BWX Technologies Inc

BWXT
🏛️ 美国 →
186.64
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 178.27 178.27 177.78 178.13 15.9K
09:31 177.96 178.33 177.96 178.12 5.9K
09:32 178.12 178.12 178.12 178.12 1.8K
09:33 178.51 178.59 178.51 178.59 0.7K
09:34 178.59 178.98 178.59 178.98 2.0K
09:35 178.85 179.45 178.83 179.45 4.8K
09:36 179.61 180.00 179.61 179.97 5.3K
09:37 180.58 180.58 179.95 179.95 11.1K
09:38 180.20 180.20 179.49 179.49 4.0K
09:39 179.23 179.49 179.01 179.01 2.9K
09:40 178.97 178.97 178.97 178.97 0.9K
09:41 179.09 179.42 179.09 179.42 0.7K
09:42 179.05 179.20 179.05 179.14 1.1K
09:43 179.15 179.17 179.15 179.17 1.0K
09:44 179.48 179.50 179.28 179.28 3.0K
09:45 178.93 178.93 178.93 178.93 1.6K
09:46 178.98 178.98 178.98 178.98 0.4K
09:47 179.03 179.22 178.90 179.22 2.4K
09:48 178.80 179.01 178.80 178.91 1.2K
09:49 179.32 179.32 179.32 179.32 1.8K
09:50 179.41 179.48 179.41 179.48 1.6K
09:51 179.36 179.45 179.36 179.45 0.7K
09:52 179.28 179.37 179.28 179.37 0.7K
09:53 179.17 179.17 179.17 179.17 0.7K
09:54 179.39 179.39 179.39 179.39 0.6K
09:55 179.38 179.38 179.18 179.18 1.2K
09:56 179.40 179.40 179.40 179.40 0.3K
09:57 179.48 179.55 179.19 179.33 2.8K
09:59 179.50 179.74 179.50 179.74 1.1K
10:00 179.54 179.90 179.54 179.86 3.0K
10:01 179.86 179.86 179.86 179.86 1.2K
10:02 179.70 179.70 179.55 179.55 3.8K
10:03 179.44 179.44 179.44 179.44 0.9K
10:04 179.43 179.43 179.25 179.25 1.6K
10:05 179.13 179.27 179.13 179.27 3.2K
10:06 178.95 178.95 178.95 178.95 0.9K
10:07 178.66 178.66 178.60 178.61 1.5K
10:08 178.61 178.69 178.61 178.69 1.1K
10:09 178.70 179.11 178.69 179.11 3.0K
10:13 178.90 178.90 178.70 178.73 2.1K
10:14 178.73 178.89 178.73 178.85 0.9K
10:15 178.85 178.94 178.85 178.94 2.1K
10:16 179.10 179.10 178.96 179.10 1.3K
10:17 179.10 179.13 178.93 178.93 2.8K
10:18 178.59 178.77 178.59 178.77 4.2K
10:19 178.88 178.88 178.43 178.61 4.5K
10:20 178.61 179.11 178.61 179.05 5.3K
10:21 179.00 179.32 179.00 179.32 2.9K
10:22 179.24 179.31 179.24 179.31 0.3K
10:23 179.31 179.31 179.08 179.09 1.3K
10:24 179.30 179.40 179.30 179.40 0.9K
10:25 179.30 179.30 179.13 179.13 1.7K
10:26 179.01 179.01 178.80 178.80 2.4K
10:27 178.48 178.61 178.48 178.61 1.0K
10:28 178.51 178.51 178.47 178.47 2.4K
10:30 178.20 178.20 177.82 177.82 1.7K
10:31 177.90 177.97 177.90 177.97 1.2K
10:32 177.92 177.97 177.50 177.93 5.3K
10:33 177.67 177.89 177.67 177.89 1.1K
10:34 177.60 177.60 177.60 177.60 0.8K
10:35 177.62 177.62 177.62 177.62 1.1K
10:36 178.01 178.01 178.01 178.01 1.6K
10:37 177.98 178.15 177.98 178.08 1.9K
