Seagate Technology PLC (STX)

STX
🏛️ États-Unis →
229.14
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
09:30 227.03 227.88 226.25 227.01 110.7K
09:31 226.32 227.42 226.32 227.34 14.8K
09:32 227.30 227.50 227.00 227.00 5.4K
09:33 227.18 228.08 227.07 227.65 9.6K
09:34 227.65 227.74 227.00 227.05 11.5K
09:35 227.03 227.51 226.62 227.51 6.4K
09:36 228.27 229.54 227.96 229.42 16.5K
09:37 229.44 229.44 228.88 229.02 11.4K
09:38 229.06 229.06 228.66 228.66 1.8K
09:39 229.16 229.16 228.17 228.17 10.3K
09:40 228.21 228.21 227.16 227.16 8.4K
09:41 227.99 228.51 227.00 228.51 3.3K
09:42 228.91 229.50 228.70 229.50 13.1K
09:43 230.18 230.37 229.90 230.37 9.8K
09:44 229.88 230.40 229.88 230.38 8.0K
09:45 230.04 230.04 229.53 229.79 7.7K
09:46 229.88 229.93 229.46 229.55 6.5K
09:47 229.92 229.97 229.80 229.80 6.8K
09:48 229.97 229.97 229.91 229.91 0.8K
09:49 229.82 229.82 229.26 229.49 5.6K
09:50 229.19 229.31 229.01 229.06 5.0K
09:51 229.06 229.06 228.46 228.46 5.6K
09:52 228.45 228.94 228.30 228.91 12.6K
09:53 228.95 229.92 228.94 229.75 12.3K
09:54 229.94 230.13 229.30 229.30 19.2K
09:55 229.25 229.50 229.17 229.34 16.3K
09:56 229.17 229.25 229.13 229.25 3.9K
09:57 229.20 229.70 229.20 229.69 12.7K
09:58 229.50 229.50 229.30 229.30 2.7K
09:59 229.42 229.70 229.33 229.59 8.5K
10:00 229.59 230.26 229.56 229.98 6.5K
10:01 230.13 230.44 230.13 230.29 19.1K
10:02 230.28 230.54 230.13 230.32 17.5K
10:03 230.24 230.48 230.24 230.47 14.1K
10:04 230.51 230.77 230.51 230.64 6.8K
10:05 230.94 231.00 230.60 230.71 26.0K
10:06 230.44 230.84 230.44 230.45 4.5K
10:07 230.49 230.49 229.63 229.81 7.1K
10:08 229.99 230.18 229.84 230.18 10.7K
10:09 230.05 230.05 229.70 230.04 4.4K
10:10 229.95 229.95 229.76 229.76 2.9K
10:11 230.03 230.03 229.84 229.84 5.6K
10:12 229.94 229.94 229.67 229.67 6.0K
10:13 229.79 229.89 229.60 229.76 10.7K
10:14 229.65 229.76 229.62 229.63 30.5K
10:15 229.62 229.62 228.74 228.74 7.1K
10:16 229.01 229.01 228.88 228.95 5.5K
10:17 228.87 229.21 228.68 228.98 9.6K
10:18 229.14 229.14 228.83 228.97 4.8K
10:19 229.09 229.51 229.06 229.51 10.3K
10:20 229.54 229.54 229.41 229.48 6.7K
10:21 229.54 229.65 229.27 229.65 6.2K
10:22 229.78 229.78 229.65 229.65 3.5K
10:23 229.42 229.58 229.42 229.43 1.4K
10:24 229.45 229.76 229.45 229.69 10.1K
10:25 229.72 229.80 229.54 229.77 11.2K
10:26 229.75 229.79 229.56 229.75 11.1K
10:27 229.76 229.76 229.59 229.73 5.1K
10:28 229.76 230.46 229.76 230.46 12.5K
10:29 230.54 230.70 230.54 230.57 5.8K
10:30 230.74 231.05 230.74 230.88 16.4K
10:31 230.92 230.92 230.71 230.71 13.4K
10:32 230.76 230.76 230.44 230.44 4.5K
10:33 230.22 230.32 230.10 230.10 3.1K
10:34 230.41 230.59 230.41 230.58 5.2K
10:35 230.41 230.60 230.41 230.60 3.3K
10:36 230.70 231.07 230.70 231.07 4.8K
10:37 230.94 231.07 230.93 230.99 6.9K
10:38 230.94 231.15 230.91 231.15 5.2K
10:39 231.12 231.30 231.12 231.30 7.6K
10:40 231.35 231.41 231.13 231.41 7.2K
