Omnicom Group Inc (OMC)

OMC
🏛️ États-Unis →
79.13
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 75.96 75.96 75.71 75.85 16.3K
09:31 75.96 76.11 75.79 76.08 12.3K
09:32 75.89 76.18 75.89 76.17 6.2K
09:33 76.10 76.10 75.97 75.97 3.8K
09:34 76.08 76.18 76.08 76.13 5.7K
09:35 76.29 76.29 76.15 76.15 1.1K
09:36 76.18 76.31 76.18 76.22 5.0K
09:37 76.16 76.16 76.11 76.13 3.2K
09:38 76.11 76.15 76.08 76.10 14.3K
09:39 76.11 76.27 76.09 76.27 7.5K
09:40 76.37 76.51 76.37 76.42 6.0K
09:41 76.43 76.46 76.43 76.46 1.8K
09:42 76.46 76.55 76.46 76.53 5.1K
09:43 76.55 76.57 76.51 76.57 5.3K
09:44 76.48 76.51 76.44 76.51 2.2K
09:45 76.40 76.57 76.40 76.57 8.7K
09:46 76.60 76.69 76.60 76.69 4.8K
09:47 76.71 76.74 76.69 76.71 2.2K
09:48 76.71 76.71 76.62 76.64 4.0K
09:49 76.62 76.66 76.62 76.66 1.6K
09:50 76.67 76.67 76.52 76.52 2.8K
09:51 76.58 76.65 76.56 76.64 10.9K
09:52 76.56 76.57 76.51 76.51 2.1K
09:53 76.55 76.57 76.55 76.57 2.2K
09:54 76.57 76.59 76.57 76.59 1.7K
09:55 76.54 76.57 76.54 76.54 4.4K
09:56 76.55 76.55 76.47 76.47 1.5K
09:57 76.51 76.55 76.48 76.55 1.4K
09:58 76.55 76.55 76.52 76.52 2.0K
09:59 76.56 76.63 76.56 76.63 1.1K
10:00 76.70 76.79 76.70 76.79 11.2K
10:01 76.78 76.78 76.71 76.71 7.3K
10:02 76.69 76.69 76.48 76.48 8.6K
10:03 76.49 76.55 76.49 76.54 10.8K
10:04 76.55 76.72 76.54 76.72 8.4K
10:05 76.72 76.72 76.69 76.71 4.4K
10:06 76.73 76.84 76.73 76.84 3.0K
10:07 76.74 76.78 76.74 76.78 3.2K
10:08 76.81 76.81 76.74 76.74 2.8K
10:09 76.71 76.73 76.65 76.73 4.9K
10:10 76.67 76.67 76.63 76.63 2.4K
10:11 76.66 76.67 76.62 76.66 3.0K
10:12 76.67 76.67 76.62 76.62 1.9K
10:13 76.65 76.65 76.56 76.58 1.9K
10:14 76.58 76.58 76.56 76.56 1.9K
10:15 76.63 76.65 76.58 76.58 5.9K
10:16 76.58 76.60 76.57 76.57 2.3K
10:17 76.60 76.64 76.57 76.64 3.7K
10:18 76.62 76.63 76.57 76.57 2.0K
10:19 76.64 76.64 76.64 76.64 4.0K
10:20 76.63 76.69 76.61 76.69 3.4K
10:21 76.66 76.72 76.64 76.72 2.8K
10:22 76.68 76.68 76.68 76.68 1.3K
10:23 76.63 76.68 76.63 76.64 2.3K
10:24 76.63 76.68 76.62 76.68 2.7K
10:25 76.66 76.66 76.61 76.61 2.4K
10:26 76.60 76.68 76.60 76.68 5.4K
10:27 76.67 76.69 76.67 76.69 2.0K
10:28 76.72 76.74 76.71 76.74 1.8K
10:29 76.74 76.80 76.74 76.80 3.0K
10:30 76.80 76.84 76.78 76.84 4.8K
10:31 76.82 76.84 76.76 76.76 3.9K
10:32 76.79 76.79 76.75 76.79 7.6K
10:33 76.78 76.78 76.74 76.77 3.0K
10:34 76.76 76.77 76.74 76.77 3.7K
10:35 76.77 76.79 76.71 76.71 1.8K
10:36 76.74 76.74 76.70 76.72 4.3K
10:37 76.72 76.74 76.72 76.74 2.1K
10:38 76.68 76.75 76.68 76.74 3.1K
10:39 76.74 76.74 76.73 76.72 2.8K
10:40 76.72 76.74 76.68 76.72 3.6K
10:41 76.69 76.69 76.64 76.64 3.0K
