Onto Innovation (ONTO)

ONTO
🏛️ Estados Unidos →
130.52
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 136.50 137.35 136.22 136.39 37.3K
09:31 135.39 135.39 133.92 135.34 7.2K
09:32 135.50 135.50 134.78 134.78 2.4K
09:33 134.89 134.89 134.89 134.89 1.2K
09:34 134.88 135.54 134.88 135.08 2.5K
09:35 135.01 135.47 134.50 134.76 6.5K
09:36 134.76 135.02 134.76 135.02 4.8K
09:37 134.86 134.86 134.86 134.86 0.1K
09:38 134.25 134.60 134.25 134.60 3.2K
09:39 134.31 134.42 134.29 134.29 3.8K
09:40 134.57 134.98 134.57 134.82 2.3K
09:41 134.93 134.96 134.66 134.66 3.4K
09:42 134.17 134.17 134.17 134.17 0.8K
09:44 134.58 134.58 134.51 134.57 6.0K
09:45 134.61 134.73 134.17 134.37 7.1K
09:46 134.12 134.44 134.12 134.23 2.8K
09:47 134.22 134.87 134.22 134.83 4.9K
09:48 134.33 134.42 134.25 134.25 2.5K
09:49 134.10 134.10 133.91 133.91 4.9K
09:50 133.88 133.91 133.35 133.67 4.7K
09:51 133.45 133.61 133.21 133.61 3.7K
09:52 133.60 133.60 133.32 133.46 2.7K
09:53 133.46 133.68 133.46 133.51 2.3K
09:54 133.32 133.51 133.20 133.28 3.5K
09:55 133.45 133.53 133.45 133.53 5.0K
09:56 133.29 133.36 133.21 133.21 3.0K
09:57 133.18 133.21 133.01 133.01 2.5K
09:58 133.23 133.44 133.23 133.38 1.8K
09:59 133.38 133.45 133.38 133.45 1.3K
10:00 133.44 133.54 132.59 132.59 3.7K
10:01 132.59 132.59 132.38 132.42 2.2K
10:02 132.38 132.38 132.31 132.38 3.0K
10:03 132.35 132.44 132.35 132.44 6.0K
10:04 132.80 133.31 132.80 133.26 5.4K
10:05 133.24 133.26 133.24 133.26 2.7K
10:06 133.27 133.27 132.86 133.00 7.2K
10:07 133.00 133.00 133.00 133.00 0.7K
10:08 133.03 133.03 132.98 133.02 3.0K
10:09 132.96 132.96 132.92 132.92 1.5K
10:10 132.92 132.92 132.92 132.92 0.6K
10:11 132.92 133.20 132.92 133.20 4.6K
10:12 133.35 133.47 133.19 133.20 5.6K
10:13 133.45 133.45 133.45 133.45 0.3K
10:14 133.41 133.48 133.41 133.48 1.8K
10:15 133.01 133.41 133.01 133.37 5.1K
10:16 133.55 133.80 133.30 133.80 12.5K
10:17 133.80 133.80 133.63 133.64 3.0K
10:18 133.64 133.64 133.53 133.55 2.0K
10:19 133.50 133.50 133.50 133.50 1.0K
10:20 133.45 133.57 133.45 133.57 5.6K
10:21 133.67 133.67 133.64 133.64 5.1K
10:22 133.65 133.65 133.51 133.51 2.1K
10:23 133.31 133.34 133.28 133.28 2.7K
10:24 133.27 133.41 133.27 133.41 0.8K
10:25 133.30 133.42 133.30 133.42 4.6K
10:26 133.42 133.42 133.42 133.42 0.6K
10:27 133.42 133.42 133.42 133.42 1.2K
10:28 133.21 133.49 133.21 133.49 2.4K
10:29 133.39 133.57 133.39 133.57 3.8K
10:30 133.39 133.53 133.39 133.53 3.1K
10:31 133.73 133.73 133.72 133.72 2.3K
10:32 133.58 133.58 133.28 133.37 5.4K
10:33 133.31 133.31 133.31 133.31 0.2K
10:34 133.19 133.19 133.00 133.00 2.6K
10:35 133.13 133.25 133.13 133.25 1.1K
10:36 133.29 133.29 133.17 133.17 2.2K
10:37 133.17 133.17 133.00 133.08 4.5K
10:38 133.14 133.17 133.06 133.13 5.9K
10:39 133.14 133.14 133.14 133.14 0.3K
10:40 133.14 133.19 133.14 133.19 2.4K
