Fortinet Inc (FTNT)

FTNT
🏛️ États-Unis →
84.08
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 82.82 82.82 82.33 82.38 145.9K
09:31 82.38 82.91 82.38 82.86 27.4K
09:32 82.86 82.94 82.52 82.52 18.0K
09:33 82.54 82.83 82.54 82.78 30.5K
09:34 82.82 82.92 82.74 82.92 9.4K
09:35 82.93 82.94 82.65 82.66 16.8K
09:36 82.60 82.75 82.60 82.74 27.7K
09:37 82.68 82.68 82.44 82.44 15.1K
09:38 82.48 82.49 82.35 82.40 28.6K
09:39 82.43 82.46 82.34 82.45 13.2K
09:40 82.47 82.47 82.22 82.31 15.0K
09:41 82.31 82.33 82.14 82.14 20.6K
09:42 82.12 82.19 82.03 82.11 17.3K
09:43 82.08 82.08 81.94 81.99 29.3K
09:44 82.04 82.24 82.01 82.19 17.3K
09:45 82.13 82.27 82.12 82.25 22.5K
09:46 82.16 82.16 81.93 82.10 15.6K
09:47 82.09 82.18 82.03 82.12 12.7K
09:48 82.07 82.27 82.05 82.27 11.5K
09:49 82.24 82.24 82.04 82.06 14.3K
09:50 82.06 82.24 82.06 82.06 17.2K
09:51 82.18 82.18 81.94 81.94 17.3K
09:52 81.96 81.97 81.81 81.87 24.4K
09:53 81.87 81.91 81.77 81.86 23.1K
09:54 81.87 81.90 81.82 81.88 13.7K
09:55 81.92 81.96 81.91 81.92 18.2K
09:56 81.93 82.13 81.90 82.13 14.9K
09:57 82.12 82.15 82.04 82.09 9.6K
09:58 82.08 82.10 81.99 82.01 12.6K
09:59 82.02 82.05 81.99 82.04 19.3K
10:00 82.15 82.15 82.02 82.03 22.9K
10:01 82.03 82.08 82.00 82.08 16.6K
10:02 82.09 82.11 82.06 82.06 22.7K
10:03 82.03 82.10 81.97 82.10 22.5K
10:04 82.14 82.20 82.14 82.14 14.5K
10:05 82.13 82.15 82.02 82.02 18.0K
10:06 82.04 82.18 82.04 82.17 21.7K
10:07 82.18 82.18 82.09 82.09 25.3K
10:08 82.07 82.26 82.07 82.26 19.9K
10:09 82.27 82.30 82.23 82.28 20.4K
10:10 82.29 82.29 82.20 82.22 26.6K
10:11 82.21 82.24 82.17 82.17 31.7K
10:12 82.19 82.23 82.17 82.17 16.9K
10:13 82.17 82.25 82.17 82.23 30.7K
10:14 82.19 82.34 82.16 82.34 20.5K
10:15 82.34 82.38 82.27 82.34 14.1K
10:16 82.41 82.44 82.34 82.36 22.1K
10:17 82.38 82.43 82.35 82.40 14.5K
10:18 82.40 82.40 82.32 82.35 12.0K
10:19 82.38 82.44 82.38 82.41 9.3K
10:20 82.38 82.42 82.33 82.36 6.3K
10:21 82.33 82.38 82.32 82.38 11.8K
10:22 82.37 82.39 82.32 82.38 9.0K
10:23 82.43 82.44 82.36 82.36 10.4K
10:24 82.37 82.40 82.35 82.38 7.0K
10:25 82.40 82.41 82.33 82.40 12.2K
10:26 82.44 82.45 82.39 82.41 8.1K
10:27 82.44 82.46 82.42 82.45 6.3K
10:28 82.43 82.45 82.42 82.42 7.5K
10:29 82.41 82.49 82.38 82.49 11.9K
10:30 82.50 82.66 82.50 82.58 8.4K
10:31 82.58 82.69 82.58 82.64 25.5K
10:32 82.64 82.64 82.60 82.63 5.4K
10:33 82.61 82.63 82.56 82.63 11.1K
10:34 82.66 82.70 82.64 82.64 8.6K
10:35 82.58 82.64 82.57 82.63 7.1K
10:36 82.66 82.66 82.59 82.63 5.7K
10:37 82.61 82.69 82.58 82.69 10.6K
10:38 82.70 82.76 82.70 82.76 10.4K
10:39 82.76 82.82 82.74 82.80 8.6K
10:40 82.84 82.84 82.70 82.70 12.0K
10:41 82.73 82.77 82.70 82.77 13.1K
10:42 82.74 82.78 82.72 82.74 10.6K