10:38 178.36 178.36 178.36 178.36 0.8K
10:39 178.53 178.60 178.53 178.60 1.6K
10:40 178.50 178.50 178.50 178.50 0.2K
10:41 178.55 178.65 178.50 178.65 1.7K
10:42 178.66 178.66 178.66 178.66 0.4K
10:43 178.74 178.74 178.59 178.63 2.3K
10:44 178.55 178.55 178.55 178.55 0.5K
10:45 178.50 178.50 178.37 178.37 2.3K
10:46 178.40 178.41 178.40 178.41 1.9K
10:48 178.40 178.40 178.17 178.17 2.1K
10:49 178.01 178.01 178.01 178.01 0.6K
10:50 178.15 178.15 178.15 178.15 0.1K
10:51 178.15 178.38 178.15 178.38 0.9K
10:52 178.37 178.37 178.37 178.37 0.9K
10:53 178.60 178.68 178.60 178.68 0.4K
10:54 178.50 178.63 178.50 178.63 0.9K
10:55 178.77 178.77 178.63 178.63 0.9K
10:56 178.67 178.70 178.67 178.70 1.5K
10:57 178.77 178.77 178.77 178.77 0.7K
10:58 178.79 178.79 178.79 178.79 1.6K
10:59 178.55 178.55 178.54 178.54 3.8K
11:00 178.53 178.70 178.53 178.70 2.0K
11:01 178.59 178.59 178.59 178.59 0.2K
11:02 178.58 178.58 178.58 178.58 0.5K
11:03 178.68 178.92 178.68 178.92 1.3K
11:04 178.92 178.92 178.92 178.92 0.5K
11:05 178.78 178.78 178.78 178.78 0.9K
11:06 178.91 178.98 178.91 178.98 2.2K
11:08 179.03 179.03 179.03 179.03 0.7K
11:09 178.91 178.91 178.85 178.85 1.7K
11:10 178.93 178.93 178.93 178.93 1.4K
11:12 179.03 179.03 179.03 179.03 4.6K
11:13 179.14 179.27 178.92 178.92 3.1K
11:14 179.03 179.05 178.80 178.80 2.2K
11:15 179.00 179.00 178.64 178.64 0.9K
11:16 178.79 178.79 178.79 178.79 0.9K
11:17 179.15 179.15 179.15 179.15 0.6K
11:18 179.05 179.23 179.05 179.05 1.4K
11:19 179.08 179.28 179.08 179.28 0.8K
11:20 179.19 179.19 179.19 179.19 0.4K
11:21 179.13 179.14 179.10 179.14 1.6K
11:22 179.13 179.14 179.01 179.14 3.0K
11:23 179.13 179.15 179.13 179.15 1.8K
11:25 179.26 179.26 179.22 179.22 0.9K
11:26 179.32 179.50 179.32 179.50 2.2K
11:28 179.53 179.53 179.53 179.53 1.0K
11:29 179.45 179.45 179.45 179.45 0.5K
11:30 179.31 179.41 179.31 179.41 0.7K
11:31 179.38 179.38 179.38 179.38 0.5K
11:32 179.39 179.39 179.39 179.39 0.6K
11:33 179.42 179.42 179.38 179.38 1.3K
11:35 179.45 179.45 179.45 179.45 0.1K
11:36 179.52 179.52 179.50 179.50 1.8K
11:39 179.36 179.36 179.36 179.36 2.2K
11:42 179.24 179.24 179.24 179.24 0.9K
11:43 179.31 179.31 179.22 179.22 2.7K
11:44 179.32 179.45 179.32 179.45 1.6K
11:45 179.28 179.34 179.28 179.31 2.0K
11:46 179.14 179.14 179.06 179.06 2.1K
11:51 179.20 179.20 179.20 179.20 0.3K
11:52 179.24 179.24 179.24 179.24 0.6K
11:53 179.04 179.04 179.04 179.04 0.2K
11:54 179.10 179.15 179.03 179.10 1.3K
11:55 179.10 179.10 179.07 179.07 1.2K
11:56 179.08 179.15 179.08 179.15 0.9K