10:42 76.64 76.65 76.62 76.65 5.2K
10:43 76.63 76.64 76.62 76.62 3.8K
10:44 76.62 76.63 76.62 76.63 2.9K
10:45 76.62 76.65 76.56 76.56 5.2K
10:46 76.58 76.58 76.58 76.58 1.9K
10:47 76.60 76.60 76.55 76.57 3.3K
10:48 76.55 76.55 76.54 76.54 0.5K
10:49 76.54 76.54 76.53 76.53 2.2K
10:50 76.50 76.61 76.50 76.61 4.8K
10:51 76.58 76.64 76.58 76.62 1.8K
10:52 76.60 76.60 76.59 76.60 3.8K
10:53 76.58 76.58 76.58 76.58 0.6K
10:54 76.58 76.59 76.58 76.59 1.0K
10:55 76.59 76.66 76.59 76.66 2.2K
10:56 76.59 76.62 76.59 76.61 2.1K
10:57 76.61 76.63 76.61 76.62 1.8K
10:58 76.62 76.62 76.62 76.61 2.1K
10:59 76.59 76.63 76.59 76.63 5.9K
11:00 76.64 76.64 76.60 76.61 1.8K
11:01 76.62 76.62 76.56 76.56 2.6K
11:02 76.57 76.57 76.49 76.49 2.0K
11:03 76.55 76.55 76.49 76.49 2.6K
11:04 76.51 76.51 76.42 76.42 1.3K
11:05 76.41 76.45 76.41 76.45 3.1K
11:06 76.45 76.47 76.45 76.47 1.2K
11:07 76.47 76.47 76.45 76.46 1.5K
11:08 76.45 76.45 76.43 76.44 1.5K
11:09 76.43 76.45 76.43 76.43 1.6K
11:10 76.43 76.44 76.42 76.42 2.6K
11:11 76.43 76.47 76.43 76.44 6.1K
11:12 76.45 76.49 76.45 76.49 3.0K
11:13 76.50 76.51 76.47 76.47 2.4K
11:14 76.48 76.49 76.44 76.49 1.6K
11:15 76.49 76.49 76.45 76.45 38.1K
11:16 76.47 76.53 76.47 76.53 3.7K
11:17 76.55 76.55 76.53 76.53 4.2K
11:18 76.54 76.56 76.54 76.55 3.2K
11:19 76.55 76.58 76.54 76.55 1.7K
11:20 76.60 76.65 76.59 76.65 38.4K
11:21 76.65 76.65 76.64 76.65 0.4K
11:22 76.67 76.68 76.67 76.68 1.8K
11:23 76.70 76.70 76.66 76.66 2.2K
11:24 76.66 76.66 76.64 76.64 1.9K
11:25 76.63 76.63 76.55 76.55 9.0K
11:26 76.55 76.55 76.55 76.55 1.8K
11:27 76.58 76.59 76.56 76.56 1.1K
11:28 76.58 76.70 76.58 76.70 3.3K
11:29 76.74 76.74 76.74 76.74 1.3K
11:30 76.74 76.76 76.73 76.76 1.3K
11:31 76.75 76.75 76.75 76.75 1.5K
11:32 76.77 76.78 76.77 76.78 0.8K
11:33 76.78 76.78 76.78 76.78 3.7K
11:34 76.75 76.75 76.75 76.75 0.2K
11:35 76.77 76.77 76.75 76.75 2.0K
11:36 76.72 76.73 76.72 76.72 2.2K
11:37 76.69 76.69 76.68 76.68 1.4K
11:38 76.65 76.66 76.65 76.66 1.2K
11:39 76.64 76.71 76.64 76.71 2.8K
11:40 76.70 76.70 76.64 76.64 7.0K
11:41 76.66 76.71 76.66 76.70 2.2K
11:42 76.72 76.72 76.71 76.72 0.8K
11:43 76.73 76.73 76.72 76.72 0.8K
11:44 76.74 76.78 76.74 76.78 38.4K
11:45 76.76 76.76 76.76 76.76 1.5K
11:46 76.76 76.79 76.76 76.78 3.9K
11:47 76.77 76.77 76.77 76.77 0.5K
11:48 76.77 76.77 76.77 76.77 0.6K
11:49 76.80 76.80 76.79 76.79 1.2K
11:50 76.78 76.78 76.75 76.75 2.3K
11:51 76.76 76.79 76.76 76.79 3.3K
11:52 76.76 76.78 76.75 76.78 2.7K
11:53 76.78 76.78 76.76 76.76 4.1K
11:54 76.78 76.78 76.71 76.71 3.2K
11:55 76.67 76.70 76.67 76.68 3.0K
11:56 76.68 76.70 76.67 76.68 1.3K
11:57 76.70 76.70 76.64 76.64 1.6K
