工作日公司

WDAY
🏛️ 美国 →
246.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 242.50 243.34 242.02 242.02 50.8K
09:31 242.01 242.01 240.79 241.57 27.4K
09:32 241.56 242.57 241.56 241.69 7.5K
09:33 241.67 241.68 241.67 241.68 3.6K
09:34 241.90 242.31 241.90 242.19 9.2K
09:35 242.39 242.39 241.67 241.79 6.7K
09:36 242.01 242.01 242.01 242.01 0.9K
09:37 241.27 242.29 241.27 242.29 12.0K
09:38 242.54 243.11 242.54 243.02 21.2K
09:39 243.04 243.53 243.00 243.53 20.7K
09:40 243.51 243.51 242.60 242.60 19.9K
09:41 242.39 242.39 242.00 242.26 8.5K
09:42 242.20 243.19 242.20 243.12 3.6K
09:43 243.46 243.84 243.44 243.59 11.8K
09:44 243.88 244.05 243.57 244.05 11.1K
09:45 243.66 243.66 243.27 243.34 9.4K
09:46 243.12 243.19 242.75 243.19 7.1K
09:47 243.46 243.46 243.45 243.45 2.6K
09:48 243.36 243.56 243.25 243.35 10.1K
09:49 243.48 243.73 243.47 243.68 8.3K
09:50 243.67 243.80 243.51 243.76 8.6K
09:51 243.76 243.81 243.69 243.69 5.5K
09:52 243.69 243.82 243.68 243.74 17.9K
09:53 243.56 244.43 243.56 244.43 8.5K
09:54 244.55 244.55 244.09 244.26 9.0K
09:55 244.26 244.49 244.26 244.43 6.3K
09:56 244.50 244.66 244.50 244.51 10.8K
09:57 244.31 244.31 243.81 243.81 11.9K
09:58 243.85 243.89 243.69 243.77 5.8K
09:59 243.89 244.09 243.81 244.09 4.3K
10:00 244.03 244.10 243.41 243.41 20.3K
10:01 243.41 243.48 242.73 243.48 10.0K
10:02 243.25 243.40 243.20 243.20 10.1K
10:03 242.90 242.99 242.66 242.98 8.3K
10:04 242.96 243.19 242.82 243.06 10.6K
10:05 243.07 243.23 242.96 242.96 8.8K
10:06 243.09 243.26 243.03 243.12 8.8K
10:07 243.04 243.30 243.02 243.30 18.8K
10:08 243.30 243.43 243.27 243.27 21.7K
10:09 243.38 243.46 243.37 243.37 7.0K
10:10 243.51 243.61 243.43 243.43 11.4K
10:11 243.52 243.52 243.24 243.41 10.2K
10:12 243.53 243.85 243.53 243.85 4.9K
10:13 243.77 243.77 243.44 243.55 12.1K
10:14 243.60 243.67 243.60 243.67 2.2K
10:15 243.44 243.61 243.44 243.60 10.1K
10:16 243.57 243.57 243.44 243.53 4.8K
10:17 243.53 243.61 243.39 243.61 8.2K
10:18 243.52 243.72 243.42 243.51 10.5K
10:19 243.43 243.91 243.43 243.91 4.1K
10:20 243.84 243.90 243.79 243.82 14.3K
10:21 243.73 243.83 243.65 243.65 4.4K
10:22 243.64 243.85 243.64 243.75 8.5K
10:23 243.72 243.72 243.57 243.68 2.3K
10:24 243.85 243.86 243.72 243.79 7.0K
10:25 243.89 243.89 243.48 243.54 16.8K
10:26 243.50 243.50 243.09 243.14 5.8K
10:27 243.21 243.35 243.21 243.35 6.7K
10:28 243.46 243.70 243.46 243.51 13.5K
10:29 243.51 243.66 243.51 243.59 5.7K
10:30 243.63 243.63 243.14 243.14 5.6K
10:31 243.27 243.27 243.06 243.06 7.9K
10:32 243.06 243.37 242.97 243.37 12.9K
10:33 243.41 243.60 243.34 243.34 28.9K
10:34 243.18 243.60 243.09 243.60 11.1K
10:35 243.79 243.79 243.15 243.15 29.6K
10:36 243.06 243.24 243.01 243.02 23.2K
10:37 242.83 243.26 242.57 242.95 51.4K
10:38 242.75 243.34 242.48 243.34 134.1K
10:39 243.13 243.88 243.13 243.78 11.1K
10:40 243.78 244.17 243.77 243.86 14.3K
10:41 243.93 243.93 243.58 243.70 10.7K