11:57 179.03 179.03 179.00 179.00 1.2K
11:59 178.97 178.97 178.92 178.92 1.2K
12:00 178.93 178.93 178.92 178.92 0.8K
12:01 178.93 178.93 178.90 178.90 0.6K
12:02 178.96 178.96 178.96 178.96 0.4K
12:03 178.97 178.97 178.97 178.97 1.0K
12:04 179.01 179.01 179.01 179.01 2.1K
12:05 179.05 179.05 178.79 178.82 1.2K
12:06 178.82 178.82 178.82 178.82 0.7K
12:07 178.81 178.81 178.74 178.74 0.7K
12:08 178.65 178.68 178.65 178.68 0.5K
12:09 178.65 178.65 178.65 178.65 1.1K
12:10 178.49 178.54 178.49 178.54 0.4K
12:11 178.48 178.48 178.48 178.48 1.1K
12:12 178.48 178.48 178.48 178.48 1.3K
12:14 178.61 178.61 178.61 178.61 1.4K
12:15 178.64 178.64 178.64 178.64 0.1K
12:16 178.72 178.72 178.70 178.70 0.3K
12:17 178.64 178.65 178.64 178.65 0.9K
12:19 178.75 178.84 178.75 178.84 2.5K
12:21 179.12 179.12 179.12 179.12 0.7K
12:23 179.19 179.19 179.07 179.09 1.5K
12:25 179.19 179.19 179.08 179.08 0.7K
12:26 179.13 179.21 179.13 179.21 0.8K
12:27 179.28 179.28 179.28 179.28 1.8K
12:28 179.12 179.12 179.12 179.12 0.9K
12:31 179.00 179.00 178.84 178.84 2.1K
12:32 178.83 178.83 178.83 178.83 1.6K
12:33 178.80 178.80 178.62 178.62 1.8K
12:34 178.76 178.76 178.76 178.76 0.5K
12:35 178.43 178.64 178.43 178.64 1.4K
12:37 178.67 178.67 178.67 178.67 0.2K
12:38 178.64 178.75 178.56 178.56 2.8K
12:39 178.54 178.54 178.30 178.30 1.3K
12:41 178.39 178.39 178.39 178.39 0.8K
12:44 178.48 178.65 178.48 178.65 1.9K
12:45 178.67 178.67 178.67 178.67 0.6K
12:46 178.61 178.61 178.61 178.61 0.3K
12:47 178.67 178.67 178.67 178.67 0.5K
12:48 178.68 178.68 178.60 178.62 1.7K
12:49 178.59 178.61 178.59 178.61 0.9K
12:50 178.56 178.56 178.56 178.56 1.2K
12:52 178.59 178.59 178.59 178.59 0.2K
12:53 178.66 178.66 178.53 178.53 1.3K
12:54 178.53 178.53 178.53 178.53 1.1K
12:55 178.57 178.57 178.56 178.56 1.7K
12:56 178.61 178.77 178.61 178.77 0.6K
12:57 178.80 178.80 178.76 178.80 0.8K
12:58 178.78 178.90 178.78 178.90 1.2K
12:59 179.02 179.02 178.91 178.92 1.0K
13:01 178.92 178.92 178.92 178.92 0.5K
13:03 178.97 178.97 178.97 178.97 0.7K
13:04 179.07 179.07 179.07 179.07 0.2K
13:05 179.10 179.10 179.10 179.10 0.2K
13:06 179.07 179.07 179.07 179.07 0.2K
13:07 179.07 179.07 179.07 179.07 1.1K
13:08 179.04 179.04 179.04 179.04 0.5K
13:09 179.06 179.06 179.06 179.06 0.3K
13:10 179.10 179.10 179.10 179.10 0.4K
13:11 179.10 179.10 179.10 179.10 1.6K
13:13 179.20 179.20 179.15 179.15 0.6K
13:14 179.25 179.25 179.25 179.25 0.3K
13:15 179.20 179.20 178.95 178.95 5.0K
13:23 178.85 178.85 178.85 178.85 2.7K
13:28 178.90 178.90 178.90 178.90 0.4K
13:30 179.20 179.20 179.06 179.06 4.5K
