Aflac (AFL)

K
🏛️ Estados Unidos →
82.02
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 76.96 76.96 76.95 76.95 10.1K
09:31 76.96 76.96 76.92 76.92 1.6K
09:32 76.92 76.95 76.90 76.95 3.2K
09:33 76.96 76.97 76.96 76.97 1.4K
09:34 76.95 76.95 76.95 76.94 1.0K
09:35 76.97 76.97 76.96 76.96 0.3K
09:36 76.95 76.96 76.94 76.95 16.7K
09:37 76.91 76.91 76.91 76.91 1.2K
09:38 76.92 76.92 76.90 76.90 3.6K
09:39 76.92 76.92 76.92 76.92 1.0K
09:40 76.92 76.92 76.91 76.91 14.0K
09:41 76.93 76.94 76.93 76.94 1.6K
09:42 76.88 76.88 76.88 76.88 4.1K
09:43 76.88 76.89 76.87 76.86 19.5K
09:44 76.88 76.88 76.87 76.87 28.7K
09:45 76.87 76.87 76.85 76.85 3.4K
09:46 76.84 76.84 76.84 76.84 1.4K
09:47 76.85 76.87 76.84 76.84 4.2K
09:48 76.84 76.84 76.84 76.83 2.3K
09:49 76.82 76.82 76.82 76.82 0.4K
09:50 76.82 76.83 76.81 76.83 5.6K
09:51 76.82 76.84 76.81 76.83 6.2K
09:52 76.83 76.83 76.81 76.82 2.7K
09:53 76.80 76.80 76.76 76.76 7.3K
09:54 76.72 76.73 76.68 76.73 10.8K
09:55 76.74 76.74 76.72 76.72 2.3K
09:56 76.77 76.77 76.77 76.77 2.3K
09:58 76.80 76.80 76.79 76.79 7.7K
09:59 76.78 76.78 76.76 76.78 2.9K
10:00 76.78 76.78 76.78 76.78 2.2K
10:01 76.76 76.81 76.76 76.81 5.3K
10:03 76.80 76.80 76.78 76.78 1.1K
10:04 76.77 76.78 76.76 76.76 2.0K
10:05 76.76 76.79 76.76 76.79 3.3K
10:06 76.80 76.81 76.79 76.81 3.7K
10:07 76.81 76.83 76.80 76.80 10.1K
10:08 76.79 76.79 76.79 76.79 3.0K
10:09 76.79 76.79 76.78 76.78 3.2K
10:10 76.78 76.78 76.78 76.78 3.7K
10:11 76.76 76.77 76.76 76.77 2.2K
10:12 76.78 76.78 76.78 76.78 0.4K
10:13 76.78 76.80 76.78 76.80 8.4K
10:14 76.78 76.78 76.78 76.78 0.4K
10:15 76.78 76.78 76.77 76.77 0.8K
10:16 76.76 76.78 76.76 76.78 7.8K
10:17 76.78 76.78 76.78 76.78 0.3K
10:18 76.78 76.78 76.78 76.78 2.4K
10:19 76.78 76.78 76.78 76.78 0.3K
10:20 76.77 76.78 76.77 76.77 2.9K
10:21 76.76 76.76 76.75 76.75 1.8K
10:22 76.76 76.76 76.76 76.76 2.4K
10:23 76.76 76.76 76.72 76.72 17.0K
10:24 76.73 76.73 76.71 76.72 12.8K
10:25 76.70 76.70 76.69 76.70 18.4K
10:26 76.71 76.71 76.70 76.70 4.4K
10:28 76.69 76.69 76.69 76.69 6.4K
10:29 76.70 76.70 76.70 76.69 0.4K
10:30 76.69 76.69 76.67 76.67 5.3K
10:31 76.68 76.69 76.67 76.67 3.7K
10:32 76.67 76.67 76.54 76.57 25.0K
10:33 76.57 76.57 76.50 76.50 10.8K
10:34 76.48 76.52 76.48 76.52 10.8K
10:35 76.52 76.59 76.52 76.58 9.5K
10:36 76.57 76.57 76.56 76.56 1.2K
10:37 76.53 76.54 76.53 76.54 4.2K
10:38 76.53 76.56 76.51 76.55 19.5K
10:39 76.54 76.57 76.54 76.57 3.8K
10:40 76.57 76.59 76.57 76.59 2.4K
10:41 76.57 76.60 76.57 76.58 9.3K
10:42 76.58 76.58 76.58 76.59 0.3K
10:43 76.58 76.58 76.56 76.58 7.3K
10:44 76.57 76.57 76.57 76.57 0.6K
10:45 76.57 76.58 76.52 76.58 42.2K