10:43 82.72 82.75 82.72 82.74 5.7K
10:44 82.75 82.80 82.75 82.77 9.6K
10:45 82.78 82.81 82.74 82.75 8.1K
10:46 82.76 82.79 82.74 82.76 9.6K
10:47 82.77 82.89 82.77 82.89 4.9K
10:48 82.93 83.05 82.93 83.05 15.1K
10:49 83.08 83.11 83.06 83.06 8.4K
10:50 83.03 83.03 82.92 82.96 10.3K
10:51 82.95 82.95 82.90 82.90 5.9K
10:52 82.92 82.94 82.88 82.94 11.6K
10:53 82.96 82.98 82.90 82.90 6.6K
10:54 82.92 82.92 82.87 82.88 9.0K
10:55 82.90 82.96 82.89 82.96 8.1K
10:56 82.97 83.01 82.97 82.98 6.6K
10:57 82.98 83.08 82.98 83.08 9.0K
10:58 83.09 83.09 83.05 83.06 8.7K
10:59 83.08 83.14 83.07 83.10 8.2K
11:00 83.08 83.12 83.07 83.09 11.7K
11:01 83.09 83.09 83.03 83.06 12.1K
11:02 83.09 83.09 82.97 83.01 12.8K
11:03 83.01 83.04 82.94 82.94 6.0K
11:04 82.92 82.92 82.85 82.88 5.7K
11:05 82.88 83.03 82.88 83.03 9.6K
11:06 83.03 83.03 82.98 82.98 7.5K
11:07 82.96 82.96 82.88 82.88 5.5K
11:08 82.94 82.99 82.90 82.97 5.5K
11:09 82.97 82.97 82.93 82.94 9.3K
11:10 82.96 82.99 82.93 82.93 4.5K
11:11 82.99 83.06 82.99 83.03 7.7K
11:12 83.02 83.07 83.00 83.04 6.9K
11:13 83.05 83.11 83.05 83.08 20.1K
11:14 83.07 83.07 83.01 83.02 5.7K
11:15 83.00 83.00 82.88 82.92 12.4K
11:16 82.96 82.96 82.90 82.93 8.5K
11:17 82.92 82.99 82.92 82.92 31.5K
11:18 82.96 82.96 82.91 82.94 7.6K
11:19 82.94 82.95 82.92 82.95 7.8K
11:20 82.97 82.99 82.92 82.93 15.2K
11:21 82.95 82.98 82.91 82.93 14.7K
11:22 82.93 82.95 82.88 82.89 14.2K
11:23 82.89 82.93 82.80 82.80 12.8K
11:24 82.79 82.82 82.72 82.72 7.7K
11:25 82.72 82.72 82.52 82.53 13.8K
11:26 82.55 82.62 82.53 82.62 16.8K
11:27 82.54 82.61 82.53 82.53 7.3K
11:28 82.51 82.55 82.48 82.55 18.9K
11:29 82.49 82.53 82.48 82.52 19.9K
11:30 82.52 82.65 82.50 82.64 14.3K
11:31 82.67 82.67 82.58 82.60 13.2K
11:32 82.60 82.70 82.59 82.70 9.9K
11:33 82.66 82.71 82.66 82.71 4.8K
11:34 82.69 82.69 82.67 82.69 5.4K
11:35 82.69 82.75 82.67 82.73 6.6K
11:36 82.73 82.84 82.72 82.82 10.7K
11:37 82.83 82.89 82.83 82.89 6.9K
11:38 82.85 82.88 82.84 82.87 7.6K
11:39 82.86 82.91 82.85 82.86 7.4K
11:40 82.89 82.91 82.81 82.81 10.8K
11:41 82.84 82.90 82.84 82.88 7.2K
11:42 82.87 82.90 82.85 82.85 5.0K
11:43 82.90 82.95 82.90 82.94 6.6K
11:44 82.93 82.93 82.90 82.93 5.6K
11:45 82.95 82.98 82.94 82.97 5.9K
11:46 82.94 83.06 82.94 83.06 5.2K
11:47 83.03 83.11 83.03 83.11 10.9K
11:48 83.06 83.08 83.05 83.07 4.5K
11:49 83.07 83.09 83.02 83.09 10.3K
11:50 83.05 83.05 83.01 83.02 6.9K
11:51 83.03 83.05 83.03 83.04 6.4K
11:52 83.07 83.07 83.00 83.01 6.4K
11:53 83.03 83.03 82.95 82.95 5.7K
11:54 82.95 82.99 82.94 82.95 4.3K
11:55 82.97 83.00 82.97 82.98 5.4K
11:56 82.98 83.00 82.93 82.99 9.0K
11:57 83.00 83.00 82.93 82.94 3.6K
11:58 82.94 82.96 82.92 82.94 5.7K
11:59 82.98 83.00 82.95 83.00 7.5K