11:58 76.62 76.63 76.62 76.62 3.2K
11:59 76.56 76.60 76.56 76.60 0.5K
12:00 76.58 76.61 76.58 76.58 3.9K
12:01 76.58 76.58 76.58 76.58 0.6K
12:02 76.59 76.61 76.59 76.60 1.3K
12:03 76.60 76.60 76.56 76.56 1.2K
12:04 76.59 76.61 76.59 76.60 1.0K
12:05 76.62 76.63 76.61 76.63 1.2K
12:06 76.64 76.65 76.64 76.65 0.8K
12:07 76.64 76.64 76.63 76.63 2.3K
12:08 76.63 76.64 76.62 76.62 2.2K
12:09 76.63 76.63 76.62 76.63 0.8K
12:10 76.63 76.64 76.61 76.64 1.4K
12:11 76.65 76.65 76.61 76.61 4.5K
12:12 76.61 76.61 76.59 76.60 2.3K
12:13 76.60 76.61 76.60 76.60 1.9K
12:14 76.64 76.71 76.64 76.71 5.0K
12:15 76.72 76.79 76.72 76.78 4.3K
12:16 76.77 76.80 76.77 76.79 4.9K
12:17 76.80 76.80 76.75 76.78 4.8K
12:18 76.75 76.76 76.73 76.72 2.3K
12:19 76.72 76.74 76.70 76.73 11.2K
12:20 76.72 76.80 76.72 76.80 6.4K
12:21 76.81 76.81 76.78 76.79 2.4K
12:22 76.80 76.80 76.79 76.80 1.4K
12:23 76.83 76.85 76.83 76.83 43.8K
12:24 76.82 76.83 76.82 76.83 2.4K
12:25 76.85 76.89 76.85 76.89 2.3K
12:26 76.90 76.92 76.89 76.92 3.0K
12:27 76.92 76.93 76.92 76.93 2.4K
12:28 76.93 76.94 76.92 76.93 2.2K
12:29 76.94 76.94 76.92 76.94 3.0K
12:30 76.94 76.99 76.94 76.99 2.8K
12:31 76.99 77.02 76.98 76.98 6.1K
12:32 76.98 76.98 76.96 76.97 2.5K
12:33 76.93 76.97 76.93 76.97 22.2K
12:34 77.00 77.04 77.00 77.02 2.7K
12:35 77.02 77.02 77.01 77.01 0.8K
12:36 77.05 77.09 77.03 77.09 3.1K
12:37 77.10 77.10 77.10 77.10 1.0K
12:38 77.09 77.10 77.08 77.08 4.3K
12:40 77.02 77.06 77.02 77.04 20.4K
12:41 77.03 77.03 77.00 77.01 2.1K
12:42 77.04 77.04 77.02 77.02 1.2K
12:43 77.01 77.01 76.92 76.92 3.7K
12:44 76.92 76.99 76.92 76.99 2.6K
12:45 76.99 77.03 76.99 77.03 4.4K
12:46 77.01 77.02 76.99 77.00 12.5K
12:47 77.00 77.01 77.00 77.01 1.7K
12:48 76.99 77.03 76.99 77.03 1.3K
12:49 77.03 77.04 77.03 77.04 0.9K
12:50 77.02 77.02 76.91 76.91 6.7K
12:51 76.91 76.95 76.91 76.95 2.7K
12:52 76.97 76.99 76.97 76.99 4.1K
12:53 76.98 76.99 76.98 76.97 2.9K
12:54 76.99 76.99 76.99 76.99 1.1K
12:55 76.99 76.99 76.96 76.99 3.5K
12:56 76.97 76.97 76.97 76.97 1.2K
12:57 76.97 77.02 76.97 77.02 1.8K
12:58 77.01 77.03 77.01 77.03 2.8K
12:59 77.05 77.05 77.03 77.03 1.7K
13:00 77.04 77.04 77.03 77.04 2.5K
13:01 76.99 76.99 76.97 76.99 1.8K
13:02 76.99 76.99 76.98 76.98 0.7K
13:03 76.96 76.96 76.94 76.94 1.1K
13:04 76.94 76.97 76.94 76.94 2.5K
13:05 76.95 76.97 76.95 76.97 1.8K
13:06 76.97 76.98 76.95 76.97 1.8K
13:07 76.97 76.97 76.97 76.97 0.4K
13:08 76.97 76.97 76.92 76.92 1.3K
13:09 76.92 76.92 76.86 76.86 53.6K
13:10 76.82 76.85 76.82 76.85 1.7K
13:11 76.85 76.85 76.84 76.85 2.8K
13:12 76.86 76.87 76.83 76.83 3.4K
13:13 76.82 76.84 76.81 76.81 2.1K
