93 348.93 3.6K
09:45 349.04 349.38 349.04 349.38 2.6K
09:46 349.45 349.78 349.45 349.78 3.1K
09:47 349.97 350.04 349.97 350.04 2.1K
09:48 350.38 350.38 349.49 349.49 4.1K
09:49 349.93 350.08 349.84 349.84 2.3K
09:50 350.15 350.15 350.15 350.15 1.9K
09:51 349.52 349.59 349.52 349.59 2.3K
09:52 350.08 350.08 350.08 350.08 2.1K
09:53 350.08 350.08 350.08 350.08 0.9K
09:54 350.40 350.40 349.99 349.99 3.1K
09:55 349.60 349.60 349.54 349.54 1.4K
09:56 349.50 349.83 349.46 349.83 3.0K
09:57 350.17 350.81 350.17 350.73 4.0K
09:58 350.65 350.81 350.65 350.81 3.0K
09:59 350.91 351.08 350.81 350.81 1.5K
10:00 350.85 350.85 350.58 350.82 4.0K
10:01 350.79 350.89 350.79 350.89 3.2K
10:03 350.68 350.68 350.68 350.68 0.5K
10:04 350.63 350.68 350.63 350.68 1.1K
10:05 350.68 350.68 350.20 350.44 3.9K
10:06 350.23 350.30 349.53 349.53 5.5K
10:07 348.87 348.87 348.47 348.47 1.4K
10:08 348.36 348.65 348.36 348.65 2.8K
10:09 348.80 348.80 348.80 348.80 2.4K
10:10 349.26 349.28 349.15 349.15 9.5K
10:11 349.15 349.33 349.15 349.33 3.4K
10:12 349.19 349.24 349.06 349.24 2.3K
10:13 348.89 348.89 348.89 348.89 5.2K
10:16 348.62 348.84 348.41 348.61 5.8K
10:17 348.89 349.03 348.89 349.03 4.2K
10:18 349.14 349.14 349.05 349.05 1.5K
10:19 349.45 349.45 349.34 349.34 2.4K
10:20 349.04 349.26 349.04 349.18 2.6K
10:21 349.10 349.24 349.10 349.24 1.1K
10:22 349.27 349.65 349.27 349.65 6.7K
10:23 349.65 349.65 349.46 349.46 2.5K
10:24 349.71 349.82 349.30 349.30 3.4K
10:25 349.22 349.22 348.91 348.92 3.2K
10:26 349.18 349.18 349.18 349.18 1.1K
10:27 348.59 348.59 348.59 348.59 0.3K
10:28 348.34 348.34 348.34 348.34 0.5K
10:29 348.50 349.14 348.50 349.14 2.2K
10:30 348.94 348.94 348.94 348.94 0.8K
10:31 348.78 348.78 348.32 348.47 1.7K
10:32 348.47 348.65 348.39 348.39 2.6K
10:33 348.40 348.40 348.40 348.40 1.6K
10:34 348.09 348.09 348.09 348.09 0.9K
10:36 348.42 348.95 348.21 348.95 4.6K
10:37 349.08 349.33 349.04 349.33 1.9K
10:38 349.70 349.98 349.70 349.98 3.4K
10:39 350.28 350.28 350.28 350.28 0.7K
10:40 350.28 350.60 350.28 350.60 4.0K
10:41 350.60 350.60 350.12 350.12 3.9K
10:42 350.11 350.17 350.11 350.17 1.7K
10:43 350.17 350.17 350.04 350.15 2.7K
10:44 350.18 350.27 350.11 350.18 1.7K
10:45 350.11 350.11 349.92 349.92 3.2K
10:46 349.42 349.51 349.42 349.49 1.3K
10:47 349.10 349.10 349.10 349.10 1.2K
10:48 349.07 349.07 348.93 348.93 1.1K
10:49 348.93 348.93 348.64 348.79 2.5K
10:50 348.99 348.99 348.99 348.99 1.5K
10:51 349.05 349.10 349.05 349.10 1.3K
10:52 349.13 349.13 349.13 349.13 1.2K
10:53 349.26 349.26 349.13 349.13 1.1K
10:54 349.13 349.13 349.13 349.13 0.8K
10:55 349.13 349.14 349.13 349.14 0.7K