12:00 83.03 83.07 83.03 83.07 3.9K
12:01 83.03 83.07 83.03 83.07 11.3K
12:02 83.03 83.05 82.99 83.00 5.7K
12:03 82.97 82.97 82.91 82.91 5.5K
12:04 82.92 82.97 82.90 82.90 3.4K
12:05 82.89 82.92 82.86 82.88 7.2K
12:06 82.88 82.96 82.88 82.95 5.2K
12:07 82.92 82.92 82.86 82.87 7.8K
12:08 82.88 82.92 82.88 82.90 3.2K
12:09 82.92 82.92 82.88 82.91 3.7K
12:10 82.93 82.93 82.87 82.87 2.9K
12:11 82.86 82.86 82.83 82.84 4.7K
12:12 82.82 82.89 82.82 82.88 5.3K
12:13 82.87 82.87 82.81 82.85 3.9K
12:14 82.82 82.85 82.81 82.81 3.5K
12:15 82.81 82.84 82.78 82.84 10.1K
12:16 82.89 82.92 82.89 82.89 2.4K
12:17 82.88 82.90 82.85 82.85 4.2K
12:18 82.87 82.90 82.84 82.84 4.2K
12:19 82.85 82.85 82.81 82.81 2.5K
12:20 82.79 82.81 82.78 82.78 3.4K
12:21 82.79 82.79 82.74 82.79 5.6K
12:22 82.76 82.76 82.71 82.71 2.7K
12:23 82.68 82.78 82.68 82.76 5.7K
12:24 82.73 82.78 82.73 82.76 3.6K
12:25 82.77 82.80 82.76 82.80 5.3K
12:26 82.79 82.83 82.79 82.82 3.6K
12:27 82.82 82.82 82.77 82.79 2.5K
12:28 82.80 82.83 82.80 82.83 3.7K
12:29 82.82 82.82 82.77 82.77 4.7K
12:30 82.82 82.97 82.82 82.97 8.1K
12:31 82.98 83.03 82.95 83.03 4.2K
12:32 83.00 83.07 82.99 83.06 9.1K
12:33 83.12 83.12 83.05 83.05 12.8K
12:34 83.08 83.09 83.03 83.09 4.4K
12:35 83.12 83.14 83.09 83.09 3.8K
12:36 83.11 83.14 83.09 83.12 6.6K
12:37 83.12 83.12 83.07 83.11 6.8K
12:38 83.12 83.13 83.09 83.09 2.9K
12:39 83.09 83.13 83.08 83.08 5.7K
12:40 83.08 83.08 82.99 83.01 6.4K
12:41 82.97 82.99 82.95 82.95 4.2K
12:42 82.96 82.99 82.95 82.99 2.8K
12:43 82.97 82.97 82.93 82.93 4.4K
12:44 82.95 82.95 82.87 82.87 2.9K
12:45 82.86 82.90 82.85 82.90 3.8K
12:46 82.90 82.90 82.85 82.87 3.7K
12:47 82.87 82.87 82.81 82.83 4.6K
12:48 82.82 82.82 82.78 82.80 3.5K
12:49 82.80 82.80 82.77 82.77 2.7K
12:50 82.79 82.81 82.77 82.77 21.7K
12:51 82.77 82.82 82.72 82.72 3.8K
12:52 82.72 82.73 82.68 82.70 2.9K
12:53 82.69 82.73 82.69 82.73 3.7K
12:54 82.74 82.82 82.74 82.82 6.1K
12:55 82.80 82.86 82.80 82.86 2.2K
12:56 82.88 82.90 82.88 82.90 0.8K
12:57 82.91 82.92 82.88 82.89 4.0K
12:58 82.89 82.89 82.86 82.88 7.7K
12:59 82.85 82.86 82.82 82.86 4.5K
13:00 82.82 82.89 82.82 82.85 3.3K
13:01 82.83 82.85 82.82 82.84 3.3K
13:02 82.84 82.84 82.79 82.79 3.0K
13:03 82.82 82.85 82.82 82.83 2.8K
13:04 82.82 82.82 82.78 82.80 2.5K
13:05 82.81 82.84 82.78 82.83 6.4K
13:06 82.82 82.83 82.78 82.78 2.6K
13:07 82.79 82.82 82.77 82.81 3.5K
13:08 82.81 82.83 82.78 82.83 4.4K
13:09 82.84 82.84 82.83 82.83 2.6K
13:10 82.83 82.83 82.77 82.82 4.1K
13:11 82.83 82.84 82.81 82.81 2.6K
13:12 82.83 82.87 82.81 82.86 6.2K
13:13 82.86 82.89 82.84 82.88 9.6K
13:14 82.88 82.93 82.86 82.90 7.1K
13:15 82.89 82.89 82.80 82.80 12.0K
13:16 82.84 82.86 82.83 82.83 7.6K
13:17 82.84 82.86 82.84 82.85 5.2K