13:31 179.05 179.05 179.05 179.05 1.9K
13:36 179.24 179.24 179.24 179.24 0.2K
13:37 179.23 179.23 179.23 179.23 1.0K
13:38 179.10 179.10 179.08 179.08 0.8K
13:39 179.20 179.20 179.20 179.20 1.8K
13:40 179.21 179.21 179.12 179.12 2.0K
13:42 179.12 179.12 179.11 179.11 0.3K
13:43 179.11 179.22 179.11 179.22 1.4K
13:44 179.28 179.28 179.28 179.28 1.2K
13:45 179.22 179.22 179.22 179.22 0.3K
13:46 179.22 179.24 179.16 179.16 2.7K
13:50 179.08 179.08 179.08 179.08 0.3K
13:51 179.17 179.17 179.17 179.17 0.6K
13:52 179.02 179.02 179.02 179.02 1.0K
13:54 179.11 179.11 179.02 179.02 1.4K
13:55 179.06 179.06 178.93 178.93 2.3K
13:56 178.90 179.00 178.90 179.00 2.0K
14:00 179.08 179.08 179.08 179.08 1.0K
14:01 179.19 179.19 179.19 179.19 1.1K
14:02 179.06 179.06 179.06 179.06 2.4K
14:04 178.92 178.92 178.92 178.92 0.9K
14:07 178.78 178.78 178.62 178.62 3.9K
14:10 178.58 178.58 178.54 178.54 0.5K
14:11 178.57 178.57 178.57 178.57 0.5K
14:12 178.70 178.70 178.70 178.70 0.9K
14:13 178.83 178.83 178.83 178.83 0.6K
14:15 178.88 178.99 178.88 178.99 0.9K
14:16 178.90 178.90 178.90 178.90 0.2K
14:17 178.97 178.97 178.97 178.97 2.3K
14:20 178.88 178.88 178.77 178.77 2.3K
14:24 178.90 178.90 178.90 178.90 0.2K
14:25 178.92 178.98 178.92 178.98 1.3K
14:27 178.83 178.83 178.83 178.83 2.0K
14:28 178.79 178.79 178.79 178.79 0.4K
14:29 178.87 178.87 178.87 178.87 1.8K
14:32 178.99 178.99 178.99 178.99 2.0K
14:36 179.12 179.12 179.12 179.12 0.3K
14:38 179.20 179.20 179.18 179.18 1.3K
14:40 179.36 179.36 179.36 179.36 0.2K
14:41 179.24 179.25 179.24 179.25 1.0K
14:43 179.33 179.33 179.29 179.29 1.0K
14:45 179.24 179.50 179.24 179.50 4.3K
14:47 179.60 179.60 179.60 179.60 2.1K
14:48 179.53 179.62 179.53 179.62 0.8K
14:49 179.67 179.67 179.59 179.67 4.1K
14:50 179.57 179.57 179.45 179.50 3.1K
14:51 179.51 179.51 179.51 179.51 0.8K
14:52 179.51 179.51 179.51 179.51 1.9K
14:53 179.51 179.51 179.38 179.38 2.8K
14:54 179.37 179.37 179.37 179.37 0.7K
14:55 179.42 179.42 179.42 179.42 0.4K
14:56 179.42 179.42 179.42 179.42 0.4K
14:57 179.41 179.51 179.41 179.51 1.9K
14:58 179.51 179.51 179.47 179.47 2.8K
14:59 179.44 179.44 179.43 179.43 0.8K
15:00 179.38 179.51 179.35 179.51 2.9K
15:01 179.43 179.43 179.38 179.38 2.6K
15:03 179.57 179.57 179.57 179.57 0.4K
15:04 179.55 179.57 179.50 179.50 2.3K
15:05 179.43 179.43 179.43 179.43 0.6K
15:06 179.45 179.50 179.43 179.43 1.3K
15:07 179.43 179.43 179.43 179.43 2.4K
15:08 179.37 179.37 179.37 179.37 0.5K
15:09 179.36 179.41 179.36 179.36 0.9K
15:10 179.33 179.33 179.33 179.33 0.5K