10:42 243.65 243.71 243.41 243.41 9.2K
10:43 243.51 243.60 243.39 243.39 10.3K
10:44 243.23 243.23 243.23 243.23 2.3K
10:45 243.42 244.03 243.42 244.03 28.8K
10:46 244.05 244.25 244.00 244.25 13.0K
10:47 244.05 244.48 244.05 244.13 13.0K
10:48 244.09 244.09 243.88 243.88 2.7K
10:49 243.96 244.12 243.96 243.99 4.7K
10:50 244.00 244.42 244.00 244.24 17.1K
10:51 244.48 244.48 244.25 244.34 7.6K
10:52 244.33 244.33 244.32 244.32 2.0K
10:53 244.13 244.13 243.97 244.02 4.8K
10:54 243.98 244.04 243.84 244.04 6.0K
10:55 244.09 244.12 244.03 244.09 2.5K
10:56 244.12 244.12 243.82 243.82 5.5K
10:57 243.82 244.03 243.82 244.03 5.3K
10:58 244.03 244.14 243.92 244.03 10.3K
10:59 244.02 244.02 243.71 243.71 4.9K
11:00 243.65 243.65 243.65 243.65 5.1K
11:01 243.04 243.04 242.89 242.89 1.9K
11:02 242.76 242.76 242.32 242.32 6.6K
11:03 242.39 242.39 241.99 241.99 6.9K
11:04 241.86 242.08 241.86 241.90 9.3K
11:05 242.05 242.08 241.94 242.05 5.1K
11:06 242.10 242.17 242.10 242.17 11.5K
11:07 242.06 242.07 241.89 242.03 4.1K
11:08 242.13 242.18 242.01 242.05 6.1K
11:09 242.12 242.19 242.11 242.11 2.8K
11:10 242.11 242.41 242.11 242.41 10.2K
11:11 242.47 243.05 242.47 243.05 9.3K
11:12 243.10 243.10 242.96 243.09 7.3K
11:13 243.08 243.23 243.08 243.18 4.3K
11:14 243.09 243.10 243.09 243.10 4.1K
11:15 243.26 243.27 243.10 243.10 4.7K
11:16 243.32 243.32 243.24 243.24 1.8K
11:17 243.24 243.24 243.10 243.13 3.6K
11:18 243.37 243.37 243.18 243.18 4.0K
11:19 243.39 243.39 243.29 243.29 3.5K
11:20 243.31 243.31 243.18 243.31 2.2K
11:21 243.23 243.29 243.16 243.16 5.7K
11:22 243.05 243.05 242.97 243.02 3.4K
11:23 243.18 243.18 243.16 243.17 1.9K
11:24 243.17 243.18 243.17 243.17 3.4K
11:25 243.06 243.25 243.06 243.12 5.1K
11:26 243.06 243.09 242.68 242.68 5.7K
11:27 242.92 242.92 242.87 242.87 5.0K
11:28 242.98 242.98 242.69 242.69 5.3K
11:29 242.69 242.79 242.68 242.69 5.5K
11:30 242.94 243.01 242.75 242.75 4.5K
11:31 243.00 243.00 242.76 242.76 5.4K
11:32 242.55 242.96 242.55 242.96 10.7K
11:33 243.01 243.23 243.01 243.20 5.1K
11:34 243.05 243.05 242.88 242.95 7.7K
11:35 243.04 243.04 242.70 242.70 3.9K
11:36 242.65 242.65 242.65 242.65 1.2K
11:37 242.46 242.46 242.26 242.32 12.2K
11:38 242.18 242.18 242.07 242.07 2.9K
11:39 242.22 242.22 242.21 242.21 5.7K
11:40 242.18 242.34 242.18 242.28 4.1K
11:41 242.27 242.33 242.27 242.33 2.1K
11:42 242.26 242.32 242.21 242.21 3.0K
11:43 242.21 242.25 242.20 242.25 7.1K
11:44 242.24 242.27 242.12 242.27 5.3K
11:45 242.33 242.40 242.33 242.37 2.4K
11:46 242.37 242.52 242.32 242.47 7.0K
11:47 242.49 242.57 242.49 242.54 4.8K
11:48 242.55 242.64 242.55 242.57 7.1K
11:49 242.59 242.59 242.36 242.50 2.6K
11:50 242.53 242.85 242.53 242.85 12.4K
11:51 242.90 242.90 242.82 242.82 5.5K
11:52 242.80 242.80 242.41 242.41 6.5K
11:53 242.42 242.42 242.01 242.01 12.4K
11:54 242.12 242.12 242.00 242.05 3.6K
11:55 241.94 242.15 241.94 242.05 8.0K
11:56 242.05 242.08 242.00 242.00 3.9K