10:56 349.14 349.14 348.90 349.02 3.1K
10:57 349.02 349.08 348.75 348.75 3.3K
10:59 348.89 348.89 348.60 348.60 1.2K
11:00 348.91 348.92 348.91 348.92 0.7K
11:01 348.74 348.96 348.74 348.74 3.0K
11:02 348.77 348.77 348.57 348.59 4.8K
11:03 348.64 348.64 348.64 348.64 1.3K
11:04 348.64 348.65 348.17 348.17 4.2K
11:05 347.75 347.75 347.75 347.75 1.1K
11:06 347.85 348.00 347.85 348.00 1.0K
11:07 348.02 348.02 347.96 347.96 1.5K
11:08 347.96 347.96 347.96 347.96 1.5K
11:09 348.02 348.16 347.92 348.16 3.1K
11:10 348.03 348.07 347.72 348.07 3.4K
11:11 347.94 348.11 347.70 348.11 16.3K
11:12 347.70 347.70 347.70 347.70 2.6K
11:13 347.87 347.87 347.64 347.64 1.4K
11:14 347.65 347.66 347.65 347.66 1.1K
11:15 347.82 347.82 347.66 347.66 2.3K
11:16 347.78 348.03 347.78 348.03 2.8K
11:17 347.80 347.80 347.80 347.80 1.9K
11:18 347.74 347.98 347.74 347.98 2.0K
11:19 347.78 347.78 347.77 347.77 7.2K
11:20 347.81 347.81 347.81 347.81 2.3K
11:21 347.60 347.72 347.60 347.72 0.4K
11:22 347.56 347.58 347.40 347.53 2.8K
11:23 347.71 347.71 347.71 347.71 0.5K
11:24 347.75 348.05 347.75 348.05 1.7K
11:25 347.80 347.89 347.59 347.89 3.9K
11:27 348.20 348.42 348.20 348.42 2.5K
11:28 348.60 348.60 348.60 348.60 2.6K
11:30 348.56 348.66 348.56 348.66 1.6K
11:32 348.36 348.64 348.36 348.64 4.2K
11:34 348.36 348.36 348.36 348.36 1.1K
11:36 348.30 348.30 348.30 348.30 1.1K
11:37 348.46 348.46 348.24 348.24 2.8K
11:38 348.04 348.04 348.04 348.04 1.3K
11:39 348.17 348.17 348.17 348.17 0.7K
11:40 348.38 348.48 348.38 348.48 1.7K
11:41 348.61 348.61 348.49 348.49 1.1K
11:42 348.38 348.38 348.28 348.28 1.8K
11:43 348.41 348.70 348.41 348.62 2.1K
11:44 348.63 348.72 348.63 348.72 0.6K
11:45 348.52 348.68 348.52 348.57 1.2K
11:46 348.72 348.88 348.72 348.88 1.1K
11:47 348.75 348.92 348.75 348.92 0.5K
11:48 348.59 349.02 348.59 349.02 0.8K
11:49 349.03 349.22 349.03 349.18 3.4K
11:50 349.09 349.09 348.65 348.65 2.9K
11:51 348.91 348.91 348.91 348.91 0.7K
11:53 348.22 348.44 348.22 348.44 2.8K
11:54 348.30 348.50 348.30 348.50 1.8K
11:55 348.49 348.55 348.49 348.55 1.0K
11:57 348.31 348.41 348.25 348.41 1.6K
11:58 348.08 348.08 348.08 348.08 2.5K
12:01 348.23 348.23 348.23 348.23 1.5K
12:03 348.06 348.31 348.06 348.30 5.0K
12:04 348.29 348.47 348.29 348.30 1.2K
12:05 348.30 348.30 348.30 348.30 0.3K
12:06 348.29 348.48 348.29 348.48 1.3K
12:07 348.25 348.60 348.25 348.60 1.4K
12:08 348.30 348.30 348.11 348.11 2.7K
12:10 348.01 348.01 348.01 348.01 0.9K
12:11 348.01 348.01 347.88 347.88 1.2K
12:12 348.04 348.04 348.04 348.04 0.9K
12:13 348.04 348.04 348.04 348.04 0.5K
12:14 348.06 348.06 347.91 347.91 1.8K
12:15 348.21 348.24 348.21 348.24 2.4K