10:41 133.19 133.54 133.19 133.54 5.4K
10:42 133.52 133.52 133.11 133.11 4.6K
10:43 133.36 133.36 133.10 133.10 1.8K
10:44 133.29 133.29 133.29 133.29 1.0K
10:45 133.24 133.24 133.24 133.24 0.5K
10:46 133.25 133.42 133.25 133.35 12.0K
10:47 133.35 133.35 133.18 133.18 3.5K
10:48 133.18 133.28 133.18 133.28 1.2K
10:49 133.41 133.41 133.35 133.35 1.9K
10:50 133.25 133.27 133.14 133.14 7.8K
10:51 133.11 133.11 132.84 132.84 7.0K
10:52 133.00 133.00 133.00 133.00 0.2K
10:53 133.01 133.11 133.01 133.04 3.6K
10:55 133.03 133.03 133.02 133.02 3.2K
10:56 132.97 132.97 132.97 132.97 2.4K
10:57 133.19 133.25 133.18 133.25 7.9K
10:58 133.29 133.44 133.29 133.44 2.0K
10:59 133.34 133.42 133.34 133.42 1.9K
11:00 133.35 133.35 133.34 133.34 1.9K
11:01 133.34 133.34 133.34 133.34 6.4K
11:02 133.39 133.42 133.39 133.42 5.3K
11:03 133.41 133.41 133.23 133.23 4.5K
11:04 133.23 133.23 133.17 133.17 1.0K
11:05 133.14 133.31 133.14 133.29 1.7K
11:07 133.21 133.21 133.21 133.21 2.8K
11:09 133.32 133.32 133.32 133.32 1.7K
11:10 133.32 133.32 133.32 133.32 5.6K
11:11 133.31 133.40 133.27 133.27 2.6K
11:12 133.35 133.38 133.24 133.24 2.8K
11:13 133.24 133.24 133.24 133.24 0.1K
11:14 133.24 133.24 133.24 133.24 0.7K
11:15 133.39 133.46 133.39 133.46 3.5K
11:16 133.53 133.80 133.53 133.70 5.4K
11:17 133.59 133.59 133.58 133.57 1.4K
11:18 133.58 133.58 133.58 133.57 0.9K
11:19 133.57 133.70 133.57 133.70 1.4K
11:20 133.70 133.81 133.70 133.81 1.4K
11:21 133.80 133.80 133.80 133.80 0.8K
11:22 133.82 133.82 133.75 133.78 2.0K
11:23 133.96 134.02 133.92 134.02 1.7K
11:24 134.08 134.23 134.08 134.23 2.0K
11:25 134.37 134.52 134.30 134.52 2.3K
11:26 134.53 134.71 134.49 134.71 1.8K
11:27 134.54 134.54 134.53 134.54 3.8K
11:28 134.42 134.42 134.28 134.29 4.3K
11:29 134.31 134.31 134.31 134.31 0.9K
11:30 134.30 134.30 134.18 134.18 2.9K
11:31 134.42 134.42 134.31 134.31 0.8K
11:32 134.25 134.31 134.20 134.29 2.9K
11:33 134.29 134.29 134.28 134.28 1.0K
11:34 134.22 134.22 134.09 134.09 1.7K
11:36 134.02 134.02 133.99 133.99 1.7K
11:37 134.03 134.23 134.03 134.23 3.5K
11:39 134.09 134.19 134.09 134.19 1.0K
11:40 134.11 134.11 134.09 134.11 2.7K
11:42 134.06 134.06 133.98 133.98 1.1K
11:43 133.98 133.98 133.86 133.94 2.8K
11:44 133.92 133.92 133.85 133.92 1.5K
11:45 133.77 133.87 133.77 133.85 1.8K
11:46 133.69 133.69 133.34 133.34 5.8K
11:47 133.45 133.45 133.20 133.20 3.0K
11:48 133.22 133.27 133.05 133.27 5.4K
11:49 133.18 133.18 133.09 133.16 1.1K
11:50 132.91 132.93 132.91 132.93 1.6K
11:51 132.70 132.82 132.62 132.62 9.9K
11:52 132.38 132.38 132.23 132.35 3.7K
11:53 132.35 132.78 132.35 132.78 6.6K
11:54 132.67 132.67 132.46 132.49 2.2K
11:55 132.61 132.61 132.46 132.46 6.5K
11:56 132.35 132.35 132.05 132.10 4.5K
11:57 132.01 132.10 132.01 132.06 1.3K
11:58 131.96 131.96 131.72 131.77 3.9K
11:59 131.73 131.79 131.73 131.79 0.9K