11:57 241.91 241.91 241.85 241.85 2.5K
11:58 241.84 241.84 241.84 241.84 3.0K
11:59 241.75 241.83 241.67 241.83 4.7K
12:00 241.72 241.89 241.56 241.60 5.1K
12:01 241.59 241.64 241.59 241.64 2.4K
12:02 241.53 241.62 241.49 241.51 3.0K
12:03 241.57 241.83 241.57 241.83 8.4K
12:04 241.81 242.02 241.81 241.85 6.6K
12:05 241.85 241.88 241.84 241.88 3.3K
12:06 241.96 241.96 241.86 241.86 4.5K
12:07 241.77 241.84 241.74 241.84 2.2K
12:08 241.83 242.08 241.83 242.08 13.9K
12:09 242.08 242.08 241.98 241.98 3.1K
12:10 241.91 241.98 241.91 241.98 2.3K
12:11 241.85 241.90 241.67 241.67 6.1K
12:12 241.71 241.80 241.47 241.47 16.8K
12:13 241.53 241.58 241.50 241.58 7.9K
12:14 241.63 241.63 241.56 241.56 3.2K
12:15 241.56 241.56 241.44 241.44 6.0K
12:16 241.41 241.44 241.41 241.44 2.2K
12:17 241.55 241.57 241.44 241.44 5.4K
12:18 241.48 241.58 241.45 241.58 1.7K
12:19 241.64 241.64 241.50 241.50 6.6K
12:20 241.52 241.59 241.52 241.55 3.9K
12:21 241.74 241.74 241.71 241.71 4.4K
12:22 241.71 241.71 241.71 241.71 2.7K
12:23 241.75 241.81 241.72 241.75 9.8K
12:25 241.66 241.66 241.66 241.66 2.2K
12:26 241.54 241.54 241.35 241.35 5.6K
12:27 241.50 241.55 241.50 241.55 2.5K
12:28 241.54 241.54 241.43 241.43 2.6K
12:29 241.47 241.47 241.27 241.33 2.6K
12:30 241.34 241.37 241.34 241.37 3.7K
12:31 241.42 241.42 241.41 241.41 4.0K
12:32 241.46 241.46 241.46 241.46 0.3K
12:33 241.46 241.68 241.46 241.67 6.8K
12:34 241.66 241.73 241.66 241.73 1.9K
12:35 241.68 241.93 241.63 241.80 15.5K
12:36 241.78 241.78 241.78 241.78 1.2K
12:37 241.78 241.89 241.78 241.89 2.7K
12:38 241.88 241.88 241.82 241.82 2.2K
12:39 241.63 241.63 241.53 241.55 4.6K
12:40 241.52 241.52 241.52 241.52 0.1K
12:41 241.52 241.52 241.35 241.44 5.0K
12:42 241.18 241.47 241.18 241.47 2.6K
12:43 241.47 241.47 241.41 241.46 3.5K
12:44 241.35 241.36 241.32 241.32 1.3K
12:45 241.31 241.31 241.28 241.28 1.7K
12:46 241.24 241.41 241.24 241.36 5.3K
12:47 241.47 241.61 241.47 241.61 6.6K
12:48 241.79 241.79 241.76 241.79 1.2K
12:49 241.78 241.81 241.78 241.81 2.4K
12:50 241.86 241.86 241.73 241.73 7.4K
12:51 241.66 241.66 241.66 241.66 0.8K
12:52 241.61 241.68 241.61 241.68 3.5K
12:53 241.70 241.74 241.63 241.73 3.1K
12:54 241.72 241.83 241.72 241.83 5.9K
12:55 241.72 241.74 241.63 241.63 5.5K
12:56 241.55 241.68 241.55 241.68 1.3K
12:57 241.71 241.75 241.66 241.75 3.2K
12:58 241.75 241.75 241.63 241.63 2.6K
12:59 241.71 241.71 241.53 241.53 4.5K
13:00 241.75 241.75 241.72 241.72 2.5K
13:01 241.72 241.75 241.71 241.75 2.0K
13:02 241.85 241.88 241.56 241.56 9.2K
13:03 241.58 241.58 241.57 241.57 1.8K
13:04 241.43 241.43 241.03 241.03 4.4K
13:05 241.05 241.08 240.93 240.98 8.4K
13:06 240.90 240.92 240.74 240.74 2.3K
13:07 240.80 241.07 240.80 241.07 4.1K
13:08 240.94 241.06 240.94 241.06 2.7K
13:09 241.06 241.22 241.06 241.22 8.5K
13:10 241.09 241.32 241.09 241.27 2.8K
13:11 241.29 241.29 241.23 241.23 3.7K
13:12 241.30 241.30 241.21 241.21 1.8K