12:16 348.48 348.49 348.48 348.49 0.6K
12:17 348.43 348.43 348.41 348.41 1.1K
12:18 348.41 348.41 348.37 348.38 2.9K
12:20 348.71 348.71 348.71 348.71 2.5K
12:22 348.98 349.09 348.98 349.09 2.0K
12:23 349.09 349.25 349.09 349.11 7.0K
12:24 349.21 349.47 349.21 349.47 5.3K
12:25 349.68 349.68 349.68 349.68 1.4K
12:26 349.70 349.70 349.70 349.70 0.6K
12:27 349.56 349.68 349.56 349.68 1.3K
12:28 349.52 349.52 349.34 349.44 3.2K
12:30 349.43 349.43 349.27 349.27 1.2K
12:31 349.42 349.42 349.42 349.42 0.8K
12:32 349.43 349.43 349.25 349.25 1.1K
12:33 349.14 349.14 349.11 349.11 2.8K
12:34 349.17 349.17 349.13 349.13 1.0K
12:35 349.05 349.05 349.05 349.05 0.1K
12:36 349.05 349.05 348.69 348.69 3.6K
12:37 349.04 349.48 349.04 349.48 3.1K
12:38 349.32 349.32 349.22 349.22 1.6K
12:39 349.35 349.35 349.13 349.13 0.8K
12:41 349.07 349.07 349.07 349.07 0.5K
12:42 349.06 349.06 349.06 349.06 0.6K
12:43 349.19 349.35 349.19 349.35 3.4K
12:45 349.44 349.44 349.44 349.44 0.5K
12:46 349.57 349.57 349.55 349.55 1.4K
12:47 349.55 349.55 349.55 349.55 1.2K
12:48 349.48 349.48 349.48 349.48 1.4K
12:49 349.44 349.50 349.44 349.50 2.2K
12:52 349.49 349.59 349.49 349.59 2.6K
12:53 349.69 349.81 349.69 349.81 2.2K
12:55 349.66 349.77 349.66 349.77 2.1K
12:56 349.76 349.76 349.46 349.46 3.7K
12:57 349.45 349.59 349.45 349.59 3.4K
12:58 349.68 349.68 349.68 349.68 1.3K
13:00 349.52 349.52 349.50 349.50 1.0K
13:01 349.67 349.67 349.67 349.67 0.5K
13:02 349.46 349.46 349.46 349.46 0.5K
13:03 349.62 349.62 349.62 349.62 0.9K
13:05 349.50 349.50 349.50 349.50 1.8K
13:06 349.82 349.82 349.82 349.82 3.9K
13:07 349.71 349.71 349.69 349.69 1.3K
13:08 349.57 349.66 349.57 349.66 1.6K
13:10 349.62 349.62 349.62 349.62 1.1K
13:11 349.56 349.56 349.56 349.56 1.0K
13:12 349.56 349.56 349.56 349.56 1.0K
13:13 349.52 349.52 349.49 349.49 1.5K
13:14 349.54 349.54 349.37 349.37 1.4K
13:15 349.40 349.40 349.32 349.32 0.9K
13:16 349.19 349.23 349.19 349.23 1.9K
13:17 349.17 349.17 349.17 349.17 0.3K
13:18 349.14 349.21 349.13 349.13 1.0K
13:19 349.07 349.11 349.07 349.11 0.5K
13:20 349.07 349.10 348.87 349.10 1.6K
13:21 348.88 348.88 348.88 348.88 0.3K
13:22 348.88 349.19 348.88 349.16 2.9K
13:23 349.24 349.24 349.24 349.24 0.3K
13:24 349.31 349.53 349.31 349.42 2.6K
13:25 349.49 349.49 349.49 349.49 0.3K
13:26 349.49 349.73 349.49 349.73 3.8K
13:28 349.64 349.88 349.64 349.64 3.0K
13:30 349.59 349.70 349.59 349.70 2.5K
13:33 349.51 349.51 349.51 349.51 0.7K
13:34 349.53 349.53 349.53 349.53 0.5K
13:36 349.64 349.64 349.64 349.64 1.1K
13:38 349.69 349.69 349.69 349.69 1.0K
13:40 349.63 349.63 349.59 349.59 3.5K