12:00 131.79 132.00 131.79 132.00 4.2K
12:01 132.11 132.37 132.11 132.37 2.5K
12:02 132.24 132.37 132.22 132.24 5.8K
12:03 132.23 132.30 132.23 132.25 3.4K
12:04 132.34 132.34 132.13 132.21 6.8K
12:05 132.32 132.43 132.11 132.16 7.0K
12:06 131.89 131.99 131.89 131.99 1.3K
12:07 131.93 131.93 131.79 131.79 1.0K
12:08 131.91 131.91 131.54 131.54 4.4K
12:09 131.54 131.54 131.54 131.54 0.5K
12:10 131.37 131.37 131.00 131.00 4.2K
12:11 131.14 131.14 130.93 130.97 8.8K
12:13 131.04 131.28 130.99 131.28 2.9K
12:14 131.22 131.39 131.22 131.39 2.7K
12:15 131.35 131.35 131.22 131.22 2.1K
12:16 131.26 131.29 131.16 131.16 1.5K
12:17 131.29 131.53 131.29 131.53 3.0K
12:18 131.68 131.84 131.68 131.84 2.1K
12:19 131.75 132.08 131.75 132.08 3.4K
12:20 131.96 131.99 131.86 131.97 1.9K
12:21 132.14 132.32 132.14 132.26 9.7K
12:22 132.22 132.34 132.22 132.31 1.5K
12:23 132.31 132.32 132.29 132.31 1.3K
12:24 132.30 132.30 132.28 132.28 0.6K
12:25 132.30 132.30 132.09 132.09 3.9K
12:26 132.14 132.14 132.12 132.12 0.6K
12:27 132.20 132.29 132.20 132.28 2.3K
12:28 132.19 132.19 132.15 132.15 1.2K
12:29 132.19 132.26 132.19 132.26 1.0K
12:30 132.19 132.20 132.19 132.20 0.9K
12:31 132.20 132.20 132.12 132.12 1.2K
12:32 132.16 132.19 132.14 132.14 6.4K
12:33 132.09 132.10 131.91 132.00 5.0K
12:34 132.04 132.04 131.87 131.87 2.0K
12:35 131.99 132.17 131.97 132.17 2.6K
12:36 132.30 132.30 132.24 132.24 1.9K
12:37 132.16 132.16 132.16 132.16 1.2K
12:38 132.16 132.17 132.16 132.17 0.5K
12:39 132.17 132.17 132.12 132.16 5.0K
12:40 132.18 132.34 132.18 132.34 7.7K
12:41 132.31 132.31 132.31 132.31 0.1K
12:42 132.29 132.31 132.29 132.29 3.6K
12:43 132.30 132.30 132.17 132.19 3.6K
12:44 132.30 132.30 132.08 132.16 6.2K
12:45 131.91 131.91 131.80 131.91 3.4K
12:46 131.80 131.80 131.79 131.79 1.3K
12:47 131.79 132.06 131.79 132.06 4.3K
12:48 132.11 132.11 132.11 132.11 0.9K
12:49 132.11 132.11 132.11 132.10 0.4K
12:50 132.11 132.11 132.03 132.03 1.9K
12:51 132.11 132.15 132.08 132.15 0.9K
12:52 132.21 132.21 132.14 132.16 1.2K
12:53 132.09 132.16 132.09 132.09 1.6K
12:54 132.00 132.00 131.92 131.95 1.8K
12:55 131.84 131.84 131.84 131.84 0.1K
12:56 131.89 131.89 131.89 131.89 0.4K
12:57 131.92 131.92 131.76 131.76 0.6K
12:58 131.75 131.85 131.75 131.79 1.0K
12:59 131.85 132.01 131.85 132.01 3.3K
13:00 131.93 132.07 131.93 132.05 3.7K
13:01 131.92 131.97 131.92 131.97 4.3K
13:02 131.96 131.98 131.96 131.98 1.7K
13:03 131.96 131.97 131.80 131.80 4.8K
13:04 131.89 131.97 131.83 131.83 3.3K
13:05 131.82 131.82 131.82 131.82 0.3K
13:06 131.88 131.93 131.88 131.93 1.8K
13:07 132.04 132.15 132.04 132.15 3.5K
13:08 132.35 132.35 132.32 132.32 1.4K
13:09 132.41 132.41 132.41 132.41 1.0K
13:10 132.54 132.54 132.54 132.54 0.9K
13:11 132.52 132.52 132.52 132.51 0.4K
13:12 132.42 132.57 132.42 132.57 1.8K
13:13 132.52 132.52 132.32 132.32 3.3K