13:14 76.81 76.81 76.81 76.81 0.7K
13:15 76.83 76.84 76.82 76.84 6.1K
13:16 76.87 76.91 76.87 76.90 3.1K
13:17 76.88 76.92 76.88 76.92 1.7K
13:18 76.92 76.94 76.92 76.94 0.9K
13:19 76.93 76.93 76.93 76.93 1.9K
13:20 76.88 76.89 76.88 76.89 1.9K
13:21 76.86 76.86 76.85 76.85 1.6K
13:22 76.85 76.88 76.85 76.88 5.5K
13:23 76.91 76.98 76.91 76.95 10.7K
13:24 76.93 76.94 76.93 76.93 2.5K
13:25 76.93 76.93 76.89 76.89 2.5K
13:26 76.83 76.86 76.83 76.86 0.7K
13:27 76.83 76.83 76.83 76.83 0.3K
13:28 76.80 76.81 76.80 76.80 1.3K
13:29 76.80 76.81 76.78 76.81 2.0K
13:30 76.80 76.83 76.80 76.83 2.2K
13:31 76.84 76.84 76.84 76.83 0.5K
13:32 76.84 76.84 76.84 76.84 2.7K
13:33 76.82 76.85 76.82 76.82 4.8K
13:34 76.81 76.81 76.77 76.77 2.0K
13:35 76.77 76.80 76.77 76.80 2.6K
13:36 76.81 76.83 76.81 76.83 1.6K
13:37 76.83 76.83 76.83 76.83 0.4K
13:38 76.83 76.83 76.83 76.83 1.0K
13:39 76.83 76.83 76.78 76.78 2.6K
13:40 76.77 76.78 76.77 76.77 2.2K
13:41 76.79 76.83 76.79 76.83 2.8K
13:42 76.83 76.87 76.83 76.87 2.9K
13:43 76.89 76.89 76.85 76.86 2.5K
13:44 76.86 76.86 76.82 76.82 2.5K
13:45 76.80 76.80 76.80 76.80 0.9K
13:46 76.80 76.80 76.79 76.79 1.1K
13:47 76.79 76.79 76.76 76.76 2.7K
13:48 76.75 76.75 76.72 76.72 1.6K
13:49 76.72 76.73 76.72 76.72 2.0K
13:50 76.72 76.72 76.71 76.71 2.2K
13:51 76.70 76.71 76.70 76.70 3.3K
13:52 76.70 76.70 76.70 76.70 3.2K
13:53 76.72 76.72 76.72 76.72 1.3K
13:54 76.72 76.72 76.70 76.71 1.6K
13:55 76.71 76.71 76.68 76.68 2.5K
13:56 76.68 76.69 76.68 76.69 1.4K
13:57 76.70 76.72 76.70 76.72 2.1K
13:58 76.74 76.74 76.74 76.74 2.1K
13:59 76.72 76.74 76.72 76.74 1.6K
14:00 76.73 76.77 76.73 76.73 5.1K
14:01 76.73 76.73 76.73 76.72 2.7K
14:02 76.69 76.69 76.65 76.66 2.4K
14:03 76.68 76.68 76.64 76.64 2.4K
14:04 76.60 76.60 76.60 76.60 0.8K
14:05 76.57 76.57 76.57 76.57 1.6K
14:06 76.57 76.57 76.56 76.56 0.6K
14:07 76.54 76.57 76.54 76.57 2.6K
14:08 76.58 76.58 76.57 76.58 2.4K
14:09 76.69 76.69 76.67 76.67 5.4K
14:10 76.61 76.61 76.59 76.58 1.8K
14:11 76.57 76.57 76.56 76.56 2.0K
14:12 76.56 76.58 76.55 76.55 1.6K
14:13 76.55 76.55 76.55 76.55 2.1K
14:14 76.54 76.55 76.54 76.55 0.7K
14:15 76.55 76.56 76.55 76.56 1.6K
14:16 76.59 76.61 76.59 76.61 3.1K
14:17 76.61 76.63 76.61 76.63 3.2K
14:18 76.63 76.63 76.62 76.63 4.1K
14:19 76.60 76.60 76.59 76.59 1.8K
14:20 76.58 76.61 76.58 76.61 3.1K
14:21 76.61 76.64 76.61 76.64 3.3K
14:22 76.64 76.64 76.62 76.63 1.4K
14:23 76.64 76.67 76.64 76.67 3.8K
14:24 76.68 76.69 76.67 76.67 2.4K
14:25 76.67 76.70 76.67 76.70 1.2K
14:26 76.72 76.72 76.72 76.72 0.4K
14:27 76.69 76.69 76.67 76.67 3.2K
14:28 76.66 76.71 76.66 76.70 2.7K