10:46 76.58 76.58 76.57 76.57 1.4K
10:47 76.57 76.61 76.57 76.61 9.0K
10:48 76.62 76.64 76.62 76.63 11.2K
10:49 76.65 76.66 76.65 76.66 4.4K
10:50 76.66 76.66 76.62 76.62 6.3K
10:51 76.63 76.64 76.63 76.64 6.0K
10:52 76.64 76.68 76.64 76.67 11.4K
10:53 76.66 76.67 76.66 76.67 4.8K
10:54 76.67 76.67 76.65 76.65 3.2K
10:55 76.65 76.65 76.62 76.64 7.7K
10:56 76.64 76.64 76.64 76.64 2.9K
10:57 76.64 76.64 76.63 76.63 3.0K
10:58 76.64 76.67 76.63 76.67 12.7K
10:59 76.66 76.66 76.64 76.64 2.5K
11:00 76.64 76.67 76.64 76.67 7.5K
11:01 76.66 76.66 76.65 76.65 1.4K
11:02 76.65 76.65 76.62 76.63 7.4K
11:03 76.63 76.68 76.63 76.67 12.6K
11:04 76.67 76.67 76.66 76.66 5.7K
11:05 76.67 76.67 76.67 76.67 2.3K
11:06 76.67 76.67 76.66 76.67 2.6K
11:07 76.68 76.68 76.67 76.68 15.7K
11:08 76.69 76.69 76.69 76.69 4.0K
11:09 76.70 76.70 76.70 76.69 1.8K
11:10 76.69 76.69 76.69 76.69 2.6K
11:11 76.70 76.70 76.67 76.67 9.3K
11:12 76.70 76.70 76.70 76.70 9.6K
11:13 76.68 76.68 76.67 76.67 2.1K
11:14 76.67 76.67 76.60 76.64 34.1K
11:15 76.65 76.67 76.65 76.67 12.9K
11:16 76.69 76.72 76.69 76.72 6.3K
11:17 76.70 76.70 76.70 76.69 2.4K
11:18 76.70 76.70 76.70 76.70 3.2K
11:19 76.71 76.71 76.69 76.69 14.6K
11:20 76.69 76.70 76.68 76.70 14.5K
11:21 76.70 76.71 76.70 76.71 2.8K
11:22 76.71 76.71 76.70 76.69 4.0K
11:23 76.69 76.69 76.68 76.68 2.8K
11:24 76.68 76.68 76.67 76.68 2.8K
11:25 76.68 76.68 76.68 76.68 1.9K
11:26 76.67 76.68 76.66 76.68 9.2K
11:27 76.68 76.68 76.68 76.68 1.3K
11:28 76.68 76.71 76.68 76.71 6.4K
11:29 76.71 76.71 76.71 76.71 0.7K
11:30 76.71 76.72 76.71 76.71 42.3K
11:31 76.70 76.71 76.70 76.71 3.4K
11:32 76.71 76.71 76.71 76.71 3.9K
11:33 76.70 76.70 76.70 76.70 3.4K
11:34 76.70 76.72 76.70 76.72 13.0K
11:35 76.72 76.76 76.72 76.76 22.1K
11:36 76.76 76.78 76.75 76.78 16.2K
11:37 76.78 76.78 76.78 76.78 3.4K
11:38 76.79 76.79 76.79 76.79 3.1K
11:39 76.79 76.79 76.79 76.79 1.8K
11:40 76.80 76.81 76.79 76.81 15.6K
11:41 76.80 76.81 76.79 76.81 27.9K
11:42 76.81 76.85 76.80 76.85 47.7K
11:43 76.84 76.84 76.82 76.83 12.7K
11:44 76.83 76.83 76.82 76.82 6.6K
11:45 76.82 76.85 76.82 76.85 9.7K
11:46 76.85 76.85 76.84 76.84 6.1K
11:47 76.85 76.86 76.85 76.86 5.5K
11:48 76.88 76.90 76.88 76.90 9.6K
11:49 76.91 76.91 76.89 76.89 6.8K
11:50 76.88 76.88 76.87 76.87 3.4K
11:51 76.87 76.88 76.87 76.88 2.2K
11:52 76.88 76.88 76.88 76.88 3.5K
11:53 76.88 76.88 76.87 76.86 9.8K
11:54 76.86 76.86 76.85 76.86 4.4K
11:55 76.87 76.87 76.87 76.86 1.2K
11:56 76.87 76.87 76.87 76.86 1.3K
11:57 76.86 76.86 76.86 76.86 1.9K
11:58 76.86 76.86 76.86 76.86 2.6K
11:59 76.86 76.86 76.86 76.86 2.0K
12:00 76.86 76.86 76.86 76.86 1.2K