13:18 82.84 82.85 82.81 82.85 2.2K
13:19 82.84 82.85 82.81 82.81 3.0K
13:20 82.81 82.81 82.75 82.76 6.4K
13:21 82.76 82.76 82.68 82.71 5.7K
13:22 82.73 82.73 82.66 82.66 3.9K
13:23 82.70 82.70 82.67 82.70 5.2K
13:24 82.70 82.73 82.69 82.72 4.2K
13:25 82.71 82.80 82.71 82.80 5.3K
13:26 82.79 82.83 82.78 82.81 3.7K
13:27 82.83 82.84 82.77 82.77 4.4K
13:28 82.79 82.81 82.77 82.77 4.5K
13:29 82.79 82.82 82.79 82.81 4.2K
13:30 82.81 82.81 82.74 82.80 5.3K
13:31 82.81 82.81 82.78 82.81 3.0K
13:32 82.78 82.82 82.76 82.82 6.0K
13:33 82.82 82.84 82.82 82.82 3.1K
13:34 82.82 82.86 82.82 82.84 5.5K
13:35 82.84 82.85 82.80 82.80 3.9K
13:36 82.82 82.82 82.80 82.82 4.8K
13:37 82.84 82.86 82.84 82.85 9.5K
13:38 82.85 82.93 82.85 82.93 6.5K
13:39 82.90 82.93 82.88 82.89 5.3K
13:40 82.90 82.93 82.88 82.91 8.4K
13:41 82.90 82.92 82.89 82.91 6.8K
13:42 82.90 82.90 82.87 82.88 2.6K
13:43 82.88 82.93 82.88 82.93 7.0K
13:44 82.99 83.04 82.99 83.04 6.8K
13:45 83.04 83.06 83.00 83.03 9.3K
13:46 83.03 83.05 83.02 83.03 7.0K
13:47 83.03 83.06 83.02 83.02 9.4K
13:48 83.02 83.03 83.00 83.00 7.7K
13:49 83.02 83.03 83.00 83.00 4.6K
13:50 83.00 83.07 83.00 83.06 9.3K
13:51 83.04 83.05 83.03 83.04 3.6K
13:52 83.03 83.03 83.01 83.02 5.6K
13:53 83.05 83.08 83.05 83.08 3.5K
13:54 83.06 83.11 83.06 83.09 3.8K
13:55 83.14 83.14 83.03 83.05 6.0K
13:56 83.04 83.06 83.02 83.03 5.9K
13:57 83.05 83.05 82.99 82.99 6.8K
13:58 82.98 83.00 82.90 82.90 6.4K
13:59 82.93 82.97 82.93 82.97 13.1K
14:00 82.97 82.97 82.87 82.91 11.1K
14:01 82.92 82.94 82.90 82.91 4.3K
14:02 82.91 82.91 82.77 82.82 9.2K
14:03 82.82 82.82 82.74 82.75 4.0K
14:04 82.74 82.74 82.69 82.69 6.3K
14:05 82.67 82.74 82.67 82.73 5.7K
14:06 82.71 82.76 82.70 82.75 6.2K
14:07 82.74 82.75 82.70 82.73 5.8K
14:08 82.75 82.75 82.71 82.71 5.2K
14:09 82.70 82.72 82.68 82.70 7.7K
14:10 82.72 82.81 82.72 82.81 8.8K
14:11 82.82 82.85 82.82 82.82 3.6K
14:12 82.83 82.86 82.82 82.86 6.6K
14:13 82.86 82.86 82.83 82.84 5.0K
14:14 82.85 82.91 82.85 82.90 5.5K
14:15 82.94 82.96 82.91 82.96 11.6K
14:16 82.96 82.98 82.96 82.98 1.5K
14:17 83.00 83.01 82.99 83.01 3.6K
14:18 83.01 83.04 83.01 83.01 4.3K
14:19 83.03 83.05 83.03 83.04 4.5K
14:20 83.03 83.06 83.02 83.06 5.6K
14:21 83.04 83.07 83.04 83.07 3.8K
14:22 83.08 83.10 83.06 83.08 5.2K
14:23 83.05 83.08 83.03 83.08 4.0K
14:24 83.07 83.11 83.07 83.09 2.6K
14:25 83.08 83.09 83.08 83.09 2.3K
14:26 83.10 83.10 83.03 83.04 5.7K
14:27 83.03 83.06 83.02 83.06 5.0K
14:28 83.05 83.07 83.04 83.04 4.6K
14:29 83.04 83.09 83.01 83.09 7.3K
14:30 83.09 83.11 83.09 83.10 5.2K
14:31 83.08 83.08 83.01 83.03 11.0K
14:32 83.04 83.08 83.02 83.02 5.0K
14:33 83.03 83.03 83.00 83.01 3.0K
14:34 83.03 83.07 83.03 83.07 5.4K
