Trimble Inc (TRMB)

TRMB
🏛️ États-Unis →
81.65
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 80.30 80.58 80.30 80.58 9.6K
09:31 80.17 80.38 80.02 80.02 4.3K
09:32 80.02 80.14 80.02 80.14 5.1K
09:33 80.15 80.15 80.15 80.15 1.6K
09:34 79.81 80.32 79.81 80.32 4.0K
09:35 80.15 80.15 80.11 80.11 3.0K
09:37 80.43 80.43 80.43 80.43 8.8K
09:38 80.32 80.32 80.32 80.32 0.3K
09:40 80.34 80.43 80.34 80.40 2.9K
09:41 80.48 80.48 80.48 80.48 0.3K
09:42 80.50 80.50 80.47 80.47 0.9K
09:43 80.51 80.51 80.41 80.41 1.4K
09:44 80.52 80.64 80.49 80.64 2.0K
09:45 80.51 80.62 80.51 80.61 2.2K
09:46 80.69 80.69 80.63 80.63 2.6K
09:47 80.71 80.72 80.71 80.72 1.7K
09:48 80.70 80.70 80.70 80.70 0.8K
09:50 80.72 80.79 80.69 80.69 5.4K
09:51 80.71 80.71 80.71 80.71 0.7K
09:52 80.76 80.76 80.76 80.76 0.7K
09:53 80.74 80.74 80.74 80.74 0.6K
09:54 80.79 80.79 80.76 80.76 1.9K
09:56 80.65 80.65 80.65 80.65 1.0K
09:58 80.52 80.56 80.52 80.56 2.2K
09:59 80.57 80.66 80.57 80.66 1.4K
10:00 80.68 80.71 80.68 80.71 3.0K
10:02 80.53 80.53 80.50 80.50 1.4K
10:03 80.49 80.49 80.45 80.45 1.0K
10:04 80.45 80.45 80.45 80.45 0.6K
10:05 80.51 80.53 80.49 80.49 1.8K
10:06 80.40 80.40 80.38 80.38 1.3K
10:07 80.35 80.35 80.34 80.34 1.6K
10:09 80.35 80.35 80.35 80.35 0.3K
10:10 80.35 80.35 80.34 80.34 0.9K
10:12 80.36 80.36 80.36 80.36 1.6K
10:13 80.36 80.36 80.26 80.26 2.1K
10:14 80.28 80.28 80.24 80.24 2.2K
10:15 80.26 80.26 80.20 80.20 1.8K
10:16 80.14 80.14 80.14 80.14 0.8K
10:17 80.27 80.27 80.24 80.24 6.3K
10:18 80.31 80.31 80.31 80.31 1.0K
10:19 80.39 80.44 80.39 80.44 1.4K
10:20 80.37 80.41 80.34 80.41 5.2K
10:21 80.43 80.43 80.40 80.40 0.7K
10:22 80.43 80.43 80.43 80.43 0.2K
10:23 80.47 80.51 80.47 80.51 1.5K
10:24 80.49 80.50 80.47 80.47 2.6K
10:25 80.42 80.42 80.42 80.42 1.0K
10:26 80.39 80.39 80.39 80.39 0.5K
10:27 80.35 80.39 80.35 80.37 3.0K
10:28 80.39 80.41 80.39 80.40 2.2K
10:29 80.41 80.41 80.40 80.40 0.4K
10:30 80.34 80.34 80.33 80.33 1.7K
10:32 80.19 80.27 80.19 80.27 2.9K
10:33 80.23 80.23 80.23 80.23 0.6K
10:34 80.20 80.20 80.19 80.19 1.5K
10:35 80.16 80.16 80.16 80.16 2.6K
10:36 80.19 80.19 80.19 80.19 1.2K
10:37 80.22 80.22 80.22 80.22 0.5K
10:38 80.25 80.34 80.25 80.34 3.1K
10:40 80.37 80.40 80.37 80.40 1.4K
10:41 80.39 80.39 80.39 80.39 0.2K
10:42 80.37 80.37 80.37 80.37 0.4K
10:43 80.33 80.35 80.33 80.35 0.9K
10:44 80.33 80.33 80.27 80.27 2.1K
10:45 80.27 80.27 80.16 80.16 1.2K
10:46 80.17 80.19 80.17 80.19 1.7K