15:11 179.39 180.05 179.33 180.05 26.6K
15:12 179.93 180.19 179.92 180.13 34.3K
15:13 180.13 180.14 179.77 179.84 14.2K
15:14 179.75 180.01 179.75 179.96 6.4K
15:15 180.01 180.04 179.93 179.98 9.5K
15:16 180.02 180.40 180.02 180.40 4.7K
15:17 180.38 180.47 180.37 180.44 4.1K
15:18 180.45 180.45 180.26 180.27 5.9K
15:19 180.26 180.34 180.24 180.24 2.4K
15:20 180.17 180.25 180.16 180.16 3.2K
15:21 180.32 180.37 180.29 180.29 3.0K
15:22 180.25 180.64 180.25 180.64 13.4K
15:23 180.68 180.81 180.59 180.63 4.0K
15:24 180.55 180.56 180.51 180.54 3.9K
15:25 180.58 180.65 180.58 180.65 1.7K
15:26 180.62 180.62 180.51 180.51 1.8K
15:27 180.50 180.52 180.48 180.52 3.3K
15:28 180.60 180.60 180.60 180.60 0.9K
15:29 180.48 180.52 180.45 180.45 3.6K
15:30 180.44 180.45 180.39 180.39 3.8K
15:31 180.45 180.54 180.39 180.52 3.5K
15:32 180.53 180.56 180.53 180.56 4.3K
15:33 180.53 180.53 180.46 180.46 3.1K
15:34 180.47 180.47 180.39 180.39 2.8K
15:35 180.51 180.56 180.39 180.50 3.5K
15:36 180.45 180.45 180.37 180.37 1.4K
15:37 180.45 180.45 180.38 180.38 1.1K
15:38 180.37 180.45 180.37 180.45 4.3K
15:39 180.54 180.54 180.40 180.41 3.1K
15:40 180.39 180.48 180.39 180.42 4.0K
15:41 180.46 180.61 180.40 180.61 4.3K
15:42 180.65 180.71 180.65 180.65 4.1K
15:43 180.65 180.79 180.65 180.74 4.9K
15:44 180.75 180.80 180.70 180.70 2.0K
15:45 180.78 180.87 180.78 180.87 6.1K
15:46 180.86 180.86 180.81 180.80 6.2K
15:47 180.72 180.80 180.55 180.55 5.0K
15:48 180.63 180.81 180.62 180.81 6.8K
15:49 180.75 180.84 180.75 180.84 4.9K
15:50 180.93 180.96 180.69 180.72 13.6K
15:51 180.75 180.78 180.57 180.57 6.9K
15:52 180.61 180.61 180.61 180.61 2.6K
15:53 180.62 180.78 180.60 180.78 7.5K
15:54 180.77 180.77 180.64 180.75 6.7K
15:55 180.82 180.82 180.61 180.69 11.9K
15:56 180.82 180.82 180.53 180.59 12.3K
15:57 180.60 180.75 180.60 180.64 14.9K
15:58 180.64 180.76 180.59 180.64 29.0K
15:59 180.68 180.75 180.57 180.62 148.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 186.43 188.81 183.71 186.64 1.1M
2025-10-02 188.24 190.01 183.22 185.70 1.0M
2025-10-01 184.00 188.40 182.10 187.18 1.3M
2025-09-30 182.00 185.39 181.79 184.37 0.9M
2025-09-29 183.45 184.99 181.15 181.96 1.1M
2025-09-26 177.66 180.98 177.50 180.62 0.9M
2025-09-25 172.23 177.65 170.21 176.21 0.9M
2025-09-24 178.65 179.76 174.92 175.02 0.6M
2025-09-23 177.51 182.00 177.04 178.02 1.0M
2025-09-22 174.51 178.72 172.25 178.19 1.0M
2025-09-19 174.14 176.06 172.07 174.50 2.5M
2025-09-18 169.00 174.66 168.00 174.03 1.2M
2025-09-17 176.00 177.24 167.91 168.38 1.8M
2025-09-16 175.00 179.07 172.71 176.65 1.9M