13:14 132.35 132.35 132.35 132.35 0.7K
13:15 132.25 132.25 132.25 132.25 1.5K
13:16 132.19 132.19 132.19 132.19 0.9K
13:17 132.09 132.17 132.09 132.17 1.3K
13:18 132.15 132.15 132.15 132.15 0.4K
13:20 132.08 132.09 132.01 132.01 2.2K
13:21 132.14 132.14 132.14 132.14 0.3K
13:22 131.94 131.94 131.90 131.90 3.0K
13:23 131.99 131.99 131.99 131.99 2.4K
13:24 132.05 132.05 131.99 131.99 0.9K
13:25 131.99 131.99 131.99 131.99 1.2K
13:26 131.99 131.99 131.90 131.96 4.0K
13:27 131.91 132.05 131.91 132.02 1.7K
13:28 132.02 132.02 132.02 132.02 0.7K
13:29 131.93 132.03 131.93 132.03 3.0K
13:30 132.07 132.20 132.07 132.20 1.7K
13:31 132.23 132.32 132.23 132.32 3.0K
13:33 132.34 132.34 132.34 132.34 0.2K
13:34 132.34 132.34 132.34 132.34 0.2K
13:35 132.34 132.45 132.26 132.26 2.2K
13:36 132.25 132.27 132.18 132.18 2.8K
13:37 132.25 132.25 132.25 132.25 0.9K
13:40 132.05 132.05 131.86 131.85 2.2K
13:41 131.97 131.97 131.97 131.97 0.3K
13:42 131.97 131.97 131.97 131.97 0.5K
13:43 131.97 131.97 131.96 131.96 0.6K
13:44 132.07 132.13 132.07 132.13 4.5K
13:46 132.00 132.01 132.00 132.01 1.6K
13:47 131.99 131.99 131.86 131.87 3.2K
13:48 131.77 131.80 131.68 131.79 2.7K
13:49 131.80 132.01 131.71 132.01 3.4K
13:51 132.03 132.32 132.03 132.32 4.6K
13:52 132.29 132.29 132.29 132.29 0.3K
13:53 132.21 132.21 132.21 132.21 0.3K
13:54 132.27 132.27 132.27 132.27 0.9K
13:55 132.22 132.30 132.22 132.27 1.3K
13:56 132.10 132.13 132.10 132.12 1.8K
13:57 132.13 132.13 132.13 132.13 0.4K
13:58 132.14 132.14 132.14 132.14 0.1K
13:59 132.12 132.12 132.03 132.03 1.1K
14:00 132.13 132.13 132.13 132.13 0.3K
14:01 132.04 132.13 132.03 132.03 1.6K
14:02 132.01 132.01 132.01 132.01 0.1K
14:03 132.04 132.13 132.00 132.00 2.4K
14:04 132.04 132.17 132.04 132.10 2.2K
14:05 132.07 132.09 132.07 132.09 0.4K
14:06 132.09 132.09 132.09 132.09 0.1K
14:07 132.07 132.07 132.00 132.01 4.8K
14:08 132.02 132.02 131.96 131.96 1.1K
14:09 132.02 132.02 131.91 131.91 7.0K
14:10 132.00 132.00 131.71 131.71 6.6K
14:11 131.74 131.74 131.60 131.71 3.2K
14:12 131.62 131.62 131.62 131.62 1.0K
14:13 131.69 131.79 131.69 131.73 4.1K
14:15 132.01 132.01 131.98 132.00 7.1K
14:16 131.99 131.99 131.94 131.94 0.8K
14:17 131.97 131.97 131.97 131.97 0.3K
14:18 131.95 132.09 131.95 132.08 0.9K
14:19 132.07 132.07 132.07 132.07 0.3K
14:20 132.00 132.11 131.96 132.04 5.1K
14:21 132.01 132.01 132.01 132.01 0.8K
14:22 131.98 131.98 131.98 131.98 0.1K
14:23 131.98 131.98 131.98 131.98 0.3K
14:24 131.99 131.99 131.99 131.99 0.1K
14:25 131.97 131.97 131.84 131.84 1.5K
14:26 131.93 131.93 131.92 131.92 4.7K
14:27 132.02 132.02 131.97 131.97 0.9K
14:28 131.94 132.02 131.94 131.98 7.3K
14:29 131.96 131.96 131.91 131.96 2.6K
14:30 131.96 131.96 131.96 131.96 1.2K
14:31 131.96 132.16 131.96 132.04 5.3K
14:32 132.07 132.17 132.07 132.17 1.0K