12:01 76.86 76.86 76.79 76.79 28.2K
12:02 76.81 76.82 76.81 76.82 2.6K
12:03 76.82 76.82 76.82 76.82 3.7K
12:04 76.82 76.83 76.81 76.81 4.4K
12:05 76.79 76.79 76.78 76.78 3.3K
12:06 76.78 76.80 76.78 76.80 2.5K
12:07 76.80 76.83 76.80 76.83 9.1K
12:08 76.83 76.83 76.83 76.83 1.7K
12:09 76.84 76.84 76.82 76.82 4.0K
12:11 76.82 76.82 76.82 76.82 1.0K
12:12 76.82 76.82 76.82 76.82 1.5K
12:13 76.82 76.82 76.77 76.79 10.7K
12:14 76.79 76.79 76.78 76.78 3.3K
12:15 76.78 76.79 76.78 76.79 1.1K
12:16 76.79 76.79 76.78 76.79 6.5K
12:17 76.78 76.79 76.78 76.79 4.8K
12:18 76.79 76.79 76.78 76.79 2.4K
12:19 76.79 76.79 76.79 76.79 0.9K
12:20 76.78 76.80 76.78 76.80 7.1K
12:21 76.80 76.80 76.80 76.80 2.2K
12:22 76.78 76.78 76.77 76.78 3.7K
12:23 76.78 76.78 76.78 76.78 4.0K
12:24 76.78 76.79 76.78 76.79 10.4K
12:25 76.79 76.80 76.79 76.80 2.1K
12:26 76.80 76.82 76.80 76.82 2.2K
12:27 76.83 76.83 76.83 76.83 2.5K
12:28 76.84 76.84 76.84 76.84 0.8K
12:29 76.84 76.84 76.81 76.81 3.6K
12:30 76.79 76.80 76.79 76.80 4.8K
12:31 76.79 76.80 76.79 76.80 0.5K
12:32 76.80 76.82 76.80 76.81 8.5K
12:33 76.80 76.81 76.80 76.81 0.8K
12:34 76.82 76.84 76.82 76.83 5.2K
12:35 76.82 76.82 76.81 76.81 7.3K
12:36 76.81 76.82 76.81 76.82 3.8K
12:37 76.81 76.81 76.81 76.81 1.5K
12:38 76.81 76.81 76.81 76.81 2.8K
12:39 76.82 76.82 76.80 76.80 3.5K
12:40 76.79 76.79 76.79 76.79 0.3K
12:41 76.80 76.80 76.80 76.80 4.4K
12:42 76.80 76.80 76.78 76.78 9.1K
12:43 76.78 76.78 76.76 76.77 6.9K
12:44 76.78 76.80 76.78 76.80 2.5K
12:45 76.80 76.80 76.80 76.80 0.3K
12:46 76.79 76.79 76.79 76.79 4.8K
12:47 76.78 76.78 76.78 76.78 2.1K
12:48 76.76 76.76 76.76 76.76 2.2K
12:49 76.75 76.78 76.75 76.78 10.5K
12:50 76.78 76.78 76.78 76.78 4.7K
12:51 76.77 76.78 76.77 76.77 1.8K
12:52 76.77 76.77 76.77 76.77 1.4K
12:53 76.77 76.78 76.77 76.78 2.7K
12:54 76.78 76.78 76.77 76.77 2.6K
12:55 76.77 76.77 76.76 76.77 1.3K
12:56 76.77 76.77 76.76 76.77 4.2K
12:57 76.77 76.78 76.77 76.77 1.4K
12:58 76.77 76.78 76.77 76.78 1.3K
12:59 76.77 76.77 76.77 76.77 2.0K
13:00 76.77 76.77 76.77 76.77 3.4K
13:01 76.77 76.77 76.77 76.77 0.6K
13:02 76.77 76.77 76.77 76.77 1.1K
13:03 76.77 76.77 76.77 76.77 0.9K
13:04 76.75 76.77 76.75 76.77 22.6K
13:05 76.77 76.77 76.76 76.76 2.1K
13:06 76.75 76.76 76.75 76.76 0.9K
13:07 76.76 76.76 76.76 76.76 3.5K
13:08 76.76 76.76 76.76 76.76 0.7K
13:09 76.76 76.76 76.76 76.76 2.1K
13:10 76.76 76.77 76.76 76.77 0.7K
13:11 76.77 76.77 76.77 76.77 0.8K
13:12 76.77 76.77 76.77 76.77 0.9K
13:13 76.76 76.76 76.76 76.76 16.2K
13:14 76.76 76.79 76.76 76.79 6.7K
13:15 76.78 76.78 76.78 76.78 1.3K
13:16 76.77 76.77 76.76 76.76 7.3K