14:29 76.70 76.73 76.70 76.71 1.0K
14:30 76.71 76.73 76.71 76.72 1.0K
14:31 76.73 76.74 76.73 76.74 0.8K
14:32 76.74 76.74 76.74 76.74 0.6K
14:33 76.74 76.75 76.72 76.75 2.3K
14:34 76.75 76.75 76.67 76.71 13.9K
14:35 76.72 76.75 76.72 76.75 4.3K
14:36 76.73 76.73 76.71 76.71 4.0K
14:37 76.69 76.69 76.66 76.66 2.2K
14:39 76.64 76.67 76.64 76.66 2.5K
14:40 76.66 76.70 76.66 76.70 3.2K
14:41 76.69 76.69 76.69 76.69 1.4K
14:42 76.71 76.71 76.70 76.70 1.3K
14:43 76.68 76.70 76.68 76.69 2.6K
14:45 76.68 76.70 76.67 76.69 7.6K
14:46 76.66 76.66 76.66 76.66 1.8K
14:47 76.66 76.66 76.65 76.65 0.9K
14:48 76.65 76.69 76.65 76.69 2.0K
14:49 76.68 76.71 76.68 76.71 1.7K
14:50 76.70 76.70 76.68 76.68 3.0K
14:51 76.66 76.69 76.66 76.68 6.0K
14:52 76.66 76.66 76.61 76.62 3.6K
14:53 76.65 76.67 76.63 76.65 3.8K
14:54 76.65 76.67 76.65 76.67 1.7K
14:55 76.67 76.73 76.67 76.73 4.2K
14:56 76.74 76.79 76.74 76.79 3.8K
14:57 76.80 76.81 76.80 76.81 1.1K
14:58 76.81 76.81 76.81 76.81 5.3K
14:59 76.82 76.84 76.82 76.83 3.5K
15:00 76.80 76.91 76.80 76.91 21.7K
15:01 76.91 76.91 76.85 76.85 5.9K
15:02 76.85 76.86 76.83 76.86 2.6K
15:03 76.86 76.86 76.86 76.86 0.4K
15:04 76.86 76.88 76.86 76.87 3.8K
15:05 76.88 76.95 76.88 76.93 3.3K
15:06 76.94 76.94 76.94 76.94 3.2K
15:07 76.94 76.94 76.91 76.91 1.8K
15:08 76.92 76.93 76.92 76.93 2.2K
15:09 76.91 76.91 76.89 76.89 4.2K
15:10 76.87 76.87 76.84 76.84 3.1K
15:11 76.88 76.99 76.88 76.97 5.1K
15:12 76.96 76.96 76.96 76.96 1.3K
15:13 76.98 76.98 76.95 76.95 3.8K
15:15 76.96 76.97 76.96 76.96 4.7K
15:16 76.98 76.98 76.97 76.98 3.9K
15:17 76.99 77.02 76.98 77.01 5.9K
15:18 77.03 77.03 77.00 77.00 1.8K
15:19 77.03 77.18 77.03 77.15 15.0K
15:20 77.08 77.18 77.04 77.08 23.3K
15:21 77.09 77.09 77.06 77.08 3.4K
15:22 77.06 77.06 77.02 77.02 3.5K
15:23 77.03 77.06 77.03 77.05 6.7K
15:24 77.05 77.05 77.03 77.04 2.5K
15:25 77.03 77.04 76.99 76.99 7.7K
15:26 76.99 76.99 76.96 76.97 3.8K
15:27 76.97 76.97 76.91 76.91 7.4K
15:28 76.90 76.92 76.89 76.92 6.1K
15:29 76.95 76.99 76.95 76.96 13.5K
15:30 76.93 76.93 76.87 76.89 5.1K
15:31 76.88 76.90 76.87 76.87 5.9K
15:32 76.89 76.89 76.84 76.84 6.2K
15:33 76.84 76.84 76.81 76.82 5.2K
15:34 76.83 76.84 76.81 76.82 11.5K
15:35 76.81 76.82 76.78 76.78 2.3K
15:36 76.78 76.82 76.78 76.82 11.4K
15:37 76.83 76.84 76.82 76.83 9.1K
15:38 76.82 76.86 76.82 76.86 4.6K
15:39 76.85 76.91 76.85 76.91 10.8K
15:40 76.91 76.96 76.91 76.96 5.4K
15:41 76.95 76.97 76.95 76.96 2.9K
15:42 76.96 76.96 76.88 76.88 7.8K
15:43 76.88 76.89 76.85 76.87 8.5K
15:44 76.88 76.89 76.86 76.88 7.2K
15:45 76.90 76.93 76.90 76.92 7.3K
15:46 76.96 76.96 76.91 76.91 10.5K