13:13 241.20 241.21 241.14 241.14 2.9K
13:14 241.11 241.11 241.02 241.09 6.5K
13:15 241.09 241.17 241.09 241.12 4.3K
13:16 241.11 241.11 241.04 241.05 2.3K
13:17 241.05 241.18 240.98 241.18 8.8K
13:18 241.21 241.26 241.15 241.26 5.3K
13:19 241.29 241.41 241.29 241.41 4.6K
13:20 241.52 241.52 241.36 241.36 4.6K
13:21 241.39 241.39 241.39 241.39 1.7K
13:22 241.42 241.42 241.40 241.40 3.7K
13:23 241.36 241.50 241.24 241.50 7.2K
13:24 241.56 241.56 241.43 241.43 5.6K
13:25 241.36 241.41 241.36 241.37 0.9K
13:26 241.27 241.31 241.25 241.29 3.6K
13:27 241.24 241.39 241.24 241.39 8.5K
13:28 241.38 241.49 241.38 241.49 2.7K
13:29 241.38 241.38 241.22 241.22 3.3K
13:30 241.28 241.38 241.28 241.38 5.0K
13:31 241.44 241.44 241.37 241.37 3.5K
13:32 241.29 241.59 241.29 241.59 4.7K
13:33 241.70 241.88 241.70 241.88 4.7K
13:34 241.88 241.88 241.66 241.66 3.0K
13:35 241.82 241.82 241.70 241.75 3.4K
13:36 241.72 241.72 241.62 241.71 5.6K
13:37 241.64 241.64 241.40 241.50 7.1K
13:38 241.49 241.56 241.49 241.50 7.3K
13:39 241.52 241.52 241.31 241.39 3.9K
13:40 241.45 241.47 241.19 241.29 7.9K
13:41 241.35 241.35 241.15 241.20 15.1K
13:42 241.21 241.28 241.19 241.23 7.4K
13:43 241.21 241.21 240.98 240.98 19.8K
13:44 240.99 240.99 240.75 240.96 5.2K
13:45 240.95 240.95 240.87 240.95 3.3K
13:46 240.94 241.07 240.94 241.02 5.8K
13:47 241.03 241.21 241.03 241.21 4.6K
13:48 241.18 241.18 241.07 241.10 5.8K
13:49 241.07 241.07 240.99 240.99 2.3K
13:50 240.89 240.92 240.85 240.85 3.8K
13:51 240.92 241.02 240.68 240.68 10.2K
13:52 240.82 240.82 240.65 240.65 6.1K
13:53 240.75 240.76 240.75 240.75 2.0K
13:54 240.66 240.66 240.64 240.64 3.2K
13:55 240.56 240.63 240.53 240.53 4.7K
13:56 240.52 240.64 240.51 240.61 4.0K
13:57 240.60 240.79 240.54 240.59 8.7K
13:58 240.54 240.54 240.49 240.49 1.0K
13:59 240.38 240.65 240.38 240.55 6.9K
14:00 240.53 240.53 240.37 240.38 1.6K
14:01 240.30 240.48 240.29 240.43 14.3K
14:02 240.43 240.80 240.36 240.80 23.2K
14:03 240.76 240.82 240.66 240.81 7.9K
14:04 240.80 240.80 240.73 240.73 6.4K
14:05 240.73 240.73 240.55 240.61 8.5K
14:06 240.61 240.82 240.61 240.69 9.2K
14:07 240.72 240.81 240.70 240.80 4.1K
14:08 240.80 240.81 240.76 240.78 3.4K
14:09 240.77 240.77 240.68 240.68 8.4K
14:10 240.67 240.79 240.67 240.79 4.4K
14:11 240.91 240.99 240.86 240.93 10.8K
14:12 241.07 241.16 241.06 241.16 4.1K
14:13 241.12 241.15 241.08 241.08 3.4K
14:14 241.14 241.14 240.88 240.90 6.7K
14:15 240.88 240.88 240.76 240.76 3.4K
14:16 240.80 240.80 240.71 240.71 4.2K
14:17 240.58 240.63 240.58 240.63 2.9K
14:18 240.76 240.76 240.64 240.64 4.4K
14:19 240.64 240.64 240.60 240.60 4.7K
14:20 240.70 240.70 240.59 240.59 3.2K
14:21 240.55 240.76 240.52 240.67 4.9K
14:22 240.76 241.07 240.73 241.07 9.1K
14:23 241.23 241.23 241.11 241.11 9.2K
14:24 241.12 241.12 241.12 241.12 1.6K
14:25 241.18 241.18 241.16 241.16 2.6K
14:26 241.10 241.12 240.95 240.95 9.7K
14:27 240.96 240.99 240.93 240.93 3.0K