10:47 80.16 80.16 80.16 80.16 1.2K
10:48 80.13 80.13 80.13 80.13 0.5K
10:49 80.08 80.08 80.08 80.08 0.3K
10:50 80.02 80.06 80.02 80.06 1.6K
10:51 80.09 80.09 80.09 80.08 0.9K
10:52 80.14 80.16 80.10 80.10 2.8K
10:53 80.11 80.11 80.08 80.08 1.8K
10:54 80.14 80.14 80.14 80.14 1.3K
10:55 80.19 80.19 80.19 80.19 2.4K
10:56 80.15 80.15 80.13 80.13 1.3K
10:58 80.20 80.20 80.20 80.20 1.0K
10:59 80.17 80.17 80.17 80.17 1.4K
11:00 80.19 80.22 80.19 80.22 3.5K
11:02 80.19 80.19 80.19 80.19 0.8K
11:03 80.17 80.21 80.17 80.21 1.0K
11:04 80.18 80.18 80.18 80.18 0.4K
11:05 80.18 80.18 80.18 80.18 0.5K
11:06 80.20 80.22 80.20 80.22 2.1K
11:07 80.18 80.18 80.18 80.18 0.3K
11:08 80.13 80.16 80.12 80.16 8.8K
11:09 80.18 80.18 80.18 80.18 1.5K
11:11 80.21 80.21 80.17 80.17 0.9K
11:12 80.15 80.18 80.15 80.18 0.3K
11:13 80.19 80.19 80.19 80.19 1.4K
11:14 80.15 80.20 80.15 80.20 2.2K
11:16 80.23 80.23 80.23 80.23 1.7K
11:17 80.26 80.29 80.26 80.29 0.5K
11:18 80.31 80.31 80.31 80.31 0.7K
11:19 80.36 80.37 80.36 80.37 1.2K
11:21 80.32 80.32 80.32 80.32 2.6K
11:25 80.38 80.38 80.38 80.38 0.8K
11:26 80.40 80.43 80.40 80.43 1.3K
11:27 80.42 80.42 80.42 80.42 0.6K
11:28 80.45 80.45 80.43 80.44 1.4K
11:29 80.46 80.46 80.45 80.45 0.5K
11:30 80.44 80.44 80.44 80.44 0.8K
11:31 80.45 80.45 80.45 80.45 1.4K
11:33 80.42 80.43 80.41 80.43 1.8K
11:34 80.44 80.44 80.44 80.44 1.3K
11:37 80.47 80.47 80.38 80.38 2.7K
11:38 80.40 80.40 80.40 80.40 0.5K
11:39 80.37 80.40 80.37 80.40 1.7K
11:40 80.39 80.41 80.37 80.37 1.9K
11:41 80.40 80.40 80.40 80.40 0.4K
11:42 80.38 80.38 80.38 80.38 0.7K
11:43 80.38 80.42 80.38 80.42 0.9K
11:44 80.43 80.45 80.43 80.45 1.7K
11:45 80.45 80.47 80.44 80.47 1.6K
11:46 80.50 80.50 80.50 80.50 2.0K
11:47 80.50 80.50 80.50 80.50 1.9K
11:48 80.50 80.53 80.50 80.53 3.2K
11:49 80.52 80.55 80.52 80.55 2.7K
11:50 80.52 80.53 80.52 80.52 4.7K
11:51 80.55 80.58 80.55 80.56 1.3K
11:52 80.56 80.56 80.55 80.55 0.7K
11:53 80.54 80.54 80.51 80.51 3.7K
11:54 80.53 80.54 80.53 80.54 0.9K
11:55 80.51 80.52 80.46 80.52 1.8K
11:59 80.43 80.43 80.42 80.42 2.4K
12:00 80.41 80.41 80.41 80.41 0.8K
12:01 80.44 80.44 80.44 80.44 1.1K
12:02 80.45 80.45 80.43 80.43 1.4K
12:03 80.41 80.42 80.41 80.42 0.7K
12:04 80.43 80.43 80.43 80.43 1.3K
12:05 80.43 80.43 80.41 80.41 0.7K
12:06 80.43 80.43 80.43 80.43 1.6K
12:08 80.43 80.43 80.37 80.37 1.6K
12:09 80.35 80.35 80.35 80.35 0.2K
12:10 80.32 80.32 80.27 80.27 1.1K