15:47 76.93 76.94 76.91 76.91 7.3K
15:48 76.90 76.91 76.88 76.88 12.9K
15:49 76.87 76.92 76.87 76.92 17.0K
15:50 76.94 76.94 76.76 76.79 30.8K
15:51 76.75 76.84 76.75 76.77 18.1K
15:52 76.79 76.81 76.78 76.81 8.3K
15:53 76.80 76.81 76.78 76.81 11.3K
15:54 76.80 76.96 76.78 76.96 16.4K
15:55 76.94 76.99 76.92 76.99 35.0K
15:56 76.99 77.02 76.91 76.99 55.8K
15:57 77.02 77.10 77.02 77.07 34.3K
15:58 77.07 77.07 77.02 77.06 60.1K
15:59 77.03 77.09 77.03 77.05 742.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 77.33 79.17 76.80 79.13 2.5M
2025-09-26 75.82 77.19 75.71 77.05 2.6M
2025-09-25 76.80 76.85 75.37 75.88 2.6M
2025-09-24 76.02 77.26 76.00 77.07 2.3M
2025-09-23 76.06 77.64 75.55 76.28 3.4M
2025-09-22 74.90 75.43 74.48 74.53 2.5M
2025-09-19 75.89 76.25 74.07 75.01 8.4M
2025-09-18 76.70 77.21 75.83 76.04 2.4M
2025-09-17 76.75 78.45 76.30 76.60 2.9M
2025-09-16 76.81 77.56 75.99 76.90 2.3M
2025-09-15 77.50 77.66 76.64 76.85 2.1M
2025-09-12 77.57 77.95 75.65 77.20 3.3M
2025-09-11 76.10 77.87 75.82 77.84 2.4M
2025-09-10 77.50 77.50 75.31 76.00 3.0M
2025-09-09 78.64 78.91 77.44 77.73 2.8M
2025-09-08 79.19 79.38 77.66 78.94 4.3M
2025-09-05 78.52 80.22 78.52 79.43 2.7M
2025-09-04 77.60 78.56 76.59 78.54 2.8M
2025-09-03 76.94 77.75 76.41 77.53 2.7M
2025-09-02 77.07 78.20 76.64 76.93 4.3M
2025-08-29 77.74 78.55 77.50 78.33 1.8M
2025-08-28 78.69 78.79 77.03 77.73 2.0M
2025-08-27 77.50 78.75 77.10 78.46 3.7M
2025-08-26 79.31 79.59 77.87 77.91 5.1M
2025-08-25 79.42 79.62 78.84 79.15 4.3M
2025-08-22 78.01 80.04 77.72 79.68 4.7M
2025-08-21 77.42 77.97 77.17 77.48 3.0M
2025-08-20 77.55 78.28 77.08 77.71 3.2M
2025-08-19 76.80 77.96 76.54 77.67 2.6M
2025-08-18 76.64 76.72 75.94 76.16 1.8M
2025-08-15 75.94 76.73 75.45 76.31 3.1M
2025-08-14 75.63 75.76 74.56 75.41 2.2M
2025-08-13 73.63 76.62 73.50 76.47 3.4M
2025-08-12 73.22 74.37 72.55 73.68 4.1M
2025-08-11 73.50 74.08 72.13 72.94 4.6M
2025-08-08 72.28 73.12 71.80 72.94 5.1M
2025-08-07 73.09 73.83 72.12 72.68 3.6M
2025-08-06 72.80 73.89 72.20 72.95 3.3M
2025-08-05 72.30 72.97 71.83 72.61 3.9M
2025-08-04 71.19 72.31 70.61 72.05 3.1M
2025-08-01 71.94 72.00 70.65 71.11 2.4M
2025-07-31 72.52 73.37 71.73 72.05 5.3M
2025-07-30 74.30 74.75 72.30 72.65 3.8M
2025-07-29 74.88 75.12 74.07 74.32 2.0M
2025-07-28 76.23 76.25 74.61 74.63 2.6M
2025-07-25 76.86 77.28 75.59 76.48 2.1M
2025-07-24 77.50 79.30 76.78 77.06 4.0M
2025-07-23 75.33 77.98 74.80 77.88 4.8M
2025-07-22 71.57 75.58 71.46 75.21 5.4M
2025-07-21 71.38 71.44 70.38 70.41 4.2M
2025-07-18 71.37 71.81 70.76 71.06 4.8M
2025-07-17 72.92 73.11 70.78 70.86 7.0M
2025-07-16 71.96 74.06 71.68 74.05 8.6M