13:17 76.77 76.77 76.77 76.77 1.1K
13:18 76.77 76.77 76.77 76.77 1.6K
13:19 76.77 76.77 76.76 76.76 1.7K
13:20 76.77 76.77 76.76 76.77 5.6K
13:21 76.77 76.77 76.77 76.77 1.6K
13:22 76.76 76.76 76.75 76.75 4.9K
13:23 76.75 76.76 76.75 76.76 3.8K
13:24 76.76 76.76 76.76 76.76 1.2K
13:25 76.76 76.76 76.76 76.76 0.8K
13:26 76.75 76.75 76.75 76.75 7.3K
13:27 76.75 76.75 76.75 76.75 2.6K
13:28 76.78 76.79 76.78 76.78 8.2K
13:29 76.79 76.79 76.78 76.79 2.7K
13:30 76.78 76.83 76.78 76.82 6.7K
13:31 76.81 76.83 76.81 76.83 22.6K
13:32 76.84 76.85 76.84 76.84 3.7K
13:33 76.84 76.85 76.83 76.85 17.5K
13:34 76.85 76.86 76.85 76.86 4.4K
13:35 76.86 76.86 76.80 76.81 33.8K
13:36 76.81 76.85 76.81 76.85 13.8K
13:37 76.85 76.86 76.85 76.86 6.8K
13:38 76.85 76.86 76.82 76.83 16.5K
13:39 76.84 76.86 76.84 76.85 15.7K
13:40 76.85 76.86 76.85 76.85 4.6K
13:41 76.85 76.85 76.85 76.85 1.5K
13:42 76.85 76.85 76.84 76.83 7.3K
13:43 76.82 76.82 76.80 76.80 3.6K
13:44 76.80 76.80 76.80 76.80 1.5K
13:45 76.80 76.80 76.80 76.80 2.8K
13:46 76.79 76.80 76.79 76.80 10.3K
13:47 76.80 76.81 76.80 76.81 1.0K
13:48 76.81 76.81 76.80 76.81 1.4K
13:49 76.82 76.83 76.82 76.83 4.3K
13:50 76.83 76.85 76.83 76.83 8.6K
13:51 76.84 76.87 76.84 76.86 6.3K
13:52 76.87 76.89 76.87 76.89 2.1K
13:53 76.89 76.89 76.87 76.86 3.7K
13:54 76.87 76.87 76.87 76.87 5.4K
13:55 76.89 76.89 76.89 76.89 1.8K
13:56 76.89 76.89 76.89 76.89 1.3K
13:57 76.89 76.89 76.89 76.89 1.9K
13:58 76.89 76.89 76.88 76.88 4.3K
13:59 76.88 76.88 76.87 76.87 8.8K
14:00 76.87 76.87 76.87 76.86 2.3K
14:01 76.87 76.87 76.87 76.87 5.6K
14:02 76.88 76.88 76.87 76.88 2.6K
14:03 76.88 76.88 76.88 76.88 3.2K
14:04 76.88 76.88 76.87 76.88 11.3K
14:05 76.87 76.87 76.87 76.87 7.0K
14:06 76.87 76.87 76.87 76.86 2.7K
14:07 76.87 76.90 76.87 76.90 19.4K
14:08 76.89 76.89 76.87 76.87 7.5K
14:09 76.89 76.89 76.87 76.88 6.4K
14:10 76.89 76.89 76.87 76.88 6.6K
14:11 76.88 76.88 76.87 76.88 4.7K
14:12 76.87 76.87 76.85 76.85 10.4K
14:13 76.84 76.86 76.84 76.86 6.3K
14:14 76.85 76.86 76.85 76.85 1.2K
14:15 76.85 76.85 76.83 76.83 6.4K
14:16 76.83 76.83 76.82 76.82 1.3K
14:17 76.83 76.83 76.82 76.82 2.3K
14:18 76.83 76.83 76.83 76.83 1.6K
14:19 76.83 76.85 76.83 76.85 7.9K
14:20 76.85 76.86 76.85 76.86 3.5K
14:21 76.86 76.86 76.86 76.86 1.3K
14:22 76.86 76.86 76.86 76.86 4.2K
14:23 76.88 76.88 76.88 76.88 1.0K
14:24 76.88 76.89 76.88 76.89 3.8K
14:25 76.89 76.89 76.89 76.89 1.0K
14:26 76.89 76.89 76.87 76.86 4.7K
14:27 76.87 76.87 76.87 76.86 1.7K
14:28 76.87 76.88 76.87 76.88 6.7K
14:29 76.87 76.87 76.86 76.86 4.4K
14:30 76.86 76.86 76.85 76.86 9.4K
14:31 76.86 76.86 76.86 76.86 2.4K