12:11 80.32 80.36 80.32 80.35 2.2K
12:13 80.35 80.35 80.35 80.35 1.1K
12:14 80.39 80.41 80.39 80.41 1.4K
12:15 80.46 80.47 80.46 80.47 1.4K
12:16 80.46 80.49 80.46 80.49 2.4K
12:17 80.47 80.47 80.46 80.46 2.4K
12:18 80.46 80.46 80.46 80.46 0.3K
12:19 80.49 80.49 80.49 80.49 0.5K
12:20 80.51 80.51 80.51 80.51 1.1K
12:21 80.58 80.58 80.58 80.58 0.2K
12:22 80.59 80.60 80.59 80.60 1.0K
12:23 80.62 80.62 80.62 80.62 1.3K
12:24 80.62 80.62 80.62 80.62 0.9K
12:25 80.63 80.65 80.63 80.64 4.5K
12:26 80.64 80.64 80.64 80.64 0.5K
12:27 80.68 80.69 80.67 80.67 3.1K
12:28 80.66 80.66 80.62 80.61 2.2K
12:29 80.63 80.63 80.63 80.63 0.9K
12:31 80.66 80.66 80.64 80.64 1.5K
12:32 80.60 80.62 80.59 80.59 3.8K
12:33 80.57 80.57 80.54 80.54 2.7K
12:34 80.58 80.58 80.58 80.58 1.5K
12:35 80.55 80.55 80.55 80.55 0.6K
12:36 80.61 80.61 80.61 80.61 1.2K
12:37 80.64 80.64 80.64 80.64 0.5K
12:38 80.65 80.65 80.65 80.65 0.2K
12:39 80.66 80.66 80.66 80.66 0.2K
12:40 80.66 80.66 80.66 80.66 2.9K
12:41 80.65 80.65 80.65 80.65 0.6K
12:42 80.64 80.65 80.64 80.65 1.6K
12:43 80.64 80.64 80.64 80.64 2.7K
12:44 80.67 80.72 80.67 80.72 5.0K
12:45 80.71 80.71 80.71 80.71 1.1K
12:46 80.71 80.71 80.70 80.70 1.7K
12:47 80.71 80.71 80.71 80.71 0.3K
12:48 80.71 80.71 80.71 80.71 0.5K
12:49 80.72 80.72 80.72 80.72 0.4K
12:51 80.73 80.73 80.73 80.73 0.4K
12:52 80.75 80.81 80.75 80.81 4.5K
12:53 80.77 80.77 80.76 80.76 2.8K
12:54 80.75 80.75 80.75 80.75 1.1K
12:57 80.75 80.75 80.75 80.75 1.0K
12:58 80.77 80.77 80.76 80.76 1.3K
12:59 80.79 80.79 80.79 80.79 0.8K
13:00 80.79 80.82 80.79 80.79 1.0K
13:01 80.76 80.79 80.76 80.79 1.1K
13:03 80.75 80.75 80.75 80.75 0.6K
13:05 80.73 80.77 80.73 80.77 1.0K
13:06 80.77 80.77 80.77 80.77 0.5K
13:07 80.76 80.76 80.76 80.76 0.7K
13:08 80.77 80.77 80.77 80.77 0.7K
13:09 80.78 80.78 80.78 80.78 1.1K
13:10 80.80 80.80 80.80 80.80 0.8K
13:13 80.80 80.80 80.80 80.80 2.1K
13:14 80.81 80.82 80.80 80.82 1.3K
13:15 80.79 80.79 80.79 80.79 0.3K
13:16 80.82 80.82 80.82 80.82 0.8K
13:17 80.80 80.88 80.80 80.88 4.6K
13:18 80.86 80.86 80.85 80.85 1.3K
13:19 80.88 80.88 80.88 80.88 0.3K
13:20 80.85 80.89 80.85 80.89 3.2K
13:22 80.91 80.91 80.91 80.91 1.6K
13:23 80.98 80.98 80.98 80.97 0.4K
13:24 80.99 81.00 80.99 81.00 2.0K
13:26 81.02 81.02 81.02 81.02 2.8K
13:27 81.02 81.02 81.02 81.02 3.3K
13:28 81.03 81.08 81.03 81.08 6.2K
13:31 81.03 81.04 81.03 81.04 0.4K
13:32 81.03 81.03 81.03 81.03 0.7K