2025-07-15 73.38 74.33 70.78 70.78 7.6M
2025-07-14 72.78 72.95 72.20 72.65 4.0M
2025-07-11 73.00 73.44 72.66 72.75 3.6M
2025-07-10 72.97 74.00 72.76 73.43 4.4M
2025-07-09 72.58 73.78 71.63 72.50 6.5M
2025-07-08 73.64 74.99 73.35 74.66 4.8M
2025-07-07 74.41 74.43 73.47 73.84 3.9M
2025-07-03 75.12 75.36 74.57 74.71 2.3M
2025-07-02 74.25 75.29 72.81 75.02 6.5M
2025-07-01 71.47 74.54 71.47 73.83 3.3M
2025-06-30 71.60 72.33 71.19 71.94 3.1M
2025-06-27 71.72 72.45 70.88 71.36 4.4M
2025-06-26 70.84 71.58 70.67 71.22 6.0M
2025-06-25 71.03 71.72 70.23 70.69 5.3M
2025-06-24 71.67 72.57 71.06 72.48 4.7M
2025-06-23 70.76 72.87 69.83 71.70 10.5M
2025-06-20 69.71 70.80 69.46 70.28 8.9M
2025-06-18 69.20 70.08 68.89 69.42 3.4M
2025-06-17 70.03 70.64 68.37 69.22 5.6M
2025-06-16 70.18 70.71 69.65 70.66 5.5M
2025-06-13 70.50 70.98 69.32 69.48 4.0M
2025-06-12 73.13 73.36 70.58 71.19 10.7M
2025-06-11 73.51 74.09 72.95 73.30 3.8M
2025-06-10 71.44 73.24 71.05 73.21 4.1M
2025-06-09 71.62 71.99 70.94 71.55 3.1M
2025-06-06 71.14 71.72 70.76 71.43 2.3M
2025-06-05 71.41 71.48 69.95 70.22 2.4M
2025-06-04 71.25 72.14 71.07 71.21 2.7M
2025-06-03 70.56 72.01 69.69 71.46 3.2M
2025-06-02 71.47 71.83 69.96 70.49 6.2M
2025-05-30 73.49 73.90 72.20 73.44 6.6M
2025-05-29 74.10 74.39 72.95 74.11 3.0M
2025-05-28 74.41 74.78 73.86 74.06 3.4M
2025-05-27 74.15 74.44 73.46 74.25 1.9M
2025-05-23 72.26 73.30 71.98 73.13 2.3M
2025-05-22 73.42 73.71 72.61 73.13 2.6M
2025-05-21 75.52 75.56 73.50 73.53 2.4M
2025-05-20 76.81 77.43 75.96 76.09 1.8M
2025-05-19 75.91 76.99 75.51 76.96 1.8M
2025-05-16 76.48 77.07 75.63 76.97 1.9M
2025-05-15 75.83 76.43 75.05 76.29 2.0M
2025-05-14 77.18 77.29 75.42 76.02 2.8M
2025-05-13 77.60 77.98 77.25 77.43 1.6M
2025-05-12 78.00 79.08 77.14 77.60 2.1M
2025-05-09 77.00 77.00 75.77 75.95 1.7M
2025-05-08 76.21 77.52 75.71 76.46 1.6M
2025-05-07 76.00 76.56 75.18 75.88 2.8M
2025-05-06 76.25 76.85 75.60 75.97 1.7M
2025-05-05 76.28 77.45 76.05 77.06 1.3M
2025-05-02 76.63 77.35 76.50 77.07 2.6M
2025-05-01 76.20 76.63 75.28 75.75 3.3M
2025-04-30 75.35 76.38 74.09 76.16 2.9M
2025-04-29 75.04 76.45 74.85 75.86 2.5M
2025-04-28 74.93 75.89 74.76 75.45 1.9M
2025-04-25 75.17 75.34 74.28 74.92 2.7M
2025-04-24 73.91 76.68 73.08 76.37 3.3M
2025-04-23 74.46 75.44 73.11 73.25 3.9M
2025-04-22 72.87 73.42 72.34 73.27 2.7M
2025-04-21 72.72 72.83 71.36 72.09 2.5M
2025-04-17 72.40 73.30 71.76 73.24 3.7M
2025-04-16 75.16 77.10 70.63 71.24 6.6M
2025-04-15 77.68 77.92 76.72 76.83 3.3M
2025-04-14 76.91 77.50 75.83 76.54 3.0M
2025-04-11 73.96 75.87 73.33 75.60 3.0M
2025-04-10 75.31 75.86 71.77 73.98 3.0M
2025-04-09 69.13 76.92 69.13 76.52 4.3M