14:33 132.21 132.30 132.21 132.30 1.8K
14:34 132.35 132.35 132.35 132.35 0.9K
14:35 132.28 132.37 132.28 132.37 0.7K
14:36 132.35 132.35 132.35 132.35 0.1K
14:37 132.35 132.35 132.35 132.35 0.4K
14:38 132.37 132.44 132.37 132.44 1.0K
14:39 132.38 132.38 132.38 132.38 0.3K
14:40 132.38 132.38 132.33 132.37 2.1K
14:41 132.28 132.28 132.18 132.18 1.2K
14:42 132.15 132.15 132.15 132.15 0.8K
14:43 132.13 132.19 132.13 132.16 1.3K
14:44 132.15 132.15 132.15 132.15 0.6K
14:45 132.13 132.15 132.13 132.15 1.0K
14:46 132.23 132.38 132.23 132.38 3.4K
14:47 132.34 132.35 132.14 132.14 3.8K
14:48 132.23 132.23 131.99 131.99 4.2K
14:49 132.06 132.19 132.06 132.19 2.0K
14:50 132.11 132.11 132.11 132.11 0.4K
14:51 132.13 132.13 132.13 132.13 0.5K
14:52 132.12 132.12 132.12 132.12 0.6K
14:53 132.14 132.30 132.14 132.30 3.9K
14:54 132.31 132.31 132.23 132.23 1.4K
14:55 132.31 132.31 132.31 132.31 0.5K
14:56 132.32 132.32 132.23 132.31 1.5K
14:57 132.30 132.30 132.23 132.23 3.1K
14:58 132.17 132.17 132.16 132.16 0.4K
14:59 132.16 132.25 132.16 132.25 0.6K
15:00 132.18 132.18 132.09 132.09 1.5K
15:01 132.08 132.08 131.99 131.99 1.6K
15:02 131.99 132.05 131.92 131.98 1.6K
15:03 132.06 132.09 132.04 132.04 2.1K
15:04 132.01 132.01 132.01 132.01 3.4K
15:05 132.05 132.05 132.05 132.04 1.9K
15:06 132.05 132.12 132.03 132.10 2.8K
15:07 132.03 132.07 132.03 132.07 0.8K
15:08 132.00 132.02 131.98 132.02 7.6K
15:09 132.00 132.00 132.00 132.00 0.6K
15:10 132.00 132.03 132.00 132.01 3.1K
15:11 132.12 132.13 132.07 132.07 2.4K
15:12 132.04 132.04 132.03 132.03 1.1K
15:13 131.97 131.97 131.88 131.89 7.4K
15:14 131.94 131.94 131.75 131.77 4.2K
15:15 131.77 131.79 131.77 131.79 1.1K
15:16 131.82 131.82 131.82 131.82 2.3K
15:17 131.82 132.01 131.82 131.99 5.4K
15:18 132.00 132.18 132.00 132.18 4.9K
15:19 132.18 132.30 132.18 132.30 2.3K
15:20 132.38 132.38 132.26 132.26 3.7K
15:21 132.27 132.33 132.27 132.32 2.7K
15:22 132.30 132.30 132.30 132.29 2.1K
15:23 132.24 132.24 132.12 132.12 2.3K
15:24 132.05 132.05 131.96 132.04 7.1K
15:26 132.02 132.02 132.02 132.02 0.1K
15:27 132.02 132.02 131.96 132.02 2.9K
15:28 132.02 132.02 131.97 132.02 1.3K
15:29 132.02 132.07 132.01 132.01 4.2K
15:30 132.04 132.04 131.92 131.93 11.8K
15:31 131.90 132.05 131.88 132.01 10.2K
15:32 131.98 131.98 131.92 131.92 6.8K
15:33 131.96 131.96 131.71 131.71 4.2K
15:34 131.69 131.69 131.67 131.67 1.8K
15:35 131.67 131.67 131.56 131.56 3.0K
15:36 131.51 131.51 131.32 131.32 2.3K
15:37 131.36 131.45 131.31 131.31 1.8K
15:38 131.37 131.39 131.28 131.32 7.4K
15:39 131.33 131.33 131.30 131.32 5.4K
15:40 131.38 131.46 131.35 131.42 5.4K
15:41 131.43 131.43 131.21 131.21 6.6K
15:42 131.15 131.15 130.99 131.01 6.0K
15:43 130.98 131.11 130.96 131.09 7.6K
15:44 131.09 131.09 130.93 130.94 4.0K
15:45 130.84 130.95 130.82 130.88 22.6K
15:46 130.88 130.89 130.69 130.69 10.2K