10:41 231.40 231.40 230.69 230.69 20.2K
10:42 230.69 231.03 230.69 231.02 4.6K
10:43 231.15 231.15 230.88 231.01 5.2K
10:44 230.84 230.84 230.84 230.84 1.6K
10:45 230.88 230.88 230.65 230.66 6.2K
10:46 230.66 230.66 230.51 230.65 5.0K
10:47 230.66 230.66 230.53 230.59 5.3K
10:48 230.74 230.74 230.40 230.54 3.6K
10:49 230.70 230.91 230.57 230.91 4.0K
10:50 230.91 231.31 230.63 230.63 13.8K
10:51 230.61 230.61 230.28 230.31 7.3K
10:52 230.36 230.47 230.36 230.46 15.6K
10:53 230.43 230.47 230.42 230.46 2.2K
10:54 230.39 230.52 230.39 230.40 5.2K
10:55 230.37 230.37 230.00 230.15 9.0K
10:56 230.08 230.08 229.92 230.04 4.3K
10:57 230.10 230.36 230.10 230.36 4.0K
10:58 230.31 230.31 230.05 230.05 5.5K
10:59 230.06 230.11 229.89 230.00 4.0K
11:00 229.81 230.13 229.81 230.13 3.7K
11:01 230.00 230.00 229.82 229.90 2.3K
11:02 230.00 230.00 229.98 229.98 3.8K
11:03 229.98 229.98 229.70 229.70 7.1K
11:04 229.80 229.94 229.80 229.94 1.7K
11:05 229.81 229.90 229.77 229.90 3.4K
11:06 229.88 230.09 229.88 230.07 3.5K
11:07 230.16 230.36 230.06 230.26 7.6K
11:08 230.46 230.46 230.37 230.43 7.8K
11:09 230.30 230.39 230.30 230.39 2.3K
11:10 230.34 230.34 230.09 230.09 8.0K
11:11 229.88 229.88 229.81 229.81 2.3K
11:12 229.80 229.86 229.71 229.74 8.5K
11:13 229.86 229.86 229.49 229.49 8.3K
11:14 229.48 229.59 229.34 229.38 5.3K
11:15 229.50 229.50 229.49 229.49 1.6K
11:16 229.49 229.49 229.35 229.40 4.9K
11:17 229.39 229.44 229.39 229.39 2.1K
11:18 229.47 229.47 229.20 229.20 4.4K
11:19 229.08 229.08 228.82 228.82 6.9K
11:20 228.81 228.84 228.71 228.73 5.7K
11:21 228.72 228.84 228.72 228.84 2.9K
11:22 228.81 228.87 228.78 228.84 3.0K
11:23 228.71 228.81 228.71 228.81 1.6K
11:24 228.82 228.83 228.82 228.83 2.1K
11:25 228.86 228.92 228.80 228.91 8.9K
11:26 228.80 228.88 228.52 228.72 8.7K
11:27 228.50 228.55 228.40 228.40 3.2K
11:28 228.61 228.61 228.39 228.46 9.0K
11:29 228.51 228.58 228.51 228.58 1.3K
11:30 228.33 228.46 228.19 228.46 4.4K
11:31 228.47 228.48 228.47 228.48 1.9K
11:32 228.52 228.52 228.11 228.11 6.4K
11:33 228.30 228.45 228.27 228.27 4.8K
11:34 228.25 228.25 228.18 228.24 3.1K
11:35 228.12 228.21 228.10 228.16 7.5K
11:36 228.21 228.32 228.14 228.32 5.9K
11:37 228.27 228.39 228.27 228.39 4.2K
11:38 228.28 228.34 228.08 228.19 4.0K
11:39 228.19 228.25 228.12 228.25 1.4K
11:40 228.18 228.18 228.08 228.08 2.8K
11:41 228.05 228.05 227.97 227.97 4.9K
11:42 228.08 228.19 228.02 228.19 5.1K
11:43 228.00 228.00 227.73 227.73 3.6K
11:44 227.70 227.70 227.70 227.70 0.8K
11:45 227.70 227.70 227.58 227.63 3.4K
11:46 227.53 227.56 227.11 227.11 8.4K
11:47 227.06 227.06 226.53 226.53 14.2K
11:48 226.53 226.77 226.53 226.69 8.0K
11:49 226.45 226.50 226.28 226.31 4.5K
11:50 226.23 226.56 226.06 226.25 9.0K
11:51 226.14 226.25 226.02 226.02 3.5K
11:52 225.93 226.11 225.93 226.05 3.6K
11:53 226.11 226.67 226.11 226.58 11.9K
11:54 226.64 226.65 226.13 226.13 7.0K
11:55 225.94 226.10 225.94 226.00 3.1K