13:41 349.41 349.41 349.41 349.41 0.5K
13:42 349.28 349.28 349.23 349.23 0.6K
13:43 349.16 349.16 349.16 349.16 0.8K
13:44 349.14 349.14 349.14 349.14 0.5K
13:45 349.15 349.15 349.15 349.15 0.5K
13:46 349.13 349.13 349.13 349.13 0.9K
13:47 349.05 349.30 349.04 349.04 2.0K
13:48 348.98 348.98 348.98 348.98 0.3K
13:49 348.97 349.13 348.97 349.13 1.5K
13:50 349.15 349.18 349.15 349.18 2.9K
13:51 349.18 349.18 349.18 349.18 0.7K
13:52 349.18 349.18 349.18 349.18 0.3K
13:53 348.99 348.99 348.99 348.99 0.8K
13:54 348.97 349.18 348.97 349.18 1.3K
13:55 349.38 349.38 349.38 349.38 2.9K
13:57 349.10 349.41 349.10 349.41 0.5K
13:58 349.10 349.10 349.10 349.10 0.5K
13:59 349.28 349.76 349.28 349.76 2.2K
14:00 349.76 349.76 349.76 349.76 1.6K
14:03 349.91 349.91 349.79 349.82 1.9K
14:05 349.72 349.72 349.35 349.35 3.5K
14:06 349.46 349.46 349.19 349.19 2.1K
14:07 349.25 349.40 349.25 349.40 3.2K
14:08 349.45 349.45 349.45 349.45 0.3K
14:09 349.02 349.02 348.72 348.72 3.7K
14:10 348.58 348.58 348.58 348.58 4.9K
14:12 348.52 348.76 348.52 348.76 2.3K
14:13 348.77 348.77 348.73 348.73 1.8K
14:14 348.84 349.03 348.84 348.99 6.9K
14:15 348.99 349.00 348.99 349.00 1.6K
14:16 348.93 348.93 348.93 348.93 0.1K
14:17 348.83 348.93 348.81 348.81 0.9K
14:18 348.76 349.00 348.76 348.82 1.8K
14:19 348.96 348.96 348.80 348.80 1.7K
14:20 348.74 348.76 348.74 348.76 1.4K
14:21 348.73 348.73 348.73 348.73 2.1K
14:22 348.55 348.55 348.55 348.55 0.8K
14:23 348.68 348.68 348.68 348.68 2.8K
14:24 348.67 348.67 348.67 348.67 0.9K
14:25 348.73 348.73 348.71 348.71 4.8K
14:26 348.71 348.71 348.71 348.71 0.7K
14:27 348.60 348.60 348.53 348.56 2.2K
14:28 348.49 348.49 348.49 348.49 1.0K
14:29 348.49 348.49 348.39 348.39 0.4K
14:30 348.49 348.66 348.49 348.62 8.6K
14:31 348.62 348.62 348.62 348.62 1.3K
14:33 348.48 348.48 348.48 348.48 0.1K
14:34 348.51 348.84 348.51 348.84 6.1K
14:36 348.94 349.03 348.82 349.03 2.5K
14:37 348.93 348.93 348.93 348.93 2.0K
14:39 348.96 349.12 348.89 349.12 2.3K
14:40 349.03 349.31 349.03 349.23 2.2K
14:41 349.25 349.30 349.25 349.30 1.1K
14:42 349.06 349.06 349.06 349.06 3.2K
14:43 348.98 348.98 348.98 348.98 2.7K
14:44 348.74 348.74 348.74 348.74 0.6K
14:45 348.90 348.90 348.67 348.67 2.2K
14:46 348.83 348.83 348.79 348.79 2.0K
14:47 348.55 348.68 348.53 348.53 7.3K
14:48 348.88 348.88 348.88 348.88 3.0K
14:49 348.77 348.80 348.77 348.80 2.7K
14:50 348.71 348.71 348.60 348.60 2.1K
14:51 348.53 348.53 348.53 348.53 0.3K
14:52 348.65 348.69 348.65 348.69 5.6K
14:54 348.58 348.58 348.58 348.58 1.3K
14:55 348.61 348.61 348.61 348.61 0.9K
14:56 348.70 348.85 348.70 348.77 5.6K
14:57 348.66 348.66 348.59 348.59 1.7K