14:28 240.93 240.93 240.89 240.90 6.8K
14:29 240.85 240.85 240.73 240.76 6.4K
14:30 240.61 240.63 240.53 240.60 4.5K
14:31 240.66 240.66 240.59 240.60 5.2K
14:32 240.65 240.74 240.60 240.74 8.4K
14:33 240.81 240.82 240.72 240.72 6.9K
14:34 240.70 240.76 240.67 240.67 3.3K
14:35 240.55 240.55 240.47 240.47 2.5K
14:36 240.45 240.70 240.45 240.69 7.6K
14:37 240.69 240.69 240.53 240.53 4.9K
14:38 240.48 240.48 240.48 240.48 0.8K
14:39 240.52 240.52 240.39 240.39 4.8K
14:40 240.47 240.47 240.47 240.47 1.7K
14:41 240.44 240.47 240.34 240.34 4.3K
14:42 240.42 240.52 240.41 240.52 4.5K
14:43 240.42 240.46 240.41 240.46 1.1K
14:44 240.46 240.49 240.42 240.49 8.1K
14:45 240.52 240.52 240.52 240.52 4.9K
14:46 240.79 240.84 240.79 240.84 2.5K
14:47 240.82 240.94 240.82 240.89 7.5K
14:48 240.91 240.91 240.83 240.83 3.3K
14:49 240.67 240.79 240.67 240.74 3.6K
14:50 240.80 240.80 240.69 240.69 4.6K
14:51 240.70 240.72 240.55 240.55 5.7K
14:52 240.47 240.52 240.47 240.52 3.2K
14:53 240.54 240.54 240.45 240.49 4.8K
14:54 240.56 240.56 240.55 240.55 2.1K
14:55 240.52 240.59 240.45 240.59 3.9K
14:56 240.50 240.50 240.33 240.37 3.7K
14:57 240.40 240.40 240.32 240.37 4.5K
14:58 240.34 240.42 240.34 240.41 3.5K
14:59 240.43 240.43 240.30 240.32 6.6K
15:00 240.35 240.36 240.29 240.29 3.3K
15:01 240.27 240.33 240.24 240.33 6.8K
15:02 240.33 240.33 240.27 240.27 3.7K
15:03 240.28 240.29 240.26 240.29 5.2K
15:04 240.39 240.39 240.33 240.33 5.2K
15:05 240.34 240.48 240.34 240.41 5.7K
15:06 240.45 240.58 240.41 240.58 4.1K
15:07 240.51 240.51 240.37 240.44 4.9K
15:08 240.44 240.44 240.23 240.23 6.9K
15:09 240.26 240.26 240.17 240.22 2.6K
15:10 240.16 240.52 240.16 240.49 10.1K
15:11 240.55 240.58 240.53 240.58 3.7K
15:12 240.52 240.56 240.49 240.50 8.7K
15:13 240.49 240.69 240.49 240.69 9.8K
15:14 240.65 240.65 240.59 240.64 4.6K
15:15 240.51 240.51 240.29 240.29 6.7K
15:16 240.28 240.28 240.18 240.28 12.4K
15:17 240.28 240.28 240.17 240.23 8.3K
15:18 240.25 240.35 240.20 240.20 13.4K
15:19 240.19 240.26 240.06 240.07 5.5K
15:20 240.06 240.07 240.00 240.00 8.9K
15:21 240.06 240.06 239.89 239.89 19.2K
15:22 239.73 239.75 239.64 239.64 11.4K
15:23 239.51 239.78 239.51 239.78 6.0K
15:24 239.84 240.08 239.84 240.08 11.2K
15:25 240.02 240.02 239.95 239.95 3.8K
15:26 240.04 240.07 239.92 239.95 4.9K
15:27 239.91 240.02 239.91 240.02 6.0K
15:28 240.02 240.14 239.95 240.14 8.9K
15:29 240.16 240.19 240.03 240.03 4.0K
15:30 239.95 240.07 239.94 240.02 6.7K
15:31 240.07 240.11 239.99 240.01 6.6K
15:32 240.03 240.22 240.03 240.22 7.8K
15:33 240.32 240.36 240.20 240.36 8.0K
15:34 240.29 240.39 240.27 240.39 5.9K
15:35 240.29 240.46 240.29 240.44 6.2K
15:36 240.44 240.44 240.35 240.36 3.2K
15:37 240.37 240.37 240.20 240.20 9.9K
15:38 240.19 240.31 240.10 240.24 8.1K
15:39 240.24 240.38 240.18 240.38 43.9K
15:40 240.34 240.43 240.29 240.37 10.5K
15:41 240.43 240.69 240.43 240.69 16.3K
15:42 240.55 240.58 240.23 240.40 53.1K