11:56 225.81 225.86 225.81 225.86 2.7K
11:57 225.76 226.27 225.76 226.27 3.7K
11:58 226.42 226.42 225.97 226.04 5.4K
11:59 226.06 226.21 225.88 225.99 6.9K
12:00 226.30 226.35 225.88 226.01 4.3K
12:01 226.15 226.42 226.09 226.15 9.5K
12:02 226.26 226.42 226.26 226.42 2.4K
12:03 226.40 226.56 226.13 226.13 4.0K
12:04 225.96 226.28 225.96 226.12 5.5K
12:05 226.04 226.04 225.79 225.79 4.7K
12:06 225.77 225.78 225.34 225.37 7.9K
12:07 225.56 225.56 225.05 225.10 38.4K
12:08 225.17 225.17 224.29 224.60 18.5K
12:09 224.34 224.48 224.20 224.25 12.4K
12:10 224.25 224.25 223.81 223.82 13.2K
12:11 223.75 223.88 223.65 223.67 28.1K
12:12 223.85 224.16 223.66 223.98 10.5K
12:13 224.60 225.01 224.57 224.83 21.2K
12:14 224.80 224.93 224.68 224.93 5.4K
12:15 224.91 224.91 224.51 224.51 16.0K
12:16 224.68 224.83 224.62 224.79 8.0K
12:17 224.79 224.94 224.01 224.01 16.0K
12:18 224.20 224.60 224.12 224.27 17.9K
12:19 224.15 224.15 223.96 224.12 7.5K
12:20 224.10 224.57 224.10 224.50 10.3K
12:21 224.38 224.66 224.38 224.66 5.2K
12:22 224.84 224.84 224.56 224.78 7.6K
12:23 224.77 224.90 224.49 224.49 32.8K
12:24 224.68 224.68 224.44 224.45 11.7K
12:25 224.55 224.55 223.87 223.91 8.1K
12:26 223.95 224.15 223.95 224.11 4.8K
12:27 224.11 224.59 224.11 224.59 13.5K
12:28 224.59 224.59 224.19 224.42 23.3K
12:29 224.43 224.52 224.39 224.39 5.8K
12:30 224.39 224.39 224.24 224.33 3.7K
12:31 224.22 224.22 224.16 224.16 5.1K
12:32 224.21 224.52 224.21 224.52 15.6K
12:33 224.60 224.60 224.32 224.32 5.9K
12:34 224.32 224.55 224.28 224.55 5.2K
12:35 224.49 224.76 224.15 224.76 15.3K
12:36 224.69 225.00 224.61 224.85 17.5K
12:37 224.80 224.80 224.71 224.72 3.0K
12:38 224.50 224.82 224.46 224.57 5.9K
12:39 224.57 224.57 224.56 224.57 8.0K
12:40 224.76 224.99 224.76 224.84 15.8K
12:41 224.81 224.84 224.81 224.83 2.9K
12:42 224.83 224.83 224.47 224.47 10.3K
12:43 224.52 224.56 224.24 224.33 2.6K
12:44 224.02 224.27 224.02 224.16 11.6K
12:45 224.13 224.26 224.00 224.09 6.9K
12:46 224.14 224.51 224.14 224.26 13.4K
12:47 224.31 224.32 224.27 224.27 3.4K
12:48 224.09 224.21 224.09 224.21 5.7K
12:49 224.20 224.36 224.16 224.29 8.9K
12:50 224.24 224.37 224.21 224.28 6.8K
12:51 224.37 224.71 224.37 224.61 5.6K
12:52 224.61 224.61 224.36 224.36 1.9K
12:53 224.42 224.47 224.12 224.47 2.1K
12:54 224.31 224.53 224.31 224.32 3.2K
12:55 224.38 224.38 224.11 224.20 11.0K
12:56 224.19 224.66 224.19 224.55 21.1K
12:57 224.32 224.32 224.32 224.32 1.8K
12:58 224.41 224.53 224.41 224.53 3.9K
12:59 224.50 224.61 224.44 224.61 7.0K
13:00 224.61 224.93 224.61 224.82 9.2K
13:01 224.82 225.03 224.81 224.83 10.3K
13:02 224.92 225.06 224.92 225.01 10.2K
13:03 224.92 225.00 224.57 224.57 6.4K
13:04 224.55 224.72 224.30 224.72 8.9K
13:05 224.50 224.87 224.50 224.87 1.5K
13:06 224.74 224.74 224.70 224.70 4.9K
13:07 224.51 224.73 224.51 224.68 11.9K
13:08 224.67 224.93 224.67 224.78 9.4K
13:09 224.90 225.04 224.72 224.72 15.5K