14:58 348.73 348.80 348.73 348.80 3.9K
14:59 348.97 348.99 348.97 348.99 2.1K
15:00 349.06 349.06 349.06 349.06 1.2K
15:02 348.97 349.05 348.97 349.05 2.3K
15:03 349.05 349.05 348.94 348.94 2.0K
15:04 349.07 349.07 349.07 349.07 4.7K
15:05 349.18 349.18 349.18 349.18 1.6K
15:06 349.03 349.11 348.62 348.62 6.9K
15:07 348.72 348.72 348.25 348.25 6.0K
15:08 348.44 348.44 348.25 348.39 7.9K
15:09 348.46 348.46 348.36 348.40 2.9K
15:10 348.43 348.47 348.33 348.36 3.8K
15:11 348.53 348.53 348.36 348.37 2.7K
15:12 348.82 348.83 348.79 348.79 4.6K
15:13 348.79 348.79 348.73 348.73 2.4K
15:14 348.94 348.95 348.66 348.66 6.0K
15:15 348.55 348.55 348.49 348.49 1.7K
15:16 348.43 348.48 348.43 348.48 0.8K
15:17 348.68 348.92 348.68 348.89 22.6K
15:18 348.91 348.93 348.78 348.81 5.2K
15:20 349.01 349.01 349.01 349.01 3.2K
15:21 349.16 349.16 349.07 349.11 6.0K
15:22 349.21 349.34 349.20 349.20 1.0K
15:23 349.21 349.33 349.21 349.33 4.3K
15:24 349.34 349.34 349.14 349.33 3.6K
15:25 349.34 349.54 349.34 349.54 2.2K
15:26 349.62 349.63 349.59 349.59 1.0K
15:27 349.70 349.86 349.70 349.78 8.0K
15:28 349.78 349.81 349.66 349.76 5.5K
15:29 349.68 349.75 349.68 349.75 1.9K
15:30 349.73 349.75 349.60 349.67 8.3K
15:31 349.74 349.74 349.27 349.27 6.8K
15:32 349.33 349.35 349.27 349.27 4.0K
15:33 349.35 349.40 349.35 349.36 4.4K
15:34 349.49 349.64 349.37 349.37 8.5K
15:36 349.22 349.22 349.13 349.13 2.0K
15:37 349.22 349.40 349.22 349.40 3.3K
15:38 349.51 349.54 349.51 349.54 1.5K
15:39 349.36 349.45 349.32 349.40 27.4K
15:40 349.54 349.67 349.54 349.62 2.7K
15:41 349.87 349.87 349.87 349.87 0.9K
15:42 349.91 349.92 349.91 349.92 2.0K
15:43 350.20 350.26 350.15 350.19 3.3K
15:44 350.17 350.17 349.79 349.88 5.5K
15:45 349.89 349.89 349.89 349.89 2.1K
15:46 349.97 349.97 349.94 349.96 1.9K
15:47 349.96 350.09 349.92 350.09 3.6K
15:48 350.09 350.28 350.09 350.28 3.7K
15:49 350.19 350.35 350.19 350.35 4.1K
15:50 350.43 350.77 350.27 350.47 14.7K
15:51 350.35 350.58 350.35 350.58 10.4K
15:52 350.65 350.79 350.32 350.47 10.0K
15:53 350.48 350.69 350.46 350.53 10.6K
15:54 350.65 350.81 350.65 350.78 7.7K
15:55 350.51 350.51 349.83 349.97 16.4K
15:56 350.02 350.17 349.99 350.11 15.7K
15:57 350.05 350.15 350.05 350.13 15.5K
15:58 350.05 350.13 350.05 350.06 20.6K
15:59 349.99 350.13 349.93 350.00 44.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 349.20 351.95 347.13 351.38 0.8M
2025-09-29 352.88 352.88 347.81 348.82 1.2M
2025-09-26 349.92 351.09 346.99 350.11 1.3M
2025-09-25 352.52 355.03 350.03 351.06 1.9M
2025-09-24 366.71 366.71 355.80 356.96 1.7M
2025-09-23 370.98 371.84 363.98 366.30 1.5M