14:32 76.86 76.86 76.86 76.86 1.0K
14:33 76.86 76.89 76.86 76.89 28.5K
14:34 76.90 76.90 76.84 76.83 32.6K
14:35 76.83 76.83 76.83 76.83 4.9K
14:36 76.83 76.83 76.82 76.82 2.3K
14:37 76.82 76.84 76.82 76.84 5.1K
14:38 76.84 76.84 76.84 76.83 1.6K
14:39 76.84 76.84 76.84 76.83 0.2K
14:40 76.84 76.84 76.81 76.82 2.6K
14:41 76.81 76.82 76.81 76.81 1.6K
14:42 76.81 76.81 76.81 76.81 1.8K
14:43 76.81 76.81 76.80 76.81 1.7K
14:44 76.80 76.80 76.80 76.80 1.2K
14:45 76.80 76.81 76.80 76.80 4.5K
14:46 76.79 76.80 76.79 76.80 1.3K
14:47 76.79 76.79 76.78 76.78 6.3K
14:48 76.77 76.78 76.77 76.78 2.2K
14:49 76.78 76.78 76.77 76.77 1.9K
14:50 76.77 76.78 76.77 76.77 12.4K
14:51 76.76 76.76 76.75 76.75 2.7K
14:52 76.75 76.76 76.75 76.76 2.2K
14:53 76.76 76.77 76.76 76.77 5.6K
14:54 76.77 76.77 76.77 76.77 13.5K
14:55 76.78 76.78 76.76 76.76 2.2K
14:56 76.76 76.77 76.76 76.76 1.9K
14:57 76.77 76.79 76.77 76.79 5.7K
14:58 76.80 76.80 76.80 76.80 0.4K
14:59 76.80 76.80 76.80 76.80 3.2K
15:00 76.80 76.81 76.80 76.81 2.9K
15:01 76.81 76.81 76.81 76.81 1.3K
15:02 76.81 76.81 76.81 76.81 6.8K
15:03 76.81 76.81 76.81 76.81 1.8K
15:04 76.81 76.81 76.81 76.81 1.7K
15:05 76.81 76.81 76.81 76.81 4.2K
15:06 76.81 76.81 76.79 76.81 13.7K
15:07 76.80 76.81 76.80 76.81 1.7K
15:08 76.81 76.81 76.81 76.81 3.8K
15:09 76.81 76.81 76.81 76.81 2.3K
15:10 76.82 76.82 76.82 76.82 1.2K
15:11 76.82 76.82 76.81 76.82 7.2K
15:12 76.82 76.83 76.82 76.83 8.3K
15:13 76.84 76.84 76.83 76.83 2.2K
15:14 76.84 76.84 76.84 76.83 1.0K
15:15 76.84 76.85 76.84 76.85 5.3K
15:16 76.85 76.85 76.84 76.85 17.0K
15:17 76.85 76.85 76.85 76.85 4.2K
15:18 76.86 76.86 76.86 76.86 0.7K
15:19 76.86 76.86 76.84 76.84 6.4K
15:20 76.83 76.83 76.83 76.83 3.7K
15:21 76.84 76.84 76.84 76.83 1.5K
15:22 76.84 76.84 76.84 76.83 1.2K
15:23 76.84 76.84 76.84 76.84 4.9K
15:24 76.86 76.86 76.85 76.85 3.6K
15:25 76.86 76.86 76.85 76.86 11.3K
15:26 76.86 76.86 76.85 76.85 60.8K
15:27 76.85 76.85 76.85 76.85 3.9K
15:28 76.86 76.86 76.86 76.86 0.8K
15:29 76.86 76.86 76.86 76.86 1.5K
15:30 76.86 76.86 76.86 76.86 1.6K
15:31 76.86 76.86 76.83 76.83 11.9K
15:32 76.82 76.82 76.81 76.82 11.6K
15:33 76.82 76.83 76.82 76.83 4.7K
15:34 76.84 76.84 76.84 76.83 1.3K
15:35 76.84 76.84 76.84 76.83 3.9K
15:36 76.83 76.83 76.83 76.83 2.4K
15:37 76.82 76.83 76.80 76.81 22.8K
15:38 76.80 76.81 76.80 76.81 6.2K
15:39 76.81 76.81 76.80 76.80 5.0K
15:40 76.81 76.83 76.81 76.82 16.0K
15:41 76.82 76.83 76.81 76.82 8.8K
15:42 76.82 76.82 76.81 76.82 4.3K
15:43 76.82 76.82 76.81 76.81 4.5K
15:44 76.82 76.82 76.80 76.81 6.1K
15:45 76.81 76.82 76.80 76.82 9.5K
15:46 76.82 76.82 76.81 76.81 3.6K