13:10 224.50 224.84 224.44 224.71 12.2K
13:11 224.65 224.91 224.65 224.91 5.2K
13:12 224.87 225.10 224.82 225.00 12.4K
13:13 225.05 225.05 224.63 224.63 8.2K
13:14 224.66 224.66 224.66 224.66 4.1K
13:15 224.62 224.62 224.21 224.21 6.9K
13:16 224.01 224.04 223.88 224.04 4.6K
13:17 224.06 224.16 224.03 224.16 6.9K
13:18 224.21 224.50 224.11 224.50 10.4K
13:19 224.50 224.70 224.50 224.70 1.7K
13:20 224.77 224.90 224.77 224.79 8.3K
13:21 224.64 224.64 224.59 224.59 3.9K
13:22 224.59 224.71 224.56 224.56 3.8K
13:23 224.60 224.74 224.59 224.62 5.4K
13:24 224.56 224.64 224.56 224.64 1.9K
13:25 224.63 224.79 224.63 224.79 0.6K
13:26 224.59 224.75 224.59 224.75 4.4K
13:27 224.74 224.74 224.55 224.55 4.7K
13:28 224.56 224.56 224.54 224.54 0.8K
13:29 224.56 224.56 224.45 224.45 3.4K
13:30 224.51 224.78 224.44 224.44 9.5K
13:31 224.44 224.80 224.44 224.77 11.3K
13:32 224.71 224.71 224.56 224.56 1.3K
13:33 224.52 224.52 224.52 224.52 0.8K
13:34 224.70 224.75 224.28 224.28 4.8K
13:35 224.72 224.78 224.51 224.65 30.4K
13:36 224.85 224.85 224.70 224.70 1.1K
13:37 224.58 224.70 224.58 224.62 7.6K
13:38 224.62 224.62 224.45 224.58 3.6K
13:39 224.78 224.78 224.56 224.69 1.9K
13:40 224.71 224.71 224.71 224.71 7.9K
13:41 224.71 224.74 224.71 224.74 6.7K
13:42 224.73 224.92 224.73 224.73 1.9K
13:43 224.73 224.73 224.60 224.60 2.6K
13:44 224.73 224.84 224.73 224.83 3.9K
13:45 224.72 224.73 224.72 224.73 1.4K
13:46 224.65 224.65 224.50 224.60 12.4K
13:47 224.66 224.66 224.30 224.30 2.5K
13:48 224.37 224.37 224.22 224.22 4.2K
13:49 224.22 224.22 223.94 223.94 8.1K
13:50 223.93 223.93 223.67 223.67 8.3K
13:51 223.90 223.94 223.81 223.83 20.7K
13:52 223.76 223.76 223.65 223.65 6.5K
13:53 223.60 223.70 223.60 223.65 7.0K
13:54 223.74 223.94 223.74 223.94 12.1K
13:55 223.99 224.00 223.75 223.75 6.0K
13:56 223.72 223.88 223.72 223.74 6.8K
13:57 223.80 223.80 223.80 223.80 0.7K
13:58 223.67 223.83 223.67 223.80 4.0K
13:59 223.82 223.82 223.80 223.80 1.8K
14:00 223.80 223.95 223.65 223.65 5.1K
14:01 223.75 223.75 223.61 223.62 4.8K
14:02 223.51 223.51 223.13 223.13 8.0K
14:03 223.15 223.28 223.15 223.26 5.2K
14:04 223.28 223.50 223.28 223.50 2.9K
14:05 223.43 223.50 223.43 223.44 1.8K
14:06 223.40 223.59 223.40 223.49 2.0K
14:07 223.49 223.60 223.48 223.48 3.2K
14:08 223.48 223.56 223.40 223.56 2.6K
14:09 223.47 223.47 223.32 223.41 6.4K
14:10 223.65 223.68 223.55 223.68 6.5K
14:11 223.69 223.85 223.66 223.66 15.6K
14:12 223.78 223.78 223.65 223.75 4.5K
14:13 223.84 223.84 223.73 223.73 4.3K
14:14 223.83 223.98 223.83 223.98 2.2K
14:15 223.83 224.09 223.83 224.02 7.1K
14:16 224.02 224.10 223.98 224.10 16.6K
14:17 224.07 224.07 223.94 223.95 5.9K
14:18 223.95 224.04 223.94 224.03 11.6K
14:19 223.96 224.03 223.96 224.00 17.9K
14:20 223.94 223.98 223.86 223.95 9.7K
14:21 223.87 223.87 223.59 223.67 4.2K
14:22 223.67 223.72 223.59 223.72 5.0K
14:23 223.69 223.69 223.69 223.69 0.5K