2025-09-15 170.03 174.94 168.56 174.30 1.2M
2025-09-12 170.00 171.50 168.32 168.33 0.7M
2025-09-11 166.88 171.85 166.25 170.10 1.1M
2025-09-10 164.75 166.22 163.79 166.13 0.8M
2025-09-09 163.00 163.99 159.87 162.23 0.8M
2025-09-08 163.64 165.72 162.98 163.75 0.9M
2025-09-05 165.50 166.75 158.56 163.64 1.5M
2025-09-04 161.40 164.17 161.02 163.79 1.1M
2025-09-03 161.74 161.90 159.00 160.95 1.0M
2025-09-02 160.04 160.78 157.42 160.03 0.7M
2025-08-29 165.61 166.38 161.20 162.04 0.8M
2025-08-28 165.87 166.69 164.72 165.83 0.8M
2025-08-27 166.49 166.83 164.48 165.60 1.0M
2025-08-26 164.21 167.59 163.09 166.52 1.3M
2025-08-25 163.86 164.98 162.68 162.84 1.1M
2025-08-22 165.95 167.77 163.06 163.09 1.3M
2025-08-21 164.00 166.37 163.62 165.34 0.9M
2025-08-20 165.11 165.35 161.67 163.56 1.4M
2025-08-19 169.51 169.51 163.63 165.76 1.8M
2025-08-18 173.56 174.55 170.20 170.94 2.0M
2025-08-15 174.50 174.66 170.71 173.50 0.9M
2025-08-14 177.48 178.22 173.14 174.70 0.8M
2025-08-13 184.69 184.99 174.28 176.76 1.5M
2025-08-12 177.89 179.77 175.51 179.51 1.1M
2025-08-11 178.03 180.76 176.50 177.89 0.8M
2025-08-08 180.56 181.24 177.59 179.19 1.0M
2025-08-07 179.86 181.16 177.00 179.53 1.0M
2025-08-06 180.44 181.27 177.19 179.74 1.8M
2025-08-05 176.05 189.25 173.50 182.00 4.8M
2025-08-04 151.27 154.78 149.57 154.51 1.6M
2025-08-01 145.55 150.57 143.07 149.50 1.4M
2025-07-31 152.38 153.53 150.53 151.93 0.9M
2025-07-30 150.82 152.78 149.00 152.38 1.2M
2025-07-29 150.61 151.41 149.36 150.28 1.0M
2025-07-28 149.50 149.95 147.21 149.83 1.1M
2025-07-25 145.00 148.75 143.45 147.96 1.0M
2025-07-24 143.86 144.65 142.72 143.84 0.7M
2025-07-23 140.98 144.81 140.98 143.37 1.4M
2025-07-22 139.24 140.79 136.18 140.04 0.8M
2025-07-21 143.70 144.48 140.02 140.36 0.8M
2025-07-18 143.10 144.11 141.47 142.95 0.9M
2025-07-17 140.21 143.47 139.95 142.34 1.3M
2025-07-16 137.19 139.96 136.29 139.85 0.9M
2025-07-15 139.94 139.94 137.32 137.45 0.8M
2025-07-14 136.93 139.95 136.79 138.65 1.0M
2025-07-11 136.17 137.52 135.72 137.06 0.6M
2025-07-10 137.25 137.54 133.84 136.45 0.9M
2025-07-09 138.37 138.70 136.65 137.56 0.8M
2025-07-08 143.00 143.61 136.86 137.37 1.9M
2025-07-07 143.03 144.58 141.80 143.79 0.8M
2025-07-03 141.05 143.53 141.05 142.91 0.7M
2025-07-02 139.89 141.77 139.00 140.77 1.2M
2025-07-01 143.27 144.49 137.94 140.37 2.2M
2025-06-30 144.75 144.75 142.36 144.06 1.0M
2025-06-27 142.58 144.53 141.94 143.19 1.3M
2025-06-26 141.81 142.95 140.60 141.87 1.2M
2025-06-25 142.93 144.19 140.68 140.86 1.5M