15:47 76.82 76.83 76.82 76.83 38.5K
15:48 76.83 76.83 76.82 76.83 6.4K
15:49 76.83 76.88 76.83 76.88 18.7K
15:50 76.91 76.95 76.91 76.93 35.6K
15:51 76.91 76.92 76.91 76.92 11.6K
15:52 76.91 76.91 76.89 76.89 44.1K
15:53 76.89 76.94 76.89 76.94 45.6K
15:54 76.94 76.94 76.94 76.94 8.0K
15:55 76.94 76.96 76.94 76.96 18.0K
15:56 76.96 76.96 76.96 76.96 30.6K
15:57 76.96 76.96 76.95 76.96 27.7K
15:58 76.96 76.97 76.95 76.97 37.4K
15:59 76.98 76.99 76.96 76.96 1,191.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 81.96 82.05 81.72 82.02 3.7M
2025-09-29 81.70 82.01 81.58 81.96 9.3M
2025-09-26 77.17 78.04 77.07 77.94 3.2M
2025-09-25 77.07 77.46 76.76 77.07 3.1M
2025-09-24 77.01 77.01 76.48 76.96 3.7M
2025-09-23 77.00 77.16 76.82 77.03 3.1M
2025-09-22 77.25 77.36 76.99 77.00 2.4M
2025-09-19 78.22 78.22 77.20 77.38 6.2M
2025-09-18 78.50 78.80 78.20 78.20 2.8M
2025-09-17 79.42 79.58 78.06 78.65 5.9M
2025-09-16 79.10 79.47 79.10 79.42 2.5M
2025-09-15 79.47 79.50 78.99 79.05 1.8M
2025-09-12 79.50 79.61 79.39 79.43 1.3M
2025-09-11 79.12 79.65 79.07 79.58 2.3M
2025-09-10 79.40 79.47 78.87 79.04 3.5M
2025-09-09 79.42 79.67 79.39 79.48 2.4M
2025-09-08 79.60 79.73 79.26 79.36 2.0M
2025-09-05 79.67 79.94 79.38 79.87 3.5M
2025-09-04 79.12 79.83 79.12 79.48 6.1M
2025-09-03 79.05 79.06 78.69 79.04 3.0M
2025-09-02 79.05 79.09 78.90 78.94 2.3M
2025-08-29 79.48 79.65 79.27 79.50 3.6M
2025-08-28 79.68 79.70 79.41 79.47 4.5M
2025-08-27 79.82 79.94 79.70 79.76 1.4M
2025-08-26 79.89 79.94 79.80 79.81 2.3M
2025-08-25 80.03 80.11 79.91 79.96 1.5M
2025-08-22 80.05 80.15 80.00 80.15 2.2M
2025-08-21 80.05 80.11 79.92 79.99 2.0M
2025-08-20 80.10 80.21 80.03 80.04 2.2M
2025-08-19 80.10 80.13 80.01 80.06 1.3M
2025-08-18 80.18 80.20 80.01 80.02 2.1M
2025-08-15 80.05 80.21 80.02 80.19 2.0M
2025-08-14 80.09 80.14 80.00 80.08 1.3M
2025-08-13 80.16 80.23 80.00 80.20 1.9M
2025-08-12 80.16 80.21 80.11 80.19 1.6M
2025-08-11 80.10 80.20 80.00 80.11 1.8M
2025-08-08 80.10 80.14 79.97 80.07 1.8M
2025-08-07 79.95 80.08 79.85 80.08 2.2M
2025-08-06 79.78 79.88 79.72 79.84 1.4M
2025-08-05 80.00 80.10 79.75 79.77 2.5M
2025-08-04 79.94 80.11 79.88 80.09 1.5M
2025-08-01 79.63 80.01 79.63 79.92 2.6M
2025-07-31 79.75 80.02 79.56 79.83 3.1M
2025-07-30 80.15 80.15 79.80 79.80 2.0M
2025-07-29 79.86 80.15 79.75 80.14 4.3M
2025-07-28 79.80 79.88 79.75 79.79 1.9M
2025-07-25 79.95 79.95 79.80 79.83 2.1M
2025-07-24 79.95 79.99 79.82 79.86 2.3M
2025-07-23 80.00 80.12 79.88 79.90 3.1M
2025-07-22 79.85 80.11 79.75 80.09 3.2M
2025-07-21 79.92 79.99 79.75 79.77 2.7M
2025-07-18 80.10 80.15 79.89 79.92 2.1M
2025-07-17 79.75 80.01 79.71 79.98 2.4M
2025-07-16 79.45 79.79 79.42 79.75 3.0M