14:24 223.69 223.76 223.62 223.62 6.3K
14:25 223.61 223.61 223.42 223.43 2.8K
14:26 223.45 223.59 223.43 223.51 4.5K
14:27 223.55 223.76 223.50 223.71 3.9K
14:28 223.71 223.77 223.27 223.31 8.3K
14:29 223.28 223.53 223.27 223.49 25.8K
14:30 223.49 223.49 223.42 223.42 1.5K
14:31 223.55 223.79 223.55 223.61 14.0K
14:32 223.68 223.68 223.62 223.63 3.5K
14:33 223.67 223.68 223.64 223.68 2.1K
14:34 223.71 223.83 223.71 223.83 2.4K
14:35 223.71 223.93 223.71 223.93 21.6K
14:36 223.89 223.89 223.55 223.55 4.2K
14:37 223.58 223.71 223.58 223.71 2.8K
14:38 223.77 223.84 223.74 223.74 2.5K
14:39 223.86 223.86 223.77 223.79 2.6K
14:40 223.74 223.88 223.74 223.88 6.2K
14:41 223.94 224.07 223.94 224.07 2.3K
14:42 224.00 224.07 224.00 224.00 3.7K
14:43 224.06 224.06 223.89 223.89 7.2K
14:44 223.89 223.89 223.89 223.89 0.6K
14:45 223.89 223.89 223.89 223.89 1.3K
14:46 223.99 224.00 223.86 224.00 3.6K
14:47 223.98 224.07 223.79 223.82 6.4K
14:48 223.86 223.86 223.66 223.66 2.1K
14:49 223.72 223.82 223.72 223.82 2.5K
14:50 223.88 223.92 223.81 223.81 3.0K
14:51 223.86 223.93 223.86 223.86 1.0K
14:52 223.95 224.03 223.95 223.97 4.5K
14:53 224.02 224.19 224.00 224.19 14.2K
14:54 224.13 224.13 224.10 224.10 10.5K
14:55 224.21 224.29 224.13 224.23 16.0K
14:56 224.31 224.31 224.13 224.24 2.1K
14:57 224.24 224.24 223.98 223.98 6.7K
14:58 223.98 223.98 223.97 223.97 1.3K
14:59 224.06 224.24 224.06 224.24 13.2K
15:00 224.23 224.30 224.06 224.06 6.9K
15:01 224.05 224.05 224.05 224.05 0.9K
15:02 224.12 224.12 223.97 223.97 2.1K
15:03 224.04 224.17 224.02 224.11 6.6K
15:04 224.12 224.22 224.12 224.20 6.6K
15:05 224.32 224.50 224.32 224.46 13.2K
15:06 224.36 224.36 224.19 224.19 10.0K
15:07 224.17 224.17 224.16 224.16 1.5K
15:08 224.16 224.20 224.08 224.10 11.3K
15:09 224.08 224.08 224.08 224.08 1.2K
15:10 224.15 224.20 224.13 224.20 2.2K
15:11 224.21 224.21 224.09 224.14 3.9K
15:12 224.13 224.32 224.13 224.32 5.4K
15:13 224.33 224.33 224.10 224.10 6.3K
15:14 224.10 224.17 224.10 224.17 3.0K
15:15 224.17 224.17 224.03 224.03 9.5K
15:16 224.04 224.25 224.04 224.16 10.0K
15:17 224.41 224.54 224.41 224.54 7.5K
15:18 224.53 224.66 224.52 224.66 7.7K
15:19 224.66 224.66 224.63 224.64 2.3K
15:20 224.67 224.69 224.55 224.55 10.2K
15:21 224.46 224.47 224.13 224.13 5.4K
15:22 224.16 224.22 224.13 224.13 10.3K
15:23 224.19 224.19 223.98 224.03 8.7K
15:24 224.10 224.27 224.10 224.27 3.1K
15:25 224.24 224.24 224.20 224.24 4.4K
15:26 224.20 224.20 224.15 224.15 2.0K
15:27 224.13 224.39 224.13 224.34 5.3K
15:28 224.27 224.27 224.20 224.27 2.2K
15:29 224.21 224.23 224.10 224.10 8.8K
15:30 224.08 224.08 223.94 223.96 7.0K
15:31 223.95 224.07 223.90 224.07 9.6K
15:32 224.03 224.06 224.03 224.06 4.8K
15:33 224.02 224.06 224.00 224.00 3.4K
15:34 224.07 224.10 223.99 224.08 15.5K
15:35 224.04 224.08 223.99 224.08 9.0K
15:36 224.01 224.01 223.77 223.77 10.3K
15:37 223.68 223.68 223.39 223.53 39.9K
15:38 223.59 223.65 223.38 223.38 7.9K