13:33 81.04 81.06 81.04 81.06 1.4K
13:34 81.06 81.08 81.06 81.08 0.8K
13:35 81.04 81.04 81.02 81.02 2.4K
13:36 81.01 81.04 81.01 81.04 0.3K
13:37 81.04 81.04 81.04 81.04 0.8K
13:40 81.08 81.10 81.08 81.10 2.2K
13:41 81.10 81.15 81.10 81.15 3.7K
13:42 81.18 81.18 81.15 81.15 3.9K
13:43 81.18 81.18 81.18 81.18 0.3K
13:44 81.22 81.22 81.17 81.17 4.2K
13:45 81.16 81.16 81.15 81.15 2.0K
13:46 81.15 81.15 81.11 81.11 2.5K
13:47 81.10 81.10 81.10 81.10 0.6K
13:48 81.10 81.10 81.05 81.05 2.6K
13:50 81.05 81.05 81.05 81.05 1.2K
13:51 81.02 81.02 81.02 81.02 0.5K
13:52 81.07 81.07 81.07 81.07 1.6K
13:54 81.05 81.06 81.04 81.04 1.2K
13:55 81.03 81.03 81.01 81.01 0.8K
13:56 81.03 81.03 81.03 81.03 1.3K
13:57 81.03 81.06 81.03 81.06 2.7K
13:58 81.05 81.05 81.05 81.05 1.4K
13:59 81.05 81.08 81.05 81.08 1.5K
14:00 81.07 81.12 81.07 81.12 1.8K
14:01 81.14 81.15 81.13 81.13 1.3K
14:02 81.13 81.13 81.12 81.12 0.7K
14:03 81.11 81.11 81.09 81.09 0.5K
14:04 81.11 81.11 81.11 81.11 0.8K
14:05 81.08 81.08 81.03 81.03 4.3K
14:06 81.01 81.03 81.01 81.03 1.2K
14:07 81.03 81.03 81.03 81.03 1.0K
14:08 81.04 81.04 81.01 81.01 0.9K
14:09 80.98 80.98 80.98 80.97 1.1K
14:12 80.96 80.96 80.94 80.94 2.0K
14:13 80.94 80.94 80.94 80.94 1.1K
14:14 80.95 80.96 80.95 80.96 2.7K
14:15 80.96 80.98 80.96 80.98 1.3K
14:16 81.00 81.00 81.00 81.00 1.4K
14:17 81.04 81.04 81.04 81.04 2.0K
14:19 81.01 81.01 80.95 80.95 2.0K
14:20 80.94 80.94 80.89 80.89 0.9K
14:21 80.93 80.94 80.93 80.94 1.2K
14:22 80.93 80.93 80.93 80.93 0.5K
14:24 80.95 80.95 80.95 80.95 1.8K
14:25 80.95 80.96 80.95 80.96 1.3K
14:26 80.96 80.96 80.94 80.94 1.2K
14:27 80.94 80.94 80.93 80.93 0.8K
14:28 80.90 80.90 80.90 80.90 0.6K
14:29 80.88 80.93 80.88 80.93 1.1K
14:30 80.94 80.95 80.94 80.95 2.2K
14:32 80.95 80.95 80.95 80.94 0.4K
14:33 80.87 80.87 80.87 80.87 1.1K
14:34 80.89 80.89 80.89 80.89 3.3K
14:35 80.89 80.89 80.89 80.89 2.0K
14:36 80.91 80.93 80.91 80.93 1.5K
14:37 80.92 80.92 80.91 80.91 1.4K
14:40 80.93 80.93 80.93 80.93 1.5K
14:41 80.92 80.92 80.92 80.92 1.0K
14:42 80.96 80.96 80.96 80.96 1.7K
14:43 80.98 80.98 80.98 80.98 0.9K
14:44 80.97 80.97 80.97 80.97 0.6K
14:45 80.99 81.04 80.95 81.04 5.4K
14:46 81.01 81.01 81.00 81.00 3.2K
14:47 81.03 81.03 81.02 81.02 2.0K
14:49 81.02 81.02 81.02 81.02 1.2K
14:50 81.02 81.02 81.02 81.02 2.8K
14:51 80.97 81.00 80.92 80.92 9.3K
14:52 80.94 80.94 80.93 80.93 2.3K
14:53 80.94 80.96 80.94 80.96 1.9K
14:54 80.95 80.99 80.95 80.99 2.2K