14:35 83.07 83.12 83.05 83.11 5.1K
14:36 83.09 83.09 83.07 83.09 5.4K
14:37 83.10 83.15 83.10 83.15 2.8K
14:38 83.16 83.19 83.14 83.19 6.8K
14:39 83.17 83.22 83.17 83.22 5.3K
14:40 83.23 83.28 83.23 83.28 5.7K
14:41 83.29 83.32 83.29 83.32 5.1K
14:42 83.30 83.32 83.29 83.31 7.2K
14:43 83.29 83.29 83.27 83.29 4.3K
14:44 83.25 83.27 83.22 83.24 8.3K
14:45 83.24 83.24 83.20 83.20 4.3K
14:46 83.21 83.25 83.21 83.23 6.1K
14:47 83.23 83.24 83.23 83.22 2.9K
14:48 83.25 83.25 83.23 83.25 4.1K
14:49 83.24 83.27 83.23 83.26 4.5K
14:50 83.26 83.27 83.17 83.17 12.6K
14:51 83.18 83.21 83.17 83.19 7.4K
14:52 83.21 83.23 83.21 83.23 4.7K
14:53 83.24 83.25 83.22 83.24 6.2K
14:54 83.24 83.30 83.24 83.30 8.3K
14:55 83.28 83.34 83.28 83.34 6.0K
14:56 83.32 83.33 83.30 83.31 3.7K
14:57 83.30 83.35 83.28 83.28 14.3K
14:58 83.27 83.29 83.27 83.28 4.7K
14:59 83.28 83.31 83.28 83.30 5.5K
15:00 83.30 83.31 83.27 83.31 8.7K
15:01 83.32 83.32 83.24 83.25 6.4K
15:02 83.25 83.27 83.24 83.24 5.1K
15:03 83.23 83.25 83.22 83.24 7.7K
15:04 83.25 83.25 83.20 83.20 4.2K
15:05 83.21 83.21 83.16 83.16 5.0K
15:06 83.18 83.20 83.18 83.20 10.5K
15:07 83.20 83.24 83.19 83.23 7.7K
15:08 83.23 83.25 83.20 83.24 6.7K
15:09 83.24 83.25 83.23 83.23 4.5K
15:10 83.24 83.26 83.21 83.26 9.2K
15:11 83.29 83.30 83.27 83.29 5.6K
15:12 83.28 83.29 83.28 83.28 8.3K
15:13 83.28 83.33 83.28 83.30 5.1K
15:14 83.32 83.33 83.25 83.25 11.9K
15:15 83.25 83.29 83.25 83.29 9.5K
15:16 83.28 83.30 83.28 83.29 6.3K
15:17 83.29 83.29 83.25 83.25 10.8K
15:18 83.26 83.26 83.25 83.26 4.3K
15:19 83.26 83.28 83.25 83.28 10.7K
15:20 83.30 83.31 83.29 83.29 7.2K
15:21 83.28 83.28 83.22 83.23 4.5K
15:22 83.23 83.23 83.22 83.23 4.3K
15:23 83.23 83.23 83.19 83.19 8.4K
15:24 83.19 83.20 83.18 83.20 5.3K
15:25 83.20 83.26 83.20 83.26 17.5K
15:26 83.25 83.26 83.22 83.23 6.2K
15:27 83.22 83.24 83.21 83.21 6.5K
15:28 83.22 83.23 83.21 83.23 4.9K
15:29 83.23 83.26 83.23 83.24 13.4K
15:30 83.24 83.27 83.21 83.27 8.1K
15:31 83.28 83.34 83.28 83.33 7.2K
15:32 83.34 83.34 83.27 83.31 8.1K
15:33 83.30 83.31 83.28 83.28 7.3K
15:34 83.28 83.28 83.27 83.28 8.8K
15:35 83.27 83.27 83.22 83.25 8.6K
15:36 83.25 83.25 83.23 83.25 6.6K
15:37 83.23 83.23 83.20 83.21 7.0K
15:38 83.20 83.20 83.16 83.17 9.0K
15:39 83.18 83.21 83.17 83.21 6.4K
15:40 83.20 83.26 83.20 83.25 8.2K
15:41 83.28 83.28 83.24 83.28 10.5K
15:42 83.27 83.31 83.26 83.31 9.5K
15:43 83.30 83.30 83.27 83.28 9.2K
15:44 83.28 83.30 83.25 83.28 12.0K
15:45 83.29 83.32 83.29 83.32 12.9K
15:46 83.30 83.30 83.25 83.29 12.6K
15:47 83.30 83.31 83.28 83.29 8.8K
15:48 83.30 83.31 83.28 83.29 10.1K
15:49 83.28 83.30 83.26 83.28 10.5K
15:50 83.27 83.27 83.20 83.22 22.2K
15:51 83.23 83.25 83.20 83.23 21.7K