15:43 240.40 240.53 240.36 240.53 8.1K
15:44 240.52 240.60 240.45 240.45 12.7K
15:45 240.39 240.49 240.39 240.44 5.6K
15:46 240.44 240.44 240.11 240.19 17.9K
15:47 240.20 240.20 240.01 240.01 13.5K
15:48 239.99 240.42 239.99 240.42 22.8K
15:49 240.41 240.43 240.29 240.38 10.8K
15:50 240.18 240.18 239.93 240.11 23.6K
15:51 240.12 240.19 240.03 240.09 16.6K
15:52 240.15 240.36 240.11 240.11 19.4K
15:53 240.16 240.56 240.16 240.47 18.7K
15:54 240.55 240.62 240.42 240.43 29.1K
15:55 240.11 240.28 239.99 240.25 40.2K
15:56 240.21 240.26 240.09 240.20 37.8K
15:57 240.22 240.29 240.09 240.10 69.7K
15:58 240.28 240.33 240.18 240.33 57.6K
15:59 240.32 240.37 240.30 240.32 601.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 243.00 249.05 242.94 246.67 3.5M
2025-09-25 240.72 243.05 237.91 242.75 2.9M
2025-09-24 240.51 243.27 238.14 241.51 2.1M
2025-09-23 241.99 244.69 239.51 240.32 3.7M
2025-09-22 232.02 243.06 230.73 242.65 3.8M
2025-09-19 236.13 237.75 230.87 233.62 5.9M
2025-09-18 237.68 239.29 231.30 233.50 4.4M
2025-09-17 235.39 240.63 231.94 234.88 11.7M
2025-09-16 222.75 224.41 218.00 219.01 3.1M
2025-09-15 222.71 224.91 220.43 222.75 2.4M
2025-09-12 226.17 227.36 222.11 223.39 2.7M
2025-09-11 226.83 228.57 224.61 226.67 2.3M
2025-09-10 231.15 231.79 223.77 226.48 2.9M
2025-09-09 232.16 233.57 229.66 230.73 1.9M
2025-09-08 231.62 233.45 229.10 231.81 3.0M
2025-09-05 233.00 237.50 230.00 231.08 3.5M
2025-09-04 231.95 232.19 227.00 231.13 2.2M
2025-09-03 229.10 235.32 229.10 233.43 3.5M
2025-09-02 227.49 229.41 226.35 228.89 3.9M
2025-08-29 227.69 230.86 227.69 230.82 3.2M
2025-08-28 229.87 232.45 227.18 228.50 3.0M
2025-08-27 224.12 230.10 223.13 229.71 3.5M
2025-08-26 224.98 227.30 221.07 222.88 4.8M
2025-08-25 222.48 225.13 220.60 223.39 5.0M
2025-08-22 213.88 222.02 211.31 221.27 8.2M
2025-08-21 226.01 228.10 223.63 227.58 6.4M
2025-08-20 229.18 231.72 227.13 227.49 4.0M
2025-08-19 230.84 234.92 228.82 229.79 3.0M
2025-08-18 227.22 232.05 226.31 231.85 4.4M
2025-08-15 222.47 226.16 221.95 226.09 2.9M
2025-08-14 222.92 223.61 218.71 221.92 3.3M
2025-08-13 216.33 223.14 213.00 223.07 3.9M
2025-08-12 213.36 214.65 206.77 214.60 4.3M
2025-08-11 221.38 223.27 211.76 213.69 5.1M
2025-08-08 221.11 222.14 218.41 222.07 2.4M
2025-08-07 231.42 233.14 217.62 220.98 3.6M
2025-08-06 226.58 230.17 225.80 229.08 2.3M
2025-08-05 226.14 226.86 223.78 224.98 3.4M
2025-08-04 224.44 226.27 222.79 225.12 4.0M
2025-08-01 228.74 228.74 221.62 222.22 4.1M
2025-07-31 236.81 236.81 228.52 229.38 4.5M
2025-07-30 239.91 240.92 235.72 237.68 1.3M
2025-07-29 238.04 241.75 237.70 239.63 1.9M
2025-07-28 241.05 241.50 237.64 238.04 1.5M
2025-07-25 237.96 242.28 236.62 241.74 1.8M
2025-07-24 240.99 241.51 236.17 237.20 2.1M
2025-07-23 240.00 243.59 238.32 241.03 1.7M
2025-07-22 234.18 239.43 233.75 239.11 2.4M
2025-07-21 233.27 235.84 232.07 233.71 2.2M
2025-07-18 232.44 233.57 228.67 233.06 2.6M
2025-07-17 227.07 230.96 226.13 230.89 2.2M