14:55 81.00 81.04 81.00 81.04 5.5K
14:56 81.02 81.02 81.02 81.02 0.4K
14:57 81.02 81.07 81.02 81.07 1.7K
14:58 81.09 81.09 81.09 81.08 2.7K
15:00 81.09 81.09 81.09 81.09 0.7K
15:01 81.10 81.10 81.07 81.09 3.9K
15:02 81.09 81.09 81.09 81.09 1.0K
15:04 81.12 81.12 81.12 81.12 0.8K
15:05 81.10 81.10 81.10 81.10 0.1K
15:06 81.10 81.10 81.05 81.05 7.8K
15:07 81.02 81.02 80.98 80.98 2.3K
15:08 81.00 81.07 81.00 81.07 6.7K
15:09 81.09 81.09 81.06 81.06 2.7K
15:10 81.04 81.04 81.03 81.03 5.7K
15:11 81.10 81.11 81.10 81.11 1.6K
15:12 81.13 81.14 81.13 81.14 1.2K
15:13 81.12 81.15 81.12 81.15 1.6K
15:14 81.13 81.13 81.10 81.11 2.7K
15:15 81.08 81.08 80.99 80.99 1.2K
15:16 80.99 81.01 80.99 81.01 1.9K
15:17 81.01 81.07 81.01 81.07 6.8K
15:18 81.10 81.15 81.09 81.15 2.3K
15:19 81.15 81.17 81.15 81.15 3.9K
15:20 81.17 81.17 81.14 81.14 0.6K
15:21 81.17 81.20 81.17 81.18 3.1K
15:22 81.20 81.20 81.20 81.20 1.3K
15:23 81.21 81.21 81.20 81.21 2.1K
15:24 81.20 81.20 81.13 81.17 5.5K
15:25 81.18 81.19 81.17 81.18 1.5K
15:26 81.18 81.18 81.16 81.16 1.4K
15:27 81.14 81.14 81.12 81.14 5.9K
15:28 81.14 81.14 81.13 81.13 1.7K
15:29 81.09 81.09 81.07 81.07 2.3K
15:30 81.06 81.08 80.99 80.99 5.1K
15:31 81.02 81.02 81.02 81.02 0.2K
15:32 81.01 81.04 81.01 81.02 2.5K
15:33 81.01 81.08 81.01 81.05 3.5K
15:34 81.07 81.10 81.07 81.09 2.8K
15:35 81.07 81.07 81.07 81.07 1.3K
15:36 81.05 81.05 81.01 81.01 5.0K
15:37 81.02 81.05 81.02 81.05 2.1K
15:38 81.05 81.08 81.02 81.07 4.3K
15:39 81.06 81.08 81.06 81.08 3.2K
15:40 81.10 81.10 81.07 81.09 3.0K
15:41 81.09 81.11 81.09 81.11 3.2K
15:42 81.11 81.14 81.11 81.13 2.3K
15:43 81.14 81.16 81.13 81.13 4.2K
15:44 81.14 81.14 81.10 81.11 3.6K
15:45 81.11 81.12 81.11 81.11 3.5K
15:46 81.11 81.11 81.10 81.11 1.7K
15:47 81.11 81.13 81.11 81.13 3.7K
15:48 81.13 81.17 81.13 81.17 4.8K
15:49 81.18 81.24 81.18 81.24 5.3K
15:50 81.26 81.28 81.21 81.22 13.9K
15:51 81.23 81.27 81.19 81.19 6.6K
15:52 81.22 81.22 81.14 81.14 7.1K
15:53 81.13 81.19 81.13 81.19 8.3K
15:54 81.20 81.28 81.16 81.28 10.0K
15:55 81.34 81.34 81.21 81.23 20.0K
15:56 81.23 81.25 81.18 81.18 10.6K
15:57 81.18 81.32 81.18 81.32 23.7K
15:58 81.30 81.30 81.23 81.27 36.3K
15:59 81.26 81.26 81.23 81.23 36.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 81.80 82.28 80.72 81.65 1.2M
2025-09-29 82.00 82.48 81.55 81.95 1.7M
2025-09-26 80.30 81.34 79.81 81.24 1.0M
2025-09-25 79.07 80.06 78.28 79.98 1.3M