2025-09-22 370.00 373.90 364.70 373.37 1.6M
2025-09-19 367.26 374.30 365.52 373.35 5.0M
2025-09-18 359.50 366.05 356.43 364.88 1.8M
2025-09-17 349.88 349.88 341.20 347.27 1.7M
2025-09-16 350.17 352.57 347.95 349.01 1.5M
2025-09-15 343.17 352.00 342.26 351.52 1.4M
2025-09-12 353.47 355.07 342.09 343.48 1.6M
2025-09-11 342.36 357.76 338.90 354.70 3.6M
2025-09-10 348.50 348.53 326.35 338.53 5.8M
2025-09-09 362.00 362.71 356.40 361.77 1.3M
2025-09-08 353.67 361.36 353.00 360.64 1.8M
2025-09-05 353.03 355.31 345.88 351.01 1.1M
2025-09-04 346.93 350.12 344.43 349.33 0.9M
2025-09-03 340.88 347.43 340.57 347.32 1.1M
2025-09-02 343.95 346.86 340.67 342.81 1.2M
2025-08-29 353.60 355.23 346.19 350.43 1.3M
2025-08-28 347.72 355.49 347.72 354.29 1.1M
2025-08-27 345.00 347.68 343.11 346.88 1.1M
2025-08-26 344.14 345.56 343.14 344.03 1.7M
2025-08-25 347.00 349.05 344.66 345.19 1.0M
2025-08-22 348.54 354.96 346.79 349.63 1.2M
2025-08-21 343.46 348.84 343.46 347.57 1.0M
2025-08-20 346.20 346.44 339.62 345.45 1.8M
2025-08-19 354.00 355.50 346.06 346.88 1.8M
2025-08-18 349.29 356.91 348.06 356.25 1.5M
2025-08-15 349.05 351.03 344.79 349.88 1.6M
2025-08-14 348.33 350.00 346.28 348.92 1.2M
2025-08-13 356.04 356.40 346.09 349.12 1.2M
2025-08-12 349.09 353.66 345.48 353.61 1.3M
2025-08-11 352.08 354.16 346.77 349.09 1.6M
2025-08-08 356.43 357.59 351.50 352.06 1.4M
2025-08-07 363.02 365.40 349.66 354.33 1.5M
2025-08-06 361.86 364.07 358.70 360.16 1.1M
2025-08-05 366.20 369.14 357.70 360.50 1.7M
2025-08-04 358.78 364.89 355.63 364.88 1.8M
2025-08-01 358.00 360.31 353.01 356.97 2.1M
2025-07-31 371.52 376.45 363.47 364.57 3.0M
2025-07-30 367.49 374.05 363.75 371.03 3.9M
2025-07-29 355.00 370.61 353.00 366.26 4.7M
2025-07-28 334.48 335.00 328.46 333.76 2.7M
2025-07-25 325.00 335.16 324.50 332.19 2.7M
2025-07-24 325.56 327.50 324.37 324.64 1.6M
2025-07-23 320.48 326.52 318.49 326.46 1.5M
2025-07-22 317.54 321.69 313.00 319.60 1.2M
2025-07-21 315.04 318.83 315.04 316.32 1.0M
2025-07-18 321.37 322.15 315.04 315.57 1.4M
2025-07-17 313.08 321.23 311.45 320.86 1.3M
2025-07-16 318.70 318.70 311.09 314.58 1.6M
2025-07-15 319.84 324.49 317.67 318.04 1.4M
2025-07-14 320.13 320.97 314.70 317.49 1.9M
2025-07-11 321.57 324.32 318.16 320.60 1.2M
2025-07-10 325.26 325.26 318.20 322.66 1.5M
2025-07-09 324.14 325.54 320.54 322.91 1.1M
2025-07-08 322.12 323.71 319.02 323.28 2.0M
2025-07-07 326.81 327.98 318.80 320.30 1.8M
2025-07-03 326.47 330.09 321.38 326.81 2.3M
2025-07-02 307.23 312.75 306.00 310.95 1.2M
2025-07-01 306.35 310.99 304.73 309.46 1.3M
2025-06-30 306.12 310.12 305.21 308.15 1.7M
2025-06-27 307.03 315.90 304.29 305.20 2.3M