2025-04-08 73.67 74.00 69.58 70.37 4.2M
2025-04-07 70.37 74.87 69.84 71.55 3.9M
2025-04-04 73.45 75.36 72.54 72.59 3.7M
2025-04-03 78.19 78.65 75.24 75.38 3.3M
2025-04-02 79.50 80.22 78.92 79.42 2.8M
2025-04-01 82.98 82.98 79.10 79.77 5.5M
2025-03-31 80.87 82.96 80.82 82.91 8.6M
2025-03-28 81.44 81.44 79.80 80.24 2.1M
2025-03-27 81.12 81.18 80.17 80.63 2.6M
2025-03-26 79.90 81.67 79.87 81.14 2.7M
2025-03-25 80.00 80.97 79.84 80.39 2.9M
2025-03-24 80.74 81.06 79.36 79.43 3.7M
2025-03-21 80.45 81.79 79.69 81.14 11.6M
2025-03-20 81.42 81.87 80.59 80.69 3.2M
2025-03-19 81.48 82.36 80.97 81.49 2.7M
2025-03-18 79.87 81.67 79.20 81.45 3.7M
2025-03-17 80.57 81.25 79.77 80.30 3.4M
2025-03-14 79.85 81.13 79.26 80.83 5.2M
2025-03-13 79.69 81.28 78.69 79.48 3.3M
2025-03-12 83.02 83.02 79.32 80.01 4.6M
2025-03-11 84.58 85.23 82.17 82.51 5.4M
2025-03-10 84.77 89.27 84.49 85.51 7.7M
2025-03-07 82.34 85.24 82.31 85.00 7.3M
2025-03-06 82.47 83.12 81.40 82.62 4.7M
2025-03-05 80.96 82.35 80.56 82.21 5.3M
2025-03-04 80.30 82.00 79.57 80.83 3.7M
2025-03-03 83.00 83.34 80.08 80.71 3.6M
2025-02-28 82.05 82.87 81.48 82.76 4.3M
2025-02-27 82.14 82.66 81.02 81.76 3.3M
2025-02-26 83.64 84.32 83.38 83.76 3.4M
2025-02-25 83.96 84.71 83.43 83.87 3.0M
2025-02-24 82.75 84.77 82.55 83.73 4.5M
2025-02-21 83.35 83.53 81.85 82.30 2.2M
2025-02-20 83.62 84.17 82.66 83.60 2.7M
2025-02-19 83.32 84.57 82.97 83.68 2.7M
2025-02-18 82.34 83.51 81.61 83.49 3.1M
2025-02-14 81.79 82.73 81.62 82.17 3.1M
2025-02-13 81.35 81.98 80.46 81.94 3.4M
2025-02-12 81.59 82.09 80.31 81.23 2.8M
2025-02-11 82.10 82.56 81.51 82.41 2.0M
2025-02-10 84.17 84.17 82.03 82.58 2.4M
2025-02-07 84.44 84.83 83.63 83.80 1.5M
2025-02-06 85.50 85.98 83.51 84.23 3.2M
2025-02-05 87.13 88.17 82.85 84.93 6.5M
2025-02-04 87.55 88.52 86.81 86.90 2.7M
2025-02-03 85.91 88.43 85.56 87.76 2.9M
2025-01-31 86.21 87.66 86.21 86.79 4.1M
2025-01-30 87.21 87.30 86.01 86.52 1.6M
2025-01-29 86.81 87.93 86.54 86.81 1.8M
2025-01-28 88.27 88.63 87.08 87.21 1.6M
2025-01-27 86.43 89.35 86.43 88.34 1.8M
2025-01-24 86.42 87.21 86.00 86.56 2.1M
2025-01-23 85.81 86.52 85.61 86.15 1.5M
2025-01-22 86.49 86.49 85.40 86.13 2.0M
2025-01-21 86.18 86.75 85.53 86.59 2.1M
2025-01-17 85.96 86.43 85.11 85.38 2.6M
2025-01-16 85.72 86.34 85.25 85.84 1.9M
2025-01-15 86.03 86.33 84.45 85.50 2.1M
2025-01-14 83.73 85.29 83.46 84.76 3.7M
2025-01-13 81.85 83.34 81.42 83.16 2.6M
2025-01-10 83.13 83.64 81.66 82.07 3.5M
2025-01-08 83.97 84.24 83.18 84.14 2.0M
2025-01-07 85.32 86.10 84.04 84.63 2.4M
2025-01-06 85.74 86.55 84.91 85.10 2.4M
2025-01-03 86.92 87.00 85.29 85.89 1.5M
2025-01-02 86.68 86.93 85.74 86.44 1.6M