2025-07-16 226.67 227.73 223.66 226.73 1.9M
2025-07-15 224.94 226.31 222.94 224.92 1.9M
2025-07-14 223.62 227.32 222.26 224.76 2.1M
2025-07-11 228.45 228.83 222.84 223.37 2.5M
2025-07-10 235.39 235.43 227.59 229.30 4.2M
2025-07-09 240.57 242.35 238.65 240.17 1.7M
2025-07-08 242.22 242.78 237.10 240.47 3.8M
2025-07-07 240.69 242.75 237.50 241.21 2.3M
2025-07-03 239.10 243.73 238.77 241.76 1.3M
2025-07-02 237.79 238.02 233.91 237.74 2.1M
2025-07-01 238.59 241.00 236.42 239.23 2.6M
2025-06-30 237.87 240.91 237.87 240.00 1.5M
2025-06-27 237.46 239.97 236.00 237.37 1.8M
2025-06-26 233.92 237.37 230.06 237.21 2.1M
2025-06-25 239.19 239.57 233.01 233.46 2.0M
2025-06-24 240.00 240.39 237.57 239.19 2.5M
2025-06-23 236.89 238.39 234.13 236.58 1.8M
2025-06-20 238.66 241.33 237.26 238.19 5.2M
2025-06-18 242.47 243.48 236.44 236.88 2.5M
2025-06-17 245.65 246.53 242.38 242.70 1.8M
2025-06-16 245.97 247.79 243.62 245.65 1.8M
2025-06-13 247.41 249.67 243.99 244.54 2.2M
2025-06-12 251.93 253.54 250.08 250.69 2.0M
2025-06-11 253.57 256.43 250.50 251.36 1.7M
2025-06-10 252.74 257.09 252.29 252.73 1.9M
2025-06-09 252.72 253.43 250.54 252.90 1.2M
2025-06-06 251.66 253.78 250.15 252.72 1.4M
2025-06-05 249.48 250.82 246.72 250.10 1.7M
2025-06-04 250.74 253.00 248.95 249.48 1.3M
2025-06-03 247.75 251.42 245.94 251.12 1.5M
2025-06-02 246.27 248.74 243.50 247.75 2.0M
2025-05-30 241.31 248.88 241.20 247.71 3.5M
2025-05-29 241.16 243.91 239.52 241.76 3.0M
2025-05-28 239.18 242.94 237.88 239.90 2.7M
2025-05-27 241.23 242.85 238.25 239.30 4.7M
2025-05-23 241.60 247.47 237.00 238.01 9.9M
2025-05-22 268.45 273.80 267.57 272.07 4.2M
2025-05-21 270.63 274.11 268.22 268.54 1.6M
2025-05-20 271.56 274.65 270.21 273.84 1.4M
2025-05-19 270.57 274.01 268.84 273.30 1.6M
2025-05-16 273.77 274.26 271.53 273.05 2.3M
2025-05-15 271.17 276.00 270.58 274.71 1.7M
2025-05-14 268.80 271.66 268.59 271.17 1.2M
2025-05-13 266.76 270.69 266.04 270.02 1.5M
2025-05-12 265.64 266.86 260.93 266.57 2.1M
2025-05-09 258.53 260.00 256.36 259.18 1.3M
2025-05-08 252.41 260.34 251.76 257.98 1.8M
2025-05-07 248.36 251.22 245.95 250.58 1.1M
2025-05-06 246.66 250.77 245.77 247.79 0.9M
2025-05-05 247.86 251.75 247.24 248.34 0.8M
2025-05-02 249.95 251.17 248.00 248.68 1.3M
2025-05-01 247.05 250.37 245.65 246.61 1.5M
2025-04-30 241.84 245.52 238.73 245.00 1.4M
2025-04-29 239.82 244.24 238.25 243.39 1.1M
2025-04-28 239.36 241.31 237.00 239.82 0.9M
2025-04-25 236.86 239.81 235.79 239.53 1.1M
2025-04-24 227.84 237.53 227.55 236.87 1.7M
2025-04-23 226.00 230.76 223.72 224.87 1.7M
2025-04-22 215.67 221.59 215.00 220.99 2.0M
2025-04-21 218.91 218.91 210.75 214.10 2.1M
2025-04-17 228.09 228.60 220.28 221.02 1.9M
2025-04-16 232.16 235.00 224.30 227.71 2.0M
2025-04-15 233.00 235.96 228.13 233.32 1.5M
2025-04-14 230.00 234.27 227.87 232.34 2.6M
2025-04-11 224.04 227.07 219.63 226.51 2.2M
2025-04-10 226.55 228.68 218.75 224.74 2.6M