2025-06-26 299.00 303.87 298.33 303.69 2.1M
2025-06-25 297.83 301.26 295.33 297.53 1.7M
2025-06-24 295.85 297.14 293.61 296.80 1.9M
2025-06-23 294.33 295.82 289.69 293.56 2.1M
2025-06-20 299.63 300.76 293.84 295.40 2.4M
2025-06-18 297.78 300.10 295.61 296.84 1.2M
2025-06-17 299.79 304.44 298.13 299.00 1.1M
2025-06-16 300.69 302.41 297.03 300.81 1.7M
2025-06-13 302.00 305.30 299.62 300.00 1.2M
2025-06-12 306.40 310.00 306.10 307.85 1.0M
2025-06-11 306.00 309.39 302.45 307.20 1.3M
2025-06-10 302.41 306.08 300.47 305.69 1.6M
2025-06-09 307.58 310.95 301.52 301.66 2.5M
2025-06-06 299.34 299.64 295.65 296.95 1.4M
2025-06-05 294.40 302.00 294.40 296.29 1.9M
2025-06-04 293.91 296.09 291.62 294.40 1.4M
2025-06-03 289.12 294.81 289.12 293.33 1.6M
2025-06-02 286.76 292.87 285.48 292.53 2.0M
2025-05-30 284.43 288.21 280.34 287.07 2.9M
2025-05-29 293.11 294.13 276.61 284.50 6.3M
2025-05-28 322.87 323.39 284.30 288.61 7.0M
2025-05-27 319.46 323.28 318.10 323.08 1.4M
2025-05-23 312.04 317.28 311.65 315.51 1.0M
2025-05-22 315.51 318.60 313.91 316.63 1.5M
2025-05-21 317.37 322.64 316.31 317.55 1.9M
2025-05-20 316.96 321.00 315.36 320.55 1.4M
2025-05-19 318.77 322.28 317.41 320.30 1.5M
2025-05-16 320.16 322.19 317.18 321.56 1.6M
2025-05-15 318.36 321.87 317.74 318.77 1.5M
2025-05-14 316.95 321.86 316.79 319.39 1.5M
2025-05-13 312.42 319.57 311.57 318.66 1.7M
2025-05-12 320.00 320.00 308.58 311.77 2.4M
2025-05-09 309.53 309.53 303.82 305.78 1.5M
2025-05-08 311.22 313.00 307.70 307.96 1.6M
2025-05-07 306.15 310.88 304.77 308.34 1.8M
2025-05-06 302.89 308.65 302.29 305.78 1.6M
2025-05-05 307.00 311.98 305.60 308.83 1.8M
2025-05-02 305.27 310.58 304.19 308.15 1.9M
2025-05-01 301.74 304.70 299.41 299.73 2.3M
2025-04-30 294.51 299.98 293.85 297.74 2.8M
2025-04-29 289.64 303.60 289.64 302.22 3.8M
2025-04-28 288.02 289.41 281.70 285.74 3.4M
2025-04-25 279.99 290.50 279.45 289.63 2.4M
2025-04-24 270.31 283.00 270.00 281.78 2.2M
2025-04-23 266.78 272.81 264.79 265.42 1.7M
2025-04-22 255.23 260.67 251.95 258.15 1.4M
2025-04-21 257.02 257.16 247.70 251.56 1.5M
2025-04-17 262.79 263.16 257.88 260.22 1.9M
2025-04-16 256.51 262.08 254.48 259.26 2.2M
2025-04-15 262.00 266.09 260.80 264.31 1.9M
2025-04-14 264.60 265.59 257.65 260.56 1.5M
2025-04-11 253.52 260.42 248.55 259.47 1.6M
2025-04-10 256.88 258.55 244.99 254.02 2.6M
2025-04-09 230.70 266.65 229.60 264.65 4.3M
2025-04-08 237.81 244.30 228.20 231.64 2.7M
2025-04-07 229.65 245.66 221.56 233.82 4.2M
2025-04-04 243.53 246.22 232.37 232.88 4.2M
2025-04-03 252.34 255.19 245.42 248.91 3.0M
2025-04-02 253.52 265.73 253.44 264.94 1.9M
2025-04-01 252.64 259.48 251.82 258.79 1.4M