15:52 83.22 83.26 83.20 83.26 24.8K
15:53 83.27 83.32 83.26 83.31 21.0K
15:54 83.30 83.40 83.30 83.32 33.7K
15:55 83.31 83.31 83.21 83.26 51.4K
15:56 83.26 83.29 83.24 83.25 47.1K
15:57 83.27 83.27 83.20 83.23 60.3K
15:58 83.24 83.24 83.21 83.21 65.8K
15:59 83.21 83.21 83.18 83.21 1,008.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 84.33 84.99 83.50 84.08 3.9M
2025-09-29 84.88 85.16 83.60 84.67 3.8M
2025-09-26 83.20 84.89 82.97 84.32 4.2M
2025-09-25 82.80 83.40 81.76 83.21 3.9M
2025-09-24 85.29 86.21 83.34 83.62 5.4M
2025-09-23 84.61 86.06 84.14 85.28 5.2M
2025-09-22 83.13 85.12 81.90 85.01 6.0M
2025-09-19 82.46 84.70 82.17 84.21 22.8M
2025-09-18 81.33 81.87 80.76 80.99 5.1M
2025-09-17 79.85 80.87 79.72 80.29 5.0M
2025-09-16 80.94 81.00 79.49 79.78 5.6M
2025-09-15 80.25 81.06 79.61 81.00 6.2M
2025-09-12 80.93 81.27 79.65 79.68 4.4M
2025-09-11 80.04 81.23 79.68 80.89 6.9M
2025-09-10 79.93 80.60 78.90 79.48 5.9M
2025-09-09 80.40 80.40 79.25 79.84 4.5M
2025-09-08 79.18 80.40 79.18 80.36 6.7M
2025-09-05 76.91 79.49 76.88 78.83 10.5M
2025-09-04 76.26 76.63 75.11 76.44 6.1M
2025-09-03 76.73 77.13 76.10 76.58 4.9M
2025-09-02 75.24 77.26 75.00 76.93 7.4M
2025-08-29 79.17 79.52 78.32 78.77 4.5M
2025-08-28 78.18 79.41 77.94 79.29 4.9M
2025-08-27 78.04 78.34 77.51 78.13 5.7M
2025-08-26 77.95 78.33 77.21 77.65 6.1M
2025-08-25 79.90 79.99 77.61 77.64 7.3M
2025-08-22 78.31 80.62 78.21 80.02 6.2M
2025-08-21 78.91 79.11 76.86 77.75 10.0M
2025-08-20 78.09 80.30 77.30 79.61 12.2M
2025-08-19 81.28 81.28 77.10 78.09 15.0M
2025-08-18 79.57 81.20 78.94 80.76 12.3M
2025-08-15 77.68 79.82 77.04 79.11 10.9M
2025-08-14 78.05 78.60 76.82 77.25 11.8M
2025-08-13 79.88 80.10 78.05 79.33 14.1M
2025-08-12 75.00 78.99 74.98 78.47 15.5M
2025-08-11 74.02 76.90 73.81 74.57 13.4M
2025-08-08 76.11 76.71 72.83 74.39 17.0M
2025-08-07 74.30 75.35 70.12 75.30 47.4M
2025-08-06 96.99 97.59 96.30 96.58 8.8M
2025-08-05 98.45 99.40 96.12 96.21 4.0M
2025-08-04 97.82 99.35 96.54 98.55 5.4M
2025-08-01 99.38 99.38 96.83 97.36 4.7M
2025-07-31 102.27 102.60 99.67 99.90 4.3M
2025-07-30 104.88 104.88 99.78 101.71 5.3M
2025-07-29 105.63 106.95 103.21 104.77 3.2M
2025-07-28 104.98 106.21 104.12 104.88 2.1M
2025-07-25 105.23 105.85 104.72 104.82 2.1M
2025-07-24 105.31 106.19 104.03 104.77 2.4M
2025-07-23 104.91 105.15 103.14 105.06 2.6M
2025-07-22 106.93 107.40 104.64 104.81 3.0M
2025-07-21 105.16 107.52 104.36 106.94 3.5M
2025-07-18 105.71 106.57 104.73 105.42 3.6M
2025-07-17 103.50 105.46 103.35 104.92 3.5M
2025-07-16 104.93 105.19 101.55 103.44 3.5M
2025-07-15 103.41 105.44 103.38 104.93 4.2M
2025-07-14 99.36 103.56 99.25 102.97 6.0M
2025-07-11 100.00 100.62 98.70 99.06 4.1M
2025-07-10 107.71 108.09 99.91 100.20 6.0M