15:47 130.72 130.79 130.70 130.71 10.2K
15:48 130.78 130.87 130.71 130.85 13.3K
15:49 130.85 130.95 130.79 130.95 17.4K
15:50 130.88 131.05 130.79 130.88 14.0K
15:51 130.79 130.79 130.68 130.76 5.2K
15:52 130.71 130.96 130.69 130.74 17.1K
15:53 130.67 130.92 130.67 130.92 9.3K
15:54 130.95 130.99 130.93 130.99 14.8K
15:55 130.90 130.90 130.58 130.74 28.9K
15:56 130.73 130.83 130.73 130.83 16.2K
15:57 130.88 130.94 130.83 130.83 26.4K
15:58 130.89 130.93 130.77 130.85 50.0K
15:59 130.90 130.99 130.87 130.96 796.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 129.41 132.62 129.41 130.52 1.3M
2025-09-26 127.65 129.56 126.53 127.58 1.0M
2025-09-25 127.07 130.36 126.59 128.02 1.0M
2025-09-24 136.68 137.35 130.56 130.94 1.6M
2025-09-23 137.60 142.47 135.26 136.73 3.0M
2025-09-22 127.15 132.35 127.00 130.18 2.1M
2025-09-19 121.43 123.39 121.04 122.67 5.0M
2025-09-18 122.88 125.70 120.63 123.33 2.0M
2025-09-17 118.74 121.93 111.99 116.00 1.5M
2025-09-16 117.48 122.21 116.47 120.58 2.5M
2025-09-15 111.37 117.37 111.37 116.37 1.9M
2025-09-12 108.19 112.64 107.55 110.98 1.5M
2025-09-11 107.36 110.99 107.36 108.25 1.3M
2025-09-10 105.00 107.49 104.64 106.04 1.2M
2025-09-09 103.78 104.57 102.91 104.21 0.8M
2025-09-08 105.18 105.35 103.25 103.63 1.0M
2025-09-05 103.55 105.16 102.50 104.07 0.9M
2025-09-04 101.98 103.79 101.06 101.95 1.4M
2025-09-03 104.28 104.99 101.59 102.66 0.8M
2025-09-02 102.19 104.19 101.00 103.90 0.9M
2025-08-29 108.00 108.27 104.94 106.00 1.1M
2025-08-28 108.22 109.77 106.77 109.30 0.6M
2025-08-27 108.00 108.55 107.04 107.99 0.5M
2025-08-26 108.46 109.77 108.34 108.89 1.2M
2025-08-25 108.76 109.02 107.32 108.32 0.8M
2025-08-22 105.67 112.52 105.53 108.50 0.9M
2025-08-21 104.90 106.54 104.59 105.46 0.6M
2025-08-20 107.30 108.49 103.61 105.93 1.1M
2025-08-19 108.92 109.02 107.31 107.55 1.0M
2025-08-18 107.05 108.84 106.96 108.66 0.8M
2025-08-15 109.57 109.57 106.34 106.95 1.6M
2025-08-14 109.73 110.65 108.86 110.03 1.0M
2025-08-13 111.51 113.47 109.90 111.46 1.5M
2025-08-12 106.35 110.35 103.53 110.21 1.9M
2025-08-11 103.82 106.21 103.74 104.66 2.2M
2025-08-08 94.21 104.69 93.50 102.88 3.8M
2025-08-07 93.32 94.01 91.62 92.68 2.2M
2025-08-06 93.79 93.98 89.40 90.00 2.4M
2025-08-05 97.82 97.82 93.58 94.75 1.3M
2025-08-04 95.73 97.29 94.82 97.20 1.6M
2025-08-01 91.64 96.41 91.37 94.30 1.4M
2025-07-31 100.00 100.46 94.35 94.75 1.5M
2025-07-30 103.44 103.88 100.60 102.31 1.5M
2025-07-29 102.33 103.78 99.72 100.92 0.8M
2025-07-28 100.82 104.00 100.82 101.84 1.3M
2025-07-25 98.31 99.49 97.10 99.44 1.0M
2025-07-24 97.17 98.36 95.94 98.25 1.1M
2025-07-23 98.31 98.69 96.58 97.17 0.9M
2025-07-22 99.72 99.95 95.23 96.79 1.0M
2025-07-21 97.69 100.65 97.29 99.64 1.1M
2025-07-18 99.50 99.50 96.47 96.95 0.8M
2025-07-17 98.56 99.22 96.00 98.70 1.0M
2025-07-16 98.17 98.30 94.26 98.10 1.2M