2025-03-31 253.09 254.97 248.52 254.33 2.3M
2025-03-28 262.31 263.24 255.87 256.69 1.2M
2025-03-27 261.98 263.98 258.21 262.54 1.3M
2025-03-26 269.30 269.30 262.52 263.41 1.4M
2025-03-25 267.15 269.71 265.97 269.11 1.3M
2025-03-24 266.00 268.24 264.00 267.15 2.5M
2025-03-21 254.91 266.95 252.06 262.42 5.7M
2025-03-20 255.93 259.86 254.88 258.50 1.7M
2025-03-19 255.00 262.14 254.08 258.70 2.7M
2025-03-18 252.04 255.99 251.35 253.88 1.8M
2025-03-17 246.25 258.14 246.25 255.11 2.8M
2025-03-14 241.68 248.00 241.46 247.43 2.3M
2025-03-13 240.76 247.20 239.80 241.56 2.2M
2025-03-12 240.15 244.99 239.14 239.22 2.4M
2025-03-11 234.00 238.41 230.09 234.25 2.6M
2025-03-10 238.18 238.80 231.51 233.96 3.0M
2025-03-07 241.76 245.08 233.78 243.21 2.4M
2025-03-06 238.97 245.34 237.54 243.16 2.7M
2025-03-05 240.02 246.79 238.65 244.70 1.7M
2025-03-04 240.40 246.47 233.72 241.29 2.7M
2025-03-03 253.01 253.45 240.35 241.74 2.1M
2025-02-28 249.80 253.77 245.81 250.50 2.1M
2025-02-27 255.80 257.92 248.28 248.56 2.6M
2025-02-26 251.10 256.58 249.07 253.94 2.8M
2025-02-25 251.50 253.68 247.50 248.90 2.8M
2025-02-24 261.80 262.42 251.27 252.95 4.3M
2025-02-21 269.79 270.44 256.83 258.34 4.6M
2025-02-20 274.50 277.63 268.71 270.23 3.6M
2025-02-19 285.22 286.49 264.62 274.04 7.6M
2025-02-18 297.10 300.86 292.57 300.43 2.8M
2025-02-14 295.92 296.01 291.96 295.19 2.1M
2025-02-13 294.00 297.51 293.47 296.16 1.8M
2025-02-12 296.20 298.09 291.96 294.05 1.1M
2025-02-11 301.47 304.11 298.63 303.87 1.0M
2025-02-10 303.83 305.89 301.22 305.63 1.2M
2025-02-07 304.01 309.89 297.37 299.68 1.4M
2025-02-06 302.55 306.75 300.66 302.91 0.8M
2025-02-05 298.00 303.73 295.84 302.65 1.0M
2025-02-04 295.11 300.28 295.11 299.67 1.0M
2025-02-03 292.32 299.47 289.83 298.30 1.5M
2025-01-31 299.60 304.72 297.33 297.62 1.3M
2025-01-30 292.24 298.28 292.00 297.76 1.4M
2025-01-29 296.83 298.60 288.37 289.88 1.4M
2025-01-28 289.46 299.54 285.28 299.30 2.3M
2025-01-27 305.61 309.92 285.06 289.87 3.7M
2025-01-24 324.45 325.03 317.56 320.48 1.4M
2025-01-23 319.00 324.57 318.00 324.52 1.4M
2025-01-22 313.86 324.60 313.77 321.49 1.9M
2025-01-21 307.28 311.58 304.39 310.97 1.8M
2025-01-17 305.87 307.05 302.61 305.60 1.6M
2025-01-16 303.00 304.06 298.68 298.90 1.4M
2025-01-15 301.88 304.00 300.35 300.72 1.8M
2025-01-14 293.55 295.33 289.00 294.19 1.3M
2025-01-13 298.00 298.36 290.91 292.50 1.8M
2025-01-10 298.77 302.72 297.32 299.00 1.3M
2025-01-08 303.04 306.77 301.42 302.73 1.1M
2025-01-07 307.21 308.89 298.48 301.67 1.4M
2025-01-06 306.46 315.55 306.46 308.14 1.5M
2025-01-03 300.49 306.23 297.63 303.86 1.1M
2025-01-02 304.84 306.05 295.79 297.66 1.2M