2025-07-09 108.65 108.77 105.62 107.65 4.4M
2025-07-08 106.97 107.83 103.36 107.54 5.3M
2025-07-07 105.60 107.56 105.02 106.65 4.8M
2025-07-03 102.68 106.12 102.62 105.66 2.9M
2025-07-02 101.81 102.65 100.91 102.21 3.7M
2025-07-01 105.36 105.85 100.91 102.43 6.1M
2025-06-30 103.90 105.96 103.41 105.72 4.1M
2025-06-27 103.92 104.47 102.94 103.11 5.7M
2025-06-26 103.73 104.74 103.10 103.86 2.8M
2025-06-25 104.87 105.79 103.52 103.69 2.8M
2025-06-24 104.32 104.99 103.39 104.42 3.5M
2025-06-23 99.78 103.46 98.60 103.15 4.5M
2025-06-20 101.32 101.99 98.86 99.85 6.9M
2025-06-18 103.26 103.40 99.84 100.82 4.3M
2025-06-17 101.53 104.50 101.30 102.88 4.1M
2025-06-16 101.10 103.23 101.10 101.95 3.5M
2025-06-13 100.78 103.34 100.31 100.83 3.4M
2025-06-12 101.84 102.79 101.47 101.66 2.9M
2025-06-11 101.42 104.01 100.14 102.02 4.2M
2025-06-10 102.33 102.90 101.07 101.63 3.8M
2025-06-09 104.73 105.00 101.94 102.08 3.9M
2025-06-06 104.32 105.20 103.73 104.94 3.3M
2025-06-05 102.07 103.98 101.75 103.50 3.4M
2025-06-04 102.50 102.84 101.32 101.62 3.4M
2025-06-03 102.26 103.17 102.06 102.88 3.8M
2025-06-02 101.10 102.52 99.85 102.47 5.2M
2025-05-30 102.20 102.48 100.54 101.78 17.1M
2025-05-29 105.22 105.50 100.90 102.04 4.7M
2025-05-28 104.74 105.58 104.22 104.51 3.7M
2025-05-27 104.20 106.06 104.17 104.74 4.2M
2025-05-23 102.16 103.53 101.58 103.16 3.8M
2025-05-22 103.33 104.69 103.08 103.62 3.7M
2025-05-21 103.70 104.78 102.75 102.84 4.4M
2025-05-20 104.89 104.89 103.20 104.79 4.0M
2025-05-19 103.56 104.95 103.50 104.75 3.6M
2025-05-16 103.23 105.11 102.69 104.59 4.5M
2025-05-15 102.50 103.40 101.34 102.56 4.7M
2025-05-14 105.10 105.97 102.68 103.23 4.5M
2025-05-13 101.49 105.50 101.28 105.05 5.9M
2025-05-12 99.85 102.13 99.19 102.04 6.3M
2025-05-09 98.33 98.38 95.42 97.42 5.7M
2025-05-08 97.60 99.27 93.25 97.74 15.6M
2025-05-07 106.04 107.44 105.47 106.72 6.9M
2025-05-06 105.99 108.51 105.43 107.14 4.8M
2025-05-05 104.57 109.33 104.46 108.69 5.4M
2025-05-02 105.71 106.65 104.63 106.18 3.8M
2025-05-01 104.88 106.41 104.14 104.21 4.1M
2025-04-30 101.86 103.98 100.34 103.76 5.5M
2025-04-29 102.02 104.54 101.97 104.21 3.1M
2025-04-28 102.39 103.08 100.94 102.64 3.1M
2025-04-25 100.27 101.92 99.99 101.80 3.4M
2025-04-24 96.99 101.19 96.75 100.72 4.1M
2025-04-23 97.45 99.54 96.29 97.00 4.3M
2025-04-22 93.51 95.06 91.24 94.37 4.6M
2025-04-21 94.87 95.71 91.33 92.72 3.1M
2025-04-17 96.83 97.35 95.80 96.13 3.0M
2025-04-16 97.20 98.60 94.80 96.07 5.7M
2025-04-15 97.39 99.24 97.20 99.20 3.6M
2025-04-14 99.89 100.50 95.36 96.85 4.6M
2025-04-11 96.01 98.18 94.97 97.73 5.5M
2025-04-10 97.26 98.19 93.58 96.32 6.8M
2025-04-09 88.81 100.50 87.83 99.93 9.3M
2025-04-08 91.66 91.92 86.82 88.15 9.2M