2025-09-24 82.08 82.08 79.71 79.88 1.3M
2025-09-23 82.28 82.72 81.21 82.05 0.9M
2025-09-22 82.61 82.62 80.79 82.14 1.1M
2025-09-19 82.47 83.18 81.51 82.78 2.7M
2025-09-18 80.11 81.84 80.03 81.66 1.4M
2025-09-17 80.99 81.29 78.77 79.64 1.1M
2025-09-16 80.90 81.26 80.46 80.89 1.2M
2025-09-15 80.88 82.04 80.56 81.01 1.0M
2025-09-12 82.69 82.69 80.46 80.88 1.0M
2025-09-11 80.76 83.68 80.44 82.85 1.8M
2025-09-10 80.06 81.14 79.70 80.16 1.4M
2025-09-09 81.31 81.49 79.78 80.06 1.1M
2025-09-08 81.05 81.36 80.30 81.29 1.1M
2025-09-05 80.02 80.96 79.51 80.74 1.3M
2025-09-04 78.95 79.74 78.37 79.71 1.2M
2025-09-03 78.18 78.64 77.88 78.60 1.5M
2025-09-02 79.64 80.25 78.22 78.57 1.9M
2025-08-29 82.16 82.19 80.63 80.82 1.2M
2025-08-28 82.41 82.81 82.16 82.21 1.0M
2025-08-27 81.55 82.31 81.45 82.18 1.2M
2025-08-26 81.38 81.63 80.57 81.44 3.7M
2025-08-25 82.44 82.94 81.38 81.43 0.9M
2025-08-22 80.91 83.03 80.55 82.58 0.9M
2025-08-21 79.84 80.48 79.46 80.27 1.0M
2025-08-20 81.12 81.12 78.79 80.20 1.4M
2025-08-19 82.88 83.66 80.92 81.12 2.1M
2025-08-18 81.71 82.85 81.22 82.80 1.4M
2025-08-15 83.74 83.74 81.89 82.24 2.0M
2025-08-14 84.12 84.12 83.24 83.67 1.3M
2025-08-13 83.87 84.55 83.44 84.47 1.6M
2025-08-12 82.93 83.65 82.06 83.61 1.6M
2025-08-11 83.77 84.64 82.37 82.59 1.7M
2025-08-08 83.19 84.65 82.29 83.77 2.4M
2025-08-07 85.04 85.42 81.85 82.52 2.2M
2025-08-06 86.17 87.50 81.42 84.13 3.4M
2025-08-05 84.25 84.29 82.11 82.70 2.1M
2025-08-04 83.26 84.37 82.49 84.25 1.9M
2025-08-01 82.49 82.74 80.23 82.64 2.2M
2025-07-31 85.08 85.99 83.63 83.89 2.0M
2025-07-30 84.84 85.84 84.37 85.19 2.5M
2025-07-29 85.22 85.86 83.75 84.69 1.9M
2025-07-28 85.31 86.42 84.65 85.07 2.8M
2025-07-25 84.54 85.30 84.07 85.24 1.9M
2025-07-24 83.22 84.31 82.57 84.19 1.6M
2025-07-23 82.34 83.81 82.30 83.62 2.8M
2025-07-22 80.56 82.66 80.27 82.52 1.8M
2025-07-21 82.04 82.25 81.21 81.43 2.1M
2025-07-18 82.44 82.44 81.69 82.04 1.6M
2025-07-17 80.47 82.14 80.03 82.02 1.5M
2025-07-16 79.93 80.78 79.14 80.67 1.4M
2025-07-15 80.61 80.63 79.42 79.47 1.6M
2025-07-14 79.91 80.32 79.44 80.20 0.9M
2025-07-11 80.19 80.38 79.68 79.99 1.2M
2025-07-10 79.88 81.66 79.41 80.83 1.5M
2025-07-09 79.80 79.80 78.22 79.62 1.3M
2025-07-08 78.86 79.58 78.83 79.32 2.0M
2025-07-07 78.20 79.32 78.05 78.63 1.3M
2025-07-03 78.05 78.99 77.89 78.88 0.8M
2025-07-02 76.49 77.89 76.26 77.86 1.0M
2025-07-01 75.49 77.06 75.31 76.46 3.1M
2025-06-30 75.71 76.35 75.13 75.98 1.5M