2025-07-15 100.87 103.11 99.51 99.69 0.8M
2025-07-14 100.59 100.67 97.62 99.00 0.7M
2025-07-11 101.70 103.31 101.48 101.76 0.7M
2025-07-10 103.69 104.25 101.50 102.87 0.8M
2025-07-09 103.06 105.64 102.20 102.68 1.0M
2025-07-08 100.22 104.98 99.36 103.34 1.3M
2025-07-07 103.04 103.95 98.56 98.70 1.0M
2025-07-03 104.11 104.75 102.76 104.04 0.7M
2025-07-02 100.85 104.09 100.06 103.39 1.0M
2025-07-01 101.00 101.92 97.91 100.23 1.0M
2025-06-30 99.86 103.03 99.50 100.93 1.6M
2025-06-27 100.44 101.30 97.81 98.88 1.6M
2025-06-26 98.19 100.30 97.54 100.24 1.6M
2025-06-25 97.08 98.38 95.74 97.04 0.9M
2025-06-24 94.53 96.79 94.00 96.79 1.8M
2025-06-23 95.50 97.26 92.39 93.79 1.3M
2025-06-20 97.88 98.42 94.30 95.82 1.8M
2025-06-18 97.74 98.60 96.10 96.97 1.0M
2025-06-17 97.65 100.61 97.28 97.32 1.1M
2025-06-16 96.72 99.31 95.76 98.87 1.5M
2025-06-13 96.30 97.80 94.22 94.70 1.4M
2025-06-12 98.00 100.32 98.00 100.00 1.0M
2025-06-11 102.72 102.72 98.64 99.94 1.0M
2025-06-10 100.79 101.60 98.85 101.34 1.1M
2025-06-09 98.38 101.31 97.50 99.46 1.4M
2025-06-06 95.87 98.34 95.02 96.10 0.8M
2025-06-05 97.23 97.30 93.49 94.32 0.9M
2025-06-04 96.41 97.30 94.50 96.08 1.0M
2025-06-03 92.58 95.95 91.40 95.51 1.2M
2025-06-02 92.57 93.12 90.66 92.76 0.7M
2025-05-30 94.09 94.09 89.70 91.94 1.6M
2025-05-29 97.76 97.98 93.62 95.04 1.6M
2025-05-28 96.60 96.60 93.39 93.62 0.7M
2025-05-27 95.00 96.63 93.61 96.05 2.2M
2025-05-23 91.30 93.38 90.93 92.02 1.5M
2025-05-22 94.42 97.13 94.42 94.83 1.0M
2025-05-21 96.20 97.68 94.55 94.62 1.6M
2025-05-20 97.86 99.43 96.20 97.25 1.7M
2025-05-19 96.75 100.54 96.59 100.42 1.4M
2025-05-16 97.93 99.47 96.49 99.40 1.1M
2025-05-15 101.80 102.75 97.18 98.04 1.6M
2025-05-14 100.50 104.27 98.96 104.08 2.8M
2025-05-13 93.65 99.46 92.56 99.19 4.7M
2025-05-12 93.95 95.40 91.19 93.49 6.3M
2025-05-09 99.90 100.30 85.88 88.50 8.6M
2025-05-08 128.52 129.77 125.06 126.81 1.0M
2025-05-07 122.86 125.64 120.87 125.19 1.1M
2025-05-06 121.80 123.94 120.62 122.42 0.7M
2025-05-05 122.86 126.61 122.86 124.39 0.7M
2025-05-02 124.91 130.25 123.59 127.10 1.2M
2025-05-01 125.10 125.93 120.53 120.73 1.0M
2025-04-30 118.09 122.27 116.47 121.97 1.0M
2025-04-29 122.38 124.23 120.68 122.28 0.8M
2025-04-28 124.52 126.42 121.05 124.73 0.8M
2025-04-25 124.42 126.93 124.00 125.59 0.6M
2025-04-24 122.92 127.26 122.43 125.71 0.9M
2025-04-23 122.39 125.14 119.18 119.99 1.1M
2025-04-22 114.15 116.28 112.19 114.21 0.6M
2025-04-21 111.70 112.46 109.44 112.15 0.7M
2025-04-17 116.94 117.39 113.18 114.99 0.6M
2025-04-16 114.85 116.39 109.18 114.89 1.5M
2025-04-15 120.62 122.12 118.91 120.47 0.6M
2025-04-14 124.13 125.00 118.26 120.77 0.7M
2025-04-11 116.70 121.76 114.31 120.40 0.9M
2025-04-10 123.79 125.73 113.09 118.03 2.4M
2025-04-09 107.98 136.24 105.91 133.37 3.5M
2025-04-08 116.67 119.04 102.10 105.60 1.7M