15:39 223.47 223.47 223.28 223.30 5.2K
15:40 223.30 223.30 223.15 223.15 9.9K
15:41 223.14 223.14 223.00 223.00 39.2K
15:42 223.03 223.09 223.00 223.06 11.2K
15:43 223.05 223.05 223.04 223.04 4.5K
15:44 223.08 223.41 223.08 223.40 10.3K
15:45 223.41 223.55 223.31 223.31 12.8K
15:46 223.27 223.65 223.27 223.56 10.3K
15:47 223.56 223.81 223.48 223.76 17.1K
15:48 223.83 224.10 223.83 223.99 15.3K
15:49 224.00 224.01 223.91 223.99 12.0K
15:50 224.19 224.35 223.95 224.05 32.1K
15:51 224.05 224.21 224.04 224.21 12.2K
15:52 224.18 224.36 224.11 224.36 38.0K
15:53 224.31 224.33 224.05 224.17 26.6K
15:54 224.17 224.30 224.17 224.30 22.5K
15:55 224.21 224.31 224.03 224.08 47.7K
15:56 224.08 224.08 223.47 223.87 51.0K
15:57 223.81 223.93 223.70 223.70 43.2K
15:58 223.81 223.92 223.68 223.85 73.3K
15:59 223.85 223.85 223.56 223.70 816.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 226.75 234.11 224.81 229.14 5.0M
2025-09-26 220.33 220.82 213.06 217.51 2.5M
2025-09-25 219.95 222.53 216.01 219.85 4.2M
2025-09-24 227.72 231.41 222.93 223.70 4.1M
2025-09-23 229.37 231.96 223.51 228.13 4.4M
2025-09-22 222.90 230.82 221.97 229.33 5.2M
2025-09-19 218.43 221.66 216.00 221.23 4.8M
2025-09-18 216.72 219.53 215.10 216.64 3.0M
2025-09-17 210.40 214.21 206.26 213.36 4.3M
2025-09-16 211.30 215.20 207.66 211.13 4.9M
2025-09-15 200.00 214.20 199.65 211.12 7.4M
2025-09-12 196.70 198.37 193.32 195.99 3.3M
2025-09-11 193.30 199.24 192.99 196.81 3.6M
2025-09-10 193.01 193.80 189.90 193.04 4.3M
2025-09-09 189.02 192.02 188.00 191.59 3.2M
2025-09-08 189.99 191.52 187.18 189.24 4.0M
2025-09-05 186.00 189.23 183.02 188.16 3.8M
2025-09-04 177.41 184.11 175.82 183.98 5.6M
2025-09-03 171.10 176.49 170.01 176.32 3.8M
2025-09-02 164.41 170.75 163.86 170.50 3.2M
2025-08-29 172.06 173.42 166.66 167.40 2.8M
2025-08-28 167.11 173.21 167.11 172.38 3.1M
2025-08-27 165.90 168.20 165.54 167.24 2.7M
2025-08-26 163.72 166.91 163.72 165.24 3.3M
2025-08-25 159.00 165.28 158.68 164.00 2.5M
2025-08-22 155.12 160.57 154.22 159.21 1.9M
2025-08-21 158.24 159.36 153.03 154.60 2.3M
2025-08-20 157.18 158.67 152.50 158.40 2.2M
2025-08-19 158.09 158.98 155.31 157.93 2.5M
2025-08-18 154.95 158.82 154.08 158.70 2.0M
2025-08-15 155.75 155.75 152.05 154.43 1.4M
2025-08-14 155.26 156.84 154.20 155.73 2.3M
2025-08-13 156.35 157.50 154.86 156.92 2.1M
2025-08-12 152.23 158.00 152.23 155.59 2.4M
2025-08-11 151.61 156.10 151.23 151.69 2.8M
2025-08-08 149.50 151.08 148.56 150.45 1.9M
2025-08-07 144.98 148.55 144.75 148.10 3.5M
2025-08-06 153.00 153.00 146.85 147.27 3.8M
2025-08-05 156.80 157.40 147.21 151.74 3.4M
2025-08-04 156.79 157.62 152.40 154.81 2.5M
2025-08-01 153.36 156.61 150.92 154.81 3.8M
2025-07-31 148.30 157.45 146.90 157.01 7.0M
2025-07-30 141.00 148.54 138.30 147.42 12.0M
2025-07-29 151.75 155.52 150.00 152.68 6.2M
2025-07-28 151.48 152.04 149.74 150.46 2.6M
2025-07-25 152.40 153.33 148.44 150.89 3.1M