2025-04-09 209.86 232.62 207.79 231.42 4.8M
2025-04-08 220.29 222.48 207.70 210.47 3.8M
2025-04-07 206.04 223.18 205.33 215.32 5.2M
2025-04-04 225.65 227.89 216.11 217.14 4.9M
2025-04-03 227.96 232.63 226.30 228.33 5.1M
2025-04-02 230.50 236.99 230.50 235.39 1.9M
2025-04-01 232.95 235.08 230.01 234.53 2.6M
2025-03-31 236.67 237.41 229.29 233.53 3.3M
2025-03-28 244.10 244.81 236.03 238.49 1.9M
2025-03-27 250.25 250.25 243.86 244.55 1.1M
2025-03-26 253.10 254.14 250.13 250.79 1.0M
2025-03-25 250.00 253.42 250.00 252.83 1.2M
2025-03-24 252.89 252.89 248.77 249.91 2.0M
2025-03-21 246.99 250.19 245.23 249.49 2.8M
2025-03-20 251.67 254.50 242.47 250.47 1.7M
2025-03-19 253.66 256.17 251.01 252.50 1.8M
2025-03-18 249.11 252.02 247.70 251.91 2.0M
2025-03-17 243.41 252.32 242.45 250.62 1.8M
2025-03-14 239.57 245.15 238.55 244.17 1.4M
2025-03-13 242.16 243.50 235.56 237.22 2.3M
2025-03-12 246.06 247.04 238.72 241.67 2.3M
2025-03-11 243.78 246.21 241.20 242.93 2.8M
2025-03-10 249.92 251.45 241.63 243.00 2.3M
2025-03-07 251.35 255.80 245.45 252.38 2.0M
2025-03-06 255.42 260.98 252.92 253.76 2.1M
2025-03-05 253.02 260.70 252.46 259.61 1.9M
2025-03-04 254.54 256.76 248.26 253.63 1.8M
2025-03-03 264.26 264.72 253.46 254.57 1.9M
2025-02-28 260.86 266.08 258.41 263.34 2.8M
2025-02-27 270.00 271.43 260.37 260.57 3.1M
2025-02-26 279.99 281.00 269.11 271.09 6.2M
2025-02-25 259.30 259.55 252.65 255.22 4.8M
2025-02-24 255.18 263.55 251.03 261.81 3.8M
2025-02-21 261.17 261.17 256.00 256.39 2.4M
2025-02-20 260.29 262.77 257.90 261.63 1.7M
2025-02-19 258.69 261.72 255.49 261.10 2.9M
2025-02-18 257.05 265.76 255.24 265.72 2.4M
2025-02-14 259.95 261.39 257.56 258.05 1.4M
2025-02-13 259.21 260.51 256.36 260.13 1.9M
2025-02-12 258.28 260.00 254.28 257.92 1.8M
2025-02-11 269.07 269.39 261.00 263.00 2.6M
2025-02-10 274.67 277.23 269.59 269.88 1.7M
2025-02-07 280.04 280.99 271.65 271.89 1.6M
2025-02-06 276.99 283.68 274.69 277.82 2.7M
2025-02-05 272.44 276.37 262.14 276.17 5.2M
2025-02-04 255.97 260.97 255.42 259.73 1.5M
2025-02-03 259.73 260.94 254.74 259.77 1.6M
2025-01-31 263.82 267.02 260.89 262.06 1.7M
2025-01-30 262.48 264.94 257.01 260.07 1.4M
2025-01-29 270.91 271.97 264.22 265.40 1.2M
2025-01-28 265.30 274.50 262.49 270.43 2.5M
2025-01-27 255.22 268.94 255.22 264.20 2.6M
2025-01-24 255.82 260.21 255.56 258.28 1.8M
2025-01-23 252.73 255.39 249.23 255.30 2.2M
2025-01-22 254.35 257.66 250.63 253.48 2.0M
2025-01-21 250.46 252.08 247.46 250.72 1.7M
2025-01-17 256.32 256.32 248.81 249.64 1.6M
2025-01-16 249.63 252.18 248.49 250.70 1.7M
2025-01-15 251.20 251.20 245.26 248.57 3.2M
2025-01-14 246.68 248.35 245.33 246.03 2.2M
2025-01-13 248.24 248.66 244.88 246.00 2.3M
2025-01-10 251.10 254.42 249.50 249.71 2.0M
2025-01-08 250.94 256.79 250.55 254.69 2.2M
2025-01-07 252.00 253.19 246.85 249.68 2.2M
2025-01-06 254.14 257.51 252.12 254.14 1.8M
2025-01-03 254.33 255.39 251.48 252.84 1.4M
2025-01-02 260.68 260.98 250.09 251.84 2.1M