2025-04-07 82.32 91.38 81.70 88.00 11.0M
2025-04-04 86.51 87.79 84.28 84.71 11.2M
2025-04-03 92.76 93.48 89.33 89.44 8.7M
2025-04-02 95.08 98.40 95.00 98.08 3.4M
2025-04-01 95.22 96.83 94.54 96.67 4.1M
2025-03-31 94.46 96.97 93.26 96.26 6.3M
2025-03-28 99.07 99.48 95.37 96.60 4.5M
2025-03-27 100.26 100.97 98.99 99.54 3.4M
2025-03-26 101.62 102.34 100.42 101.01 3.0M
2025-03-25 99.72 102.22 99.55 102.09 3.4M
2025-03-24 100.00 100.29 98.81 99.79 4.0M
2025-03-21 97.32 98.73 95.94 98.65 5.8M
2025-03-20 97.14 99.59 97.11 98.45 4.2M
2025-03-19 97.33 99.18 97.06 98.17 4.3M
2025-03-18 96.08 97.29 94.81 96.91 3.5M
2025-03-17 95.74 97.49 95.58 96.67 4.1M
2025-03-14 94.64 96.69 94.00 96.25 4.0M
2025-03-13 97.40 97.50 93.27 93.42 4.3M
2025-03-12 99.53 100.85 97.61 97.93 4.3M
2025-03-11 96.49 99.94 95.50 98.28 6.3M
2025-03-10 99.32 99.54 95.72 96.04 5.6M
2025-03-07 102.00 102.35 98.05 101.28 5.6M
2025-03-06 105.65 106.68 101.50 101.72 4.4M
2025-03-05 105.38 107.50 103.72 106.80 5.0M
2025-03-04 106.81 107.71 103.93 106.48 5.4M
2025-03-03 108.82 110.67 106.04 106.54 5.3M
2025-02-28 106.98 108.26 105.90 108.01 5.1M
2025-02-27 109.98 111.31 107.00 107.09 4.3M
2025-02-26 108.46 110.29 107.83 109.02 3.8M
2025-02-25 108.08 108.57 105.78 108.06 4.4M
2025-02-24 109.32 110.02 107.33 108.69 5.4M
2025-02-21 113.96 114.57 109.93 110.02 5.2M
2025-02-20 113.80 114.53 110.83 114.21 6.9M
2025-02-19 114.11 114.63 111.88 114.57 4.9M
2025-02-18 112.70 114.82 112.46 114.26 6.7M
2025-02-14 110.27 112.37 108.72 111.64 5.0M
2025-02-13 108.99 110.03 107.61 109.98 3.6M
2025-02-12 107.03 107.80 104.27 107.70 4.4M
2025-02-11 109.50 110.33 107.81 108.33 4.4M
2025-02-10 108.65 110.99 107.45 109.55 5.1M
2025-02-07 109.49 110.53 102.37 107.66 11.2M
2025-02-06 105.40 105.82 103.96 104.72 6.9M
2025-02-05 103.15 105.12 101.85 105.07 4.2M
2025-02-04 101.00 102.83 100.70 102.78 3.9M
2025-02-03 98.87 101.41 98.12 100.90 4.9M
2025-01-31 101.14 102.87 100.47 100.88 4.1M
2025-01-30 100.41 102.17 100.02 100.93 4.2M
2025-01-29 99.92 100.21 98.20 99.33 3.1M
2025-01-28 96.53 100.38 95.55 99.83 4.4M
2025-01-27 94.91 98.33 94.10 96.77 4.2M
2025-01-24 97.57 97.57 96.11 96.90 4.1M
2025-01-23 97.65 98.07 95.94 97.45 3.7M
2025-01-22 98.00 98.34 96.59 98.24 3.5M
2025-01-21 95.65 97.28 94.82 97.20 3.9M
2025-01-17 96.09 96.09 93.88 94.23 4.9M
2025-01-16 93.92 94.85 93.41 94.05 2.9M
2025-01-15 93.88 94.16 92.76 93.06 4.8M
2025-01-14 92.57 93.33 90.80 92.49 5.4M
2025-01-13 93.97 94.35 92.64 93.83 4.1M
2025-01-10 95.44 95.67 94.15 94.56 4.0M
2025-01-08 95.20 96.27 93.33 96.04 4.8M
2025-01-07 97.69 98.00 94.40 95.93 4.0M
2025-01-06 100.88 101.00 97.12 97.94 4.2M
2025-01-03 95.73 98.38 95.37 97.47 4.3M
2025-01-02 95.36 96.17 93.21 94.75 2.9M