2025-07-24 152.23 153.88 151.08 152.73 2.4M
2025-07-23 147.15 152.83 147.00 152.76 4.0M
2025-07-22 149.00 149.28 144.76 146.59 3.0M
2025-07-21 149.46 150.92 148.03 149.63 3.5M
2025-07-18 147.61 149.91 146.22 149.08 3.3M
2025-07-17 147.12 149.65 146.35 146.72 5.2M
2025-07-16 148.98 149.00 145.51 147.12 2.7M
2025-07-15 150.31 150.96 147.80 149.05 2.5M
2025-07-14 148.55 149.96 145.62 149.08 2.9M
2025-07-11 144.00 147.91 143.50 147.18 2.9M
2025-07-10 144.50 146.24 142.45 144.50 5.6M
2025-07-09 145.92 145.92 141.71 142.01 6.2M
2025-07-08 149.06 149.71 143.43 144.47 4.6M
2025-07-07 149.47 151.80 147.74 148.39 3.7M
2025-07-03 152.00 152.16 149.24 149.44 3.6M
2025-07-02 145.04 152.05 144.79 151.94 6.7M
2025-07-01 143.64 145.73 142.63 145.04 5.0M
2025-06-30 142.00 144.48 141.58 144.33 3.7M
2025-06-27 141.58 142.47 140.30 141.44 4.7M
2025-06-26 138.54 140.80 138.00 140.69 3.0M
2025-06-25 137.67 138.69 136.28 138.54 3.6M
2025-06-24 134.00 137.54 133.85 136.31 4.7M
2025-06-23 132.33 133.89 130.92 133.08 4.4M
2025-06-20 132.17 132.61 130.33 130.96 6.0M
2025-06-18 130.87 133.76 130.36 131.30 2.8M
2025-06-17 130.45 133.50 130.00 130.87 3.4M
2025-06-16 128.70 131.49 127.61 131.04 3.5M
2025-06-13 125.17 128.31 124.63 127.27 3.0M
2025-06-12 126.16 127.35 125.79 126.07 3.0M
2025-06-11 129.05 129.08 125.71 126.49 4.6M
2025-06-10 129.97 130.69 126.35 127.99 6.1M
2025-06-09 129.54 132.23 128.88 130.17 5.4M
2025-06-06 128.90 129.96 126.76 126.97 4.4M
2025-06-05 127.91 129.95 127.36 127.70 4.8M
2025-06-04 123.73 127.69 123.73 127.64 5.8M
2025-06-03 119.10 124.04 118.75 123.23 4.8M
2025-06-02 117.01 119.76 116.78 119.15 3.1M
2025-05-30 117.17 119.13 116.67 117.94 4.4M
2025-05-29 117.56 118.20 116.28 118.14 2.4M
2025-05-28 117.24 118.63 116.82 117.34 4.1M
2025-05-27 113.87 117.36 113.20 117.05 4.5M
2025-05-23 108.28 113.17 108.28 112.74 6.0M
2025-05-22 106.08 111.47 105.35 108.86 8.1M
2025-05-21 106.50 107.82 103.73 104.43 4.8M
2025-05-20 109.47 109.48 106.28 106.97 3.4M
2025-05-19 105.91 109.67 105.66 109.04 3.3M
2025-05-16 107.52 108.98 107.00 107.79 3.2M
2025-05-15 106.96 108.00 105.91 107.43 4.7M
2025-05-14 105.15 105.86 104.48 105.19 4.2M
2025-05-13 101.90 105.98 101.55 105.47 4.3M
2025-05-12 101.13 103.04 100.00 101.95 5.8M
2025-05-09 97.11 97.73 95.63 95.71 2.6M
2025-05-08 96.31 97.23 94.97 96.30 2.4M
2025-05-07 93.99 95.67 93.33 95.45 3.7M
2025-05-06 92.46 94.41 91.92 93.90 2.8M
2025-05-05 92.33 94.33 91.98 93.58 2.8M
2025-05-02 91.55 93.29 91.29 93.07 3.4M
2025-05-01 92.00 93.17 89.89 90.01 5.5M
2025-04-30 87.14 91.51 85.47 91.03 11.9M
2025-04-29 81.59 82.68 81.22 81.60 6.5M
2025-04-28 82.21 82.89 80.56 82.16 2.9M
2025-04-25 83.33 83.81 82.00 82.70 4.1M
2025-04-24 79.16 83.27 79.14 83.04 4.1M
2025-04-23 79.15 81.18 77.56 78.09 4.0M
2025-04-22 74.70 75.91 74.60 75.36 2.2M
2025-04-21 74.45 74.65 72.62 73.93 3.0M
2025-04-17 73.49 76.44 72.89 75.78 4.6M
2025-04-16 71.49 73.12 71.30 72.82 5.8M