2025-07-15 79.40 79.82 79.40 79.43 3.8M
2025-07-14 79.39 79.72 79.35 79.67 2.8M
2025-07-11 79.59 79.69 79.26 79.44 2.5M
2025-07-10 79.20 79.74 79.17 79.67 3.3M
2025-07-09 79.50 79.56 79.11 79.22 2.8M
2025-07-08 79.50 79.64 79.35 79.35 2.8M
2025-07-07 79.92 79.94 79.49 79.66 3.0M
2025-07-03 80.00 80.06 79.84 80.00 1.7M
2025-07-02 79.69 80.06 79.69 80.00 2.7M
2025-07-01 79.45 79.92 79.35 79.86 4.7M
2025-06-30 79.18 79.55 78.80 79.53 4.6M
2025-06-27 78.79 79.24 78.78 79.00 4.9M
2025-06-26 78.55 78.89 78.46 78.82 8.1M
2025-06-25 78.48 78.48 77.78 77.85 5.3M
2025-06-24 78.38 78.71 78.27 78.52 4.5M
2025-06-23 78.70 78.78 78.13 78.61 3.5M
2025-06-20 79.00 79.01 78.11 78.67 8.9M
2025-06-18 80.17 80.23 77.70 78.94 10.6M
2025-06-17 80.20 80.50 80.20 80.23 2.6M
2025-06-16 80.19 80.40 79.94 80.30 4.8M
2025-06-13 80.10 80.23 79.84 79.88 4.2M
2025-06-12 81.73 81.73 79.96 80.22 11.5M
2025-06-11 81.40 81.65 81.37 81.61 3.0M
2025-06-10 81.55 81.60 81.40 81.43 4.4M
2025-06-09 81.99 82.00 81.75 81.99 1.7M
2025-06-06 82.05 82.19 82.00 82.06 1.5M
2025-06-05 81.99 82.16 81.82 82.15 2.6M
2025-06-04 81.93 82.02 81.81 81.91 1.9M
2025-06-03 81.90 82.10 81.85 81.85 3.0M
2025-06-02 82.19 82.20 81.72 82.13 3.1M
2025-05-30 82.58 82.69 82.36 82.63 5.6M
2025-05-29 82.20 82.52 82.20 82.50 1.7M
2025-05-28 82.50 82.51 82.26 82.26 2.2M
2025-05-27 82.40 82.60 82.36 82.50 5.2M
2025-05-23 82.29 82.43 82.00 82.39 2.2M
2025-05-22 82.13 82.24 82.07 82.08 2.1M
2025-05-21 82.45 82.48 82.05 82.13 3.1M
2025-05-20 82.36 82.59 82.33 82.51 3.3M
2025-05-19 82.55 82.71 82.25 82.40 5.2M
2025-05-16 82.02 82.35 81.96 82.30 3.4M
2025-05-15 81.90 82.24 81.32 82.13 6.8M
2025-05-14 82.12 82.13 81.65 81.80 4.2M
2025-05-13 82.23 82.27 81.83 82.11 4.2M
2025-05-12 82.40 82.53 82.15 82.30 2.7M
2025-05-09 82.55 82.70 82.43 82.48 2.2M
2025-05-08 82.55 82.69 82.54 82.54 2.4M
2025-05-07 82.58 82.61 82.52 82.56 2.6M
2025-05-06 82.80 82.80 82.50 82.54 2.6M
2025-05-05 82.77 82.80 82.59 82.61 2.0M
2025-05-02 82.64 82.92 82.52 82.88 3.9M
2025-05-01 82.50 82.92 82.50 82.80 3.6M
2025-04-30 82.64 82.79 82.49 82.77 3.0M
2025-04-29 82.44 82.61 82.40 82.58 3.8M
2025-04-28 82.49 82.61 82.41 82.44 1.8M
2025-04-25 82.84 82.85 82.51 82.62 2.2M
2025-04-24 82.70 82.85 82.65 82.77 3.3M
2025-04-23 82.44 82.87 82.39 82.85 4.0M
2025-04-22 82.46 82.61 82.43 82.60 2.4M
2025-04-21 82.35 82.47 82.15 82.41 2.7M
2025-04-17 82.22 82.52 82.22 82.37 1.9M
2025-04-16 82.30 82.39 82.14 82.29 2.2M
2025-04-15 82.40 82.45 82.27 82.30 1.4M
2025-04-14 82.16 82.46 81.98 82.45 2.0M
2025-04-11 82.16 82.29 82.08 82.29 3.5M
2025-04-10 82.11 82.35 82.00 82.14 3.5M
2025-04-09 81.60 82.47 81.50 82.26 5.3M