2025-04-07 100.69 118.18 98.79 111.65 1.9M
2025-04-04 106.37 107.71 98.21 104.44 1.8M
2025-04-03 118.00 119.59 109.46 109.83 1.5M
2025-04-02 120.12 127.67 120.12 125.43 0.6M
2025-04-01 120.23 123.38 118.37 123.07 0.7M
2025-03-31 119.00 121.43 116.16 121.34 1.0M
2025-03-28 125.60 126.11 120.68 122.07 1.0M
2025-03-27 132.02 133.26 127.94 128.42 0.8M
2025-03-26 137.50 139.67 131.85 133.08 0.7M
2025-03-25 140.12 141.66 137.55 138.76 0.6M
2025-03-24 138.96 142.26 138.11 140.92 0.7M
2025-03-21 136.08 136.83 132.42 135.59 1.0M
2025-03-20 135.67 139.93 135.67 137.65 0.5M
2025-03-19 136.16 140.05 134.14 137.62 0.6M
2025-03-18 136.68 136.68 132.61 135.00 0.5M
2025-03-17 137.08 139.72 136.10 138.09 0.6M
2025-03-14 136.81 141.27 136.81 138.69 1.1M
2025-03-13 132.58 135.28 130.65 134.67 1.3M
2025-03-12 129.22 135.38 128.98 133.99 1.2M
2025-03-11 124.35 127.81 121.47 124.57 1.0M
2025-03-10 129.57 129.95 122.48 123.50 1.6M
2025-03-07 134.25 135.18 127.54 132.82 1.3M
2025-03-06 134.96 139.33 132.49 134.25 1.2M
2025-03-05 137.09 140.30 135.05 140.17 1.1M
2025-03-04 134.47 139.49 129.53 135.41 1.5M
2025-03-03 148.50 148.50 133.19 136.01 1.2M
2025-02-28 145.50 148.47 141.50 145.66 1.4M
2025-02-27 155.06 155.83 145.15 145.57 1.4M
2025-02-26 154.45 158.22 153.36 154.29 0.9M
2025-02-25 156.55 158.11 150.07 150.97 1.2M
2025-02-24 161.03 161.64 156.90 157.92 1.1M
2025-02-21 168.49 169.01 159.10 159.46 1.0M
2025-02-20 170.00 171.96 166.97 167.15 0.8M
2025-02-19 172.36 172.99 169.81 170.92 0.7M
2025-02-18 178.82 180.00 172.73 172.74 1.1M
2025-02-14 171.46 177.06 170.82 176.55 1.1M
2025-02-13 169.58 173.90 168.44 173.85 1.2M
2025-02-12 173.18 174.56 168.43 168.63 1.5M
2025-02-11 182.96 184.08 175.92 175.98 0.9M
2025-02-10 186.96 191.08 180.53 183.28 1.2M
2025-02-07 197.75 198.88 181.47 186.96 2.2M
2025-02-06 208.09 212.52 206.08 210.59 1.4M
2025-02-05 199.66 211.19 198.54 209.70 0.7M
2025-02-04 198.94 203.45 198.38 200.55 0.7M
2025-02-03 196.93 203.07 194.93 199.20 0.6M
2025-01-31 206.02 212.27 203.81 204.76 0.8M
2025-01-30 194.75 206.03 192.97 205.18 1.4M
2025-01-29 187.81 193.00 184.90 191.81 1.1M
2025-01-28 184.70 186.28 178.82 183.56 0.8M
2025-01-27 197.00 197.66 179.26 183.27 2.1M
2025-01-24 218.68 218.68 210.15 213.59 0.8M
2025-01-23 216.86 219.55 214.76 217.04 0.8M
2025-01-22 222.95 228.42 222.47 224.50 0.8M
2025-01-21 219.69 221.83 214.17 219.67 1.4M
2025-01-17 215.46 217.17 212.39 216.59 0.8M
2025-01-16 210.45 218.17 209.08 213.02 0.9M
2025-01-15 205.00 208.06 202.19 204.67 0.8M
2025-01-14 194.05 203.53 193.41 202.15 0.8M
2025-01-13 184.90 191.21 182.52 190.91 0.6M
2025-01-10 189.87 190.92 185.02 189.61 0.5M
2025-01-08 191.33 192.61 188.00 192.22 0.5M
2025-01-07 194.93 197.56 190.76 193.56 0.9M
2025-01-06 185.79 197.33 185.00 192.39 1.2M
2025-01-03 172.42 180.57 172.42 180.03 0.9M
2025-01-02 168.02 173.37 167.54 171.41 0.4M