2025-04-15 72.09 73.50 71.85 72.00 3.1M
2025-04-14 74.93 75.23 71.60 72.67 3.4M
2025-04-11 69.23 71.21 67.63 70.15 3.9M
2025-04-10 71.71 72.48 68.65 69.74 5.5M
2025-04-09 65.74 76.02 63.19 74.29 10.3M
2025-04-08 70.99 72.43 65.41 66.54 5.7M
2025-04-07 65.00 72.56 64.18 68.66 7.3M
2025-04-04 68.66 68.68 63.95 66.73 9.3M
2025-04-03 80.18 81.16 71.28 71.53 12.9M
2025-04-02 83.74 86.34 83.52 85.52 2.8M
2025-04-01 84.60 85.33 83.31 84.54 2.7M
2025-03-31 84.49 85.31 82.88 84.95 2.6M
2025-03-28 86.99 87.36 84.33 84.92 1.9M
2025-03-27 87.21 89.25 86.30 87.50 3.0M
2025-03-26 87.60 88.19 85.94 87.63 3.5M
2025-03-25 88.32 88.44 85.73 87.96 3.2M
2025-03-24 89.41 90.07 88.48 88.79 1.7M
2025-03-21 87.95 88.69 86.60 88.27 2.6M
2025-03-20 88.29 89.78 88.29 88.38 2.1M
2025-03-19 88.44 89.64 88.18 88.93 2.2M
2025-03-18 90.48 90.57 88.44 88.64 2.2M
2025-03-17 87.64 91.05 87.64 90.51 2.9M
2025-03-14 86.95 88.63 86.93 87.90 2.3M
2025-03-13 86.79 87.44 85.00 85.62 1.6M
2025-03-12 88.00 89.47 86.27 86.73 3.8M
2025-03-11 86.41 87.96 85.40 86.97 3.8M
2025-03-10 87.21 87.95 84.36 86.41 4.5M
2025-03-07 86.86 89.77 86.30 88.00 4.6M
2025-03-06 90.55 90.67 86.39 86.64 5.3M
2025-03-05 93.68 93.77 90.19 92.43 5.2M
2025-03-04 98.95 99.62 94.01 94.08 7.0M
2025-03-03 102.95 103.87 99.78 100.06 3.2M
2025-02-28 100.25 102.29 99.68 101.91 4.5M
2025-02-27 102.57 103.84 100.59 100.67 4.6M
2025-02-26 100.32 101.35 99.70 100.27 1.9M
2025-02-25 100.00 101.69 99.29 99.72 3.4M
2025-02-24 100.97 101.99 99.24 100.08 4.2M
2025-02-21 102.67 103.42 100.50 100.85 2.5M
2025-02-20 103.07 103.37 101.55 102.64 1.5M
2025-02-19 102.93 103.46 102.47 103.00 1.7M
2025-02-18 102.56 103.29 100.94 103.10 2.4M
2025-02-14 102.15 102.40 100.62 101.47 2.2M
2025-02-13 99.39 102.74 99.39 101.48 2.6M
2025-02-12 96.72 100.66 96.10 99.21 3.4M
2025-02-11 97.23 99.36 97.19 97.83 2.1M
2025-02-10 97.41 98.20 96.71 97.80 1.9M
2025-02-07 97.06 98.25 95.46 96.15 2.0M
2025-02-06 96.10 96.78 95.63 96.54 2.3M
2025-02-05 94.62 96.13 94.17 95.43 2.7M
2025-02-04 92.88 94.79 92.68 94.51 2.9M
2025-02-03 94.60 95.63 92.91 93.48 3.4M
2025-01-31 98.10 99.99 96.27 96.36 2.8M
2025-01-30 101.15 101.42 97.95 98.28 4.2M
2025-01-29 101.48 102.03 99.09 99.38 2.5M
2025-01-28 104.02 104.03 98.82 100.27 3.5M
2025-01-27 105.10 107.00 102.32 103.48 4.2M
2025-01-24 108.74 110.24 107.60 108.19 3.3M
2025-01-23 107.41 108.53 105.92 108.42 3.6M
2025-01-22 108.63 111.91 105.86 108.18 9.8M
2025-01-21 99.85 102.54 99.22 101.25 6.5M
2025-01-17 96.60 97.93 95.60 97.67 5.7M
2025-01-16 94.38 95.82 93.70 95.07 3.8M
2025-01-15 92.13 94.98 92.13 94.34 3.9M
2025-01-14 89.36 91.75 89.10 91.23 3.3M
2025-01-13 87.55 89.70 86.97 88.93 2.7M
2025-01-10 87.44 88.99 86.64 88.87 2.2M
2025-01-08 89.27 89.43 87.89 88.69 3.2M
2025-01-07 89.83 90.89 89.27 89.60 2.4M
2025-01-06 90.32 91.59 88.75 89.11 2.5M
2025-01-03 86.92 89.18 86.79 89.15 2.4M
2025-01-02 87.21 87.54 85.79 86.39 2.0M