2025-04-08 82.05 82.13 81.66 81.69 5.0M
2025-04-07 82.12 82.25 81.60 81.64 9.8M
2025-04-04 82.40 82.50 82.16 82.24 5.1M
2025-04-03 82.45 82.59 82.36 82.55 2.1M
2025-04-02 82.49 82.53 82.42 82.45 2.0M
2025-04-01 82.44 82.50 82.40 82.50 2.3M
2025-03-31 82.65 82.65 82.36 82.49 3.0M
2025-03-28 82.51 82.59 82.36 82.47 1.3M
2025-03-27 82.55 82.55 82.44 82.45 1.0M
2025-03-26 82.39 82.62 82.36 82.45 2.0M
2025-03-25 82.33 82.42 82.33 82.39 1.7M
2025-03-24 82.35 82.50 82.31 82.50 3.3M
2025-03-21 82.30 82.51 82.26 82.51 3.1M
2025-03-20 82.47 82.47 82.26 82.33 3.7M
2025-03-19 82.37 82.46 82.35 82.35 1.2M
2025-03-18 82.49 82.50 82.30 82.35 1.6M
2025-03-17 82.22 82.43 82.22 82.38 1.4M
2025-03-14 82.28 82.33 82.19 82.23 2.0M
2025-03-13 82.49 82.49 82.26 82.30 1.9M
2025-03-12 82.35 82.42 82.25 82.29 1.9M
2025-03-11 82.50 82.50 82.21 82.23 3.9M
2025-03-10 82.50 82.58 82.43 82.45 2.8M
2025-03-07 82.50 82.67 82.37 82.45 3.0M
2025-03-06 82.50 82.52 82.27 82.43 1.9M
2025-03-05 82.37 82.55 82.29 82.37 2.9M
2025-03-04 82.60 83.22 82.23 82.36 2.8M
2025-03-03 82.42 82.61 82.31 82.61 2.4M
2025-02-28 82.80 82.94 82.56 82.90 3.4M
2025-02-27 82.62 82.76 82.46 82.50 2.4M
2025-02-26 82.63 82.73 82.59 82.62 1.9M
2025-02-25 82.75 82.85 82.68 82.69 2.4M
2025-02-24 82.60 82.75 82.53 82.72 2.5M
2025-02-21 82.40 82.72 82.36 82.66 2.7M
2025-02-20 82.35 82.47 82.31 82.45 1.6M
2025-02-19 82.29 82.49 82.29 82.41 2.5M
2025-02-18 82.11 82.36 82.10 82.32 2.7M
2025-02-14 82.23 82.41 82.18 82.26 3.0M
2025-02-13 82.28 82.30 82.17 82.21 4.1M
2025-02-12 82.20 82.34 82.15 82.18 3.1M
2025-02-11 82.25 82.25 82.15 82.20 1.4M
2025-02-10 82.25 82.29 82.11 82.28 2.7M
2025-02-07 82.10 82.31 82.02 82.30 1.4M
2025-02-06 81.93 82.16 81.83 82.13 2.4M
2025-02-05 81.80 81.91 81.67 81.86 2.0M
2025-02-04 81.85 81.85 81.67 81.75 1.4M
2025-02-03 81.70 81.86 81.65 81.76 2.0M
2025-01-31 81.95 81.95 81.66 81.73 8.4M
2025-01-30 81.94 81.95 81.75 81.94 1.6M
2025-01-29 81.90 82.05 81.75 81.77 1.2M
2025-01-28 82.00 82.01 81.72 81.80 1.7M
2025-01-27 82.00 82.06 81.65 81.96 2.8M
2025-01-24 81.66 81.91 81.64 81.87 1.6M
2025-01-23 81.70 81.80 81.63 81.77 0.9M
2025-01-22 81.60 81.73 81.51 81.64 1.4M
2025-01-21 81.79 81.82 81.59 81.69 3.8M
2025-01-17 81.49 81.79 81.35 81.78 2.6M
2025-01-16 81.23 81.59 81.19 81.56 2.9M
2025-01-15 81.45 81.52 81.15 81.19 3.1M
2025-01-14 81.40 81.47 81.33 81.43 2.3M
2025-01-13 81.51 81.57 81.32 81.51 2.6M
2025-01-10 81.41 81.55 81.34 81.51 1.8M
2025-01-08 81.38 81.58 81.05 81.54 1.6M
2025-01-07 81.25 81.39 81.18 81.35 2.5M
2025-01-06 81.15 81.26 81.03 81.22 2.0M
2025-01-03 81.08 81.33 81.01 81.21 1.5M
2025-01-02 81.01 81.12 80.91 81.06 2.0M