2025-06-27 75.12 75.83 74.80 75.65 2.1M
2025-06-26 74.50 75.28 74.03 75.03 1.0M
2025-06-25 73.88 74.33 73.38 74.12 1.2M
2025-06-24 73.21 73.82 72.84 73.71 1.0M
2025-06-23 71.62 72.74 71.18 72.71 0.9M
2025-06-20 72.05 72.21 71.11 71.81 3.8M
2025-06-18 71.83 72.48 71.58 71.70 1.1M
2025-06-17 72.18 72.82 71.50 71.76 0.9M
2025-06-16 71.68 73.16 71.55 72.88 1.5M
2025-06-13 71.10 72.12 70.01 71.08 0.8M
2025-06-12 72.37 72.83 71.94 72.36 0.6M
2025-06-11 73.16 73.50 72.37 72.54 1.2M
2025-06-10 72.47 72.99 72.22 72.80 0.9M
2025-06-09 72.57 72.70 72.12 72.36 0.9M
2025-06-06 72.00 72.36 70.57 72.22 0.9M
2025-06-05 71.82 71.93 70.75 71.16 1.2M
2025-06-04 72.25 72.25 71.14 71.67 1.3M
2025-06-03 70.87 72.20 70.65 71.72 1.5M
2025-06-02 70.94 71.27 69.79 70.84 1.5M
2025-05-30 71.30 71.54 70.47 71.27 2.8M
2025-05-29 71.53 71.78 71.04 71.66 1.0M
2025-05-28 72.00 72.23 71.41 71.51 1.0M
2025-05-27 71.53 72.20 70.90 71.92 1.6M
2025-05-23 69.52 70.79 69.33 70.55 0.9M
2025-05-22 70.54 71.24 70.15 70.79 0.9M
2025-05-21 71.69 72.30 70.56 70.76 0.9M
2025-05-20 71.54 72.39 71.50 72.31 1.6M
2025-05-19 70.73 71.87 70.73 71.69 1.0M
2025-05-16 71.24 72.04 70.83 71.89 1.0M
2025-05-15 71.16 71.66 70.74 71.24 0.8M
2025-05-14 71.53 72.24 70.96 71.27 1.3M
2025-05-13 70.60 71.84 70.60 71.25 1.3M
2025-05-12 71.65 71.97 70.40 70.54 1.9M
2025-05-09 67.93 68.31 67.40 68.12 1.7M
2025-05-08 67.03 68.01 66.21 67.38 2.5M
2025-05-07 63.45 66.84 62.00 66.30 3.2M
2025-05-06 63.33 64.02 62.93 63.32 1.2M
2025-05-05 63.79 64.70 63.79 64.09 1.0M
2025-05-02 63.76 64.70 63.40 64.59 1.2M
2025-05-01 62.68 63.45 62.09 62.54 1.1M
2025-04-30 60.61 62.30 60.18 62.14 1.7M
2025-04-29 61.17 62.26 60.89 61.95 1.1M
2025-04-28 61.81 62.49 60.78 61.45 1.4M
2025-04-25 61.18 62.02 61.09 61.71 0.8M
2025-04-24 59.60 61.73 59.60 61.65 1.3M
2025-04-23 60.16 61.75 59.30 59.51 1.2M
2025-04-22 56.99 58.24 56.33 58.01 1.3M
2025-04-21 57.53 57.71 55.55 56.22 0.8M
2025-04-17 58.96 58.96 57.99 58.23 1.3M
2025-04-16 58.55 59.02 57.43 58.28 1.2M
2025-04-15 59.52 60.26 59.24 59.59 1.0M
2025-04-14 59.51 60.13 58.57 59.49 1.2M
2025-04-11 57.45 58.54 56.19 58.22 1.8M
2025-04-10 58.66 59.40 56.20 58.04 1.8M
2025-04-09 54.30 62.00 53.63 61.49 2.4M
2025-04-08 58.19 58.73 54.16 55.12 1.7M
2025-04-07 54.97 58.32 52.91 56.02 4.6M
2025-04-04 58.01 58.50 55.45 56.51 1.9M
2025-04-03 63.58 63.58 59.44 60.28 1.8M
2025-04-02 64.47 66.82 64.47 66.51 1.3M