2025-06-24 142.34 143.03 140.09 142.31 1.1M
2025-06-23 140.90 143.34 138.62 142.06 1.8M
2025-06-20 140.93 143.34 137.70 142.32 3.5M
2025-06-18 141.90 143.88 139.95 140.53 1.4M
2025-06-17 140.49 142.13 138.13 141.12 1.6M
2025-06-16 140.33 145.33 138.86 139.67 2.4M
2025-06-13 137.39 139.54 137.07 138.07 1.2M
2025-06-12 134.00 138.51 134.00 137.78 1.7M
2025-06-11 131.83 136.11 128.96 135.80 1.4M
2025-06-10 131.49 134.44 130.73 131.71 1.9M
2025-06-09 132.23 133.60 129.36 132.62 1.4M
2025-06-06 129.85 130.00 128.52 129.72 0.7M
2025-06-05 129.20 129.40 127.51 128.94 0.9M
2025-06-04 128.60 129.64 127.78 128.87 0.8M
2025-06-03 127.88 130.44 126.91 128.35 1.2M
2025-06-02 125.57 126.48 124.30 126.10 0.8M
2025-05-30 124.50 125.61 123.12 125.60 1.2M
2025-05-29 126.25 127.46 124.54 125.25 1.4M
2025-05-28 123.49 127.64 123.06 126.59 2.2M
2025-05-27 122.06 125.08 120.56 122.36 2.4M
2025-05-23 113.01 119.94 109.09 119.49 2.6M
2025-05-22 107.23 108.22 106.22 107.62 0.4M
2025-05-21 109.76 110.02 107.16 107.39 0.7M
2025-05-20 109.42 111.04 109.42 110.21 1.0M
2025-05-19 108.59 110.05 108.53 109.99 0.5M
2025-05-16 109.00 110.19 108.00 109.69 0.7M
2025-05-15 107.41 109.01 107.06 108.83 0.8M
2025-05-14 107.77 108.38 106.78 107.14 0.9M
2025-05-13 107.77 109.06 106.83 107.19 0.8M
2025-05-12 112.02 112.02 105.07 107.09 1.4M
2025-05-09 108.41 108.84 106.49 108.37 0.9M
2025-05-08 108.63 109.58 106.69 107.95 1.0M
2025-05-07 108.19 108.63 106.52 107.76 0.9M
2025-05-06 107.89 108.64 102.42 108.13 2.4M
2025-05-05 111.51 113.13 111.21 112.01 1.1M
2025-05-02 112.52 114.41 111.70 112.61 0.8M
2025-05-01 110.05 112.02 109.35 111.12 0.8M
2025-04-30 107.51 109.38 106.15 109.12 0.6M
2025-04-29 108.30 109.45 108.01 109.24 0.5M
2025-04-28 109.34 110.43 107.45 108.51 0.6M
2025-04-25 108.18 109.33 107.25 108.97 0.5M
2025-04-24 104.88 108.31 104.10 107.93 0.6M
2025-04-23 105.81 107.08 104.21 104.64 0.7M
2025-04-22 101.69 102.42 100.12 102.31 0.7M
2025-04-21 102.60 102.60 99.63 100.46 0.8M
2025-04-17 103.49 104.61 102.75 103.71 0.8M
2025-04-16 102.78 104.50 102.34 103.86 0.7M
2025-04-15 103.90 105.44 103.64 104.08 0.5M
2025-04-14 105.00 105.00 102.86 103.87 0.6M
2025-04-11 100.54 103.83 99.41 103.25 0.9M
2025-04-10 100.54 102.66 97.95 101.02 1.2M
2025-04-09 92.04 104.48 91.70 104.08 2.1M
2025-04-08 94.87 96.85 91.77 93.17 2.2M
2025-04-07 87.00 93.63 84.21 90.02 1.5M
2025-04-04 93.40 93.70 86.70 89.24 1.2M
2025-04-03 96.95 99.11 94.33 95.42 2.0M
2025-04-02 98.68 102.29 98.46 101.90 0.6M
2025-04-01 98.76 100.84 97.52 100.49 0.6M
2025-03-31 97.96 99.20 96.11 98.65 0.9M