2025-04-01 65.08 65.75 64.18 65.38 2.0M
2025-03-31 64.69 65.94 63.76 65.65 1.7M
2025-03-28 67.88 67.95 65.34 65.52 1.4M
2025-03-27 68.50 68.54 67.04 67.98 1.2M
2025-03-26 70.52 70.88 68.76 68.94 0.9M
2025-03-25 72.07 72.27 70.23 70.48 1.3M
2025-03-24 72.00 72.46 71.52 72.07 1.2M
2025-03-21 69.94 70.74 69.59 70.54 3.1M
2025-03-20 70.99 71.90 70.60 70.68 1.8M
2025-03-19 70.24 72.59 70.19 71.64 2.0M
2025-03-18 69.95 71.03 69.78 70.19 2.0M
2025-03-17 69.33 71.35 69.09 70.25 2.3M
2025-03-14 67.40 69.78 67.25 69.39 1.9M
2025-03-13 67.04 68.23 66.07 66.39 2.0M
2025-03-12 67.42 68.31 66.89 67.36 1.8M
2025-03-11 66.79 67.94 65.76 66.49 2.2M
2025-03-10 68.08 68.81 65.88 66.51 2.0M
2025-03-07 67.28 69.33 66.36 69.06 2.4M
2025-03-06 68.51 69.45 67.38 67.65 1.8M
2025-03-05 68.28 69.80 68.11 69.49 2.2M
2025-03-04 68.98 69.74 67.08 68.45 2.0M
2025-03-03 72.51 73.04 69.42 69.68 1.9M
2025-02-28 70.85 72.18 70.72 71.98 3.0M
2025-02-27 71.35 72.67 70.51 70.68 1.8M
2025-02-26 71.62 72.31 71.30 71.39 1.7M
2025-02-25 71.08 72.19 70.88 71.36 2.1M
2025-02-24 71.77 71.95 69.86 70.93 1.4M
2025-02-21 73.24 74.63 71.11 71.47 1.9M
2025-02-20 76.13 76.39 72.36 73.21 2.0M
2025-02-19 75.92 76.88 75.05 75.57 2.5M
2025-02-18 74.49 75.15 73.82 75.14 2.4M
2025-02-14 73.65 74.41 73.42 74.29 1.2M
2025-02-13 73.72 73.72 72.62 73.66 1.2M
2025-02-12 72.80 73.45 72.05 73.29 0.9M
2025-02-11 73.70 74.64 73.66 73.83 0.8M
2025-02-10 74.76 74.76 74.11 74.36 0.8M
2025-02-07 75.38 75.66 74.05 74.36 0.9M
2025-02-06 75.38 75.65 74.75 75.37 1.2M
2025-02-05 74.51 75.17 74.11 75.07 1.2M
2025-02-04 73.72 74.45 73.64 74.35 1.7M
2025-02-03 73.86 74.39 72.39 74.12 1.6M
2025-01-31 75.27 76.33 74.47 74.96 1.4M
2025-01-30 75.69 76.32 74.97 75.38 1.3M
2025-01-29 75.42 75.58 74.41 74.77 1.2M
2025-01-28 76.03 76.03 74.45 75.27 1.3M
2025-01-27 75.31 76.83 75.31 75.96 2.1M
2025-01-24 77.50 77.78 77.00 77.42 0.9M
2025-01-23 77.12 77.57 76.44 77.49 1.2M
2025-01-22 76.74 77.73 76.16 77.40 1.1M
2025-01-21 75.50 76.51 75.31 76.43 1.3M
2025-01-17 74.94 75.13 74.15 74.92 1.0M
2025-01-16 72.85 74.13 72.72 73.90 1.1M
2025-01-15 72.95 73.18 72.17 72.72 0.8M
2025-01-14 70.28 72.07 70.22 71.56 1.2M
2025-01-13 69.21 70.40 68.49 70.27 1.0M
2025-01-10 71.66 72.38 70.05 70.23 1.7M
2025-01-08 71.42 72.65 71.03 72.54 1.2M
2025-01-07 71.26 73.16 71.26 72.02 2.1M
2025-01-06 70.62 72.28 70.30 71.10 1.4M
2025-01-03 70.28 70.82 69.71 70.57 0.9M
2025-01-02 70.71 71.08 69.23 69.71 1.4M