2025-03-28 100.73 101.28 98.65 99.21 0.7M
2025-03-27 102.02 102.55 100.88 101.44 0.6M
2025-03-26 104.74 105.00 102.30 102.34 0.6M
2025-03-25 103.73 105.01 103.10 104.74 0.6M
2025-03-24 101.33 104.26 100.19 104.08 0.9M
2025-03-21 99.97 100.49 98.08 99.38 3.4M
2025-03-20 101.14 102.85 100.08 100.39 1.3M
2025-03-19 99.39 103.02 98.98 102.54 1.5M
2025-03-18 99.79 100.31 98.48 98.96 1.2M
2025-03-17 97.12 100.03 97.00 100.00 1.4M
2025-03-14 98.03 98.83 97.32 98.27 0.8M
2025-03-13 97.60 97.97 95.80 97.07 0.6M
2025-03-12 99.10 99.28 96.71 98.07 1.0M
2025-03-11 96.09 98.54 95.56 96.90 0.8M
2025-03-10 97.04 99.01 95.55 96.59 1.0M
2025-03-07 99.52 100.39 96.12 99.56 1.0M
2025-03-06 101.48 102.26 99.67 100.24 0.8M
2025-03-05 101.99 104.18 101.70 103.94 0.9M
2025-03-04 99.75 103.46 98.89 101.25 1.3M
2025-03-03 104.08 104.88 101.03 101.50 0.9M
2025-02-28 101.48 103.98 101.21 103.97 0.8M
2025-02-27 106.97 107.50 101.89 102.13 1.3M
2025-02-26 105.07 108.45 105.02 106.64 1.6M
2025-02-25 102.75 106.89 102.66 104.07 1.5M
2025-02-24 102.15 102.85 99.76 99.90 1.2M
2025-02-21 104.94 105.55 100.69 101.38 0.9M
2025-02-20 107.27 107.67 103.50 104.82 1.4M
2025-02-19 108.00 109.79 107.41 107.69 1.0M
2025-02-18 107.00 107.29 105.65 106.74 1.1M
2025-02-14 109.26 109.26 105.10 106.83 1.0M
2025-02-13 110.39 110.74 107.15 109.12 0.8M
2025-02-12 110.00 111.67 108.01 109.39 0.8M
2025-02-11 113.50 113.62 110.72 111.89 0.6M
2025-02-10 115.00 115.65 113.43 114.07 0.6M
2025-02-07 113.40 114.81 112.82 114.43 0.8M
2025-02-06 113.15 113.59 111.14 112.80 0.8M
2025-02-05 112.50 114.17 111.62 113.21 0.9M
2025-02-04 112.67 113.48 110.86 111.35 0.6M
2025-02-03 110.32 113.43 109.51 112.31 0.9M
2025-01-31 115.24 115.61 112.86 112.93 0.9M
2025-01-30 113.00 115.39 112.44 115.24 0.7M
2025-01-29 112.71 114.65 111.19 112.14 0.9M
2025-01-28 115.26 115.56 110.65 112.06 2.4M
2025-01-27 123.60 123.80 111.01 111.46 2.6M
2025-01-24 128.42 128.72 125.86 127.65 0.7M
2025-01-23 128.00 129.51 125.18 128.46 1.0M
2025-01-22 127.48 128.99 126.37 128.33 1.3M
2025-01-21 124.40 126.75 122.80 126.68 0.9M
2025-01-17 121.26 123.85 120.12 122.43 0.9M
2025-01-16 119.76 121.47 117.96 121.13 0.7M
2025-01-15 119.00 119.71 117.67 118.51 0.7M
2025-01-14 115.66 117.24 114.76 117.11 0.6M
2025-01-13 113.06 114.60 111.16 114.54 1.0M
2025-01-10 114.00 115.45 113.06 114.69 0.5M
2025-01-08 114.56 115.28 111.80 114.53 0.7M
2025-01-07 117.43 120.04 114.52 115.13 1.0M
2025-01-06 114.00 115.69 113.00 114.78 0.8M
2025-01-03 111.60 113.94 111.51 113.50 0.8M
2025-01-02 112.02 113.04 110.81 111.48 0.4M