Regency Centers (REG)

REG
🏛️ Estados Unidos →
72.22
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 70.44 70.44 70.14 70.14 11.5K
09:31 70.08 70.08 70.08 70.08 0.1K
09:32 70.17 70.17 70.06 70.06 2.4K
09:33 70.07 70.09 70.02 70.02 5.7K
09:34 70.06 70.06 70.06 70.06 1.0K
09:35 70.01 70.10 70.01 70.10 2.4K
09:36 70.12 70.12 70.00 70.00 1.1K
09:37 69.98 69.98 69.98 69.98 0.5K
09:38 69.90 69.93 69.90 69.90 0.8K
09:39 69.89 69.89 69.80 69.82 2.1K
09:40 69.79 69.79 69.79 69.79 0.9K
09:41 69.92 69.92 69.92 69.92 2.5K
09:43 69.84 69.89 69.84 69.89 1.2K
09:44 69.88 69.89 69.84 69.89 0.9K
09:45 69.88 69.99 69.88 69.94 4.8K
09:46 69.95 69.95 69.95 69.94 0.9K
09:47 69.99 70.15 69.99 70.10 3.1K
09:48 70.09 70.09 69.99 69.99 2.7K
09:49 69.94 69.97 69.92 69.97 2.6K
09:51 70.11 70.11 70.11 70.11 0.8K
09:54 70.06 70.06 70.05 70.05 0.8K
09:56 70.14 70.14 70.14 70.14 0.9K
09:57 70.18 70.18 70.18 70.18 0.5K
09:58 70.12 70.15 70.12 70.15 2.3K
09:59 70.15 70.16 70.12 70.16 1.2K
10:00 70.09 70.10 70.06 70.07 3.8K
10:01 70.10 70.10 70.03 70.03 1.8K
10:02 70.00 70.00 69.95 69.95 1.4K
10:03 69.97 69.97 69.97 69.97 0.9K
10:04 69.99 69.99 69.99 69.99 0.7K
10:05 69.96 69.96 69.96 69.96 0.6K
10:06 69.96 69.96 69.96 69.96 0.7K
10:07 69.92 69.92 69.92 69.92 0.5K
10:08 69.88 69.88 69.88 69.88 0.6K
10:09 69.82 69.82 69.82 69.82 1.0K
10:10 69.80 69.81 69.80 69.81 2.5K
10:11 69.84 69.88 69.84 69.88 1.7K
10:12 69.88 69.88 69.88 69.88 2.2K
10:13 69.89 69.89 69.87 69.88 3.1K
10:14 69.88 69.88 69.88 69.88 0.9K
10:15 69.88 69.91 69.88 69.91 1.4K
10:17 69.92 69.92 69.92 69.92 2.0K
10:18 69.89 69.89 69.86 69.86 2.8K
10:19 69.84 69.84 69.83 69.83 0.4K
10:20 69.82 69.82 69.82 69.82 0.5K
10:21 69.82 69.82 69.81 69.81 1.4K
10:22 69.86 69.86 69.85 69.85 2.5K
10:23 69.82 69.82 69.82 69.82 0.9K
10:24 69.74 69.74 69.73 69.73 0.8K
10:25 69.68 69.70 69.68 69.70 1.1K
10:26 69.68 69.68 69.68 69.68 0.6K
10:28 69.76 69.79 69.76 69.79 1.0K
10:29 69.79 69.79 69.79 69.79 0.7K
10:31 69.80 69.81 69.80 69.81 1.1K
10:32 69.80 69.83 69.80 69.83 1.7K
10:34 69.85 69.85 69.85 69.85 2.6K
10:36 69.88 69.88 69.88 69.88 1.1K
10:37 69.92 69.92 69.92 69.92 0.2K
10:38 69.86 69.99 69.86 69.99 4.8K
10:39 69.91 69.93 69.91 69.93 1.2K
10:40 69.92 69.93 69.92 69.93 1.2K
10:41 69.92 69.92 69.92 69.92 1.2K
10:42 69.91 69.91 69.91 69.91 0.9K
10:44 69.88 69.90 69.88 69.90 1.1K
10:45 69.91 69.91 69.91 69.91 1.0K
10:47 69.86 69.86 69.86 69.86 0.4K
10:48 69.89 69.89 69.89 69.89 1.0K
10:49 69.94 69.94 69.94 69.94 0.6K
10:51 69.99 69.99 69.99 69.99 0.6K
10:52 70.03 70.03 70.03 70.03 0.3K
10:53 70.02 70.02 70.02 70.02 0.2K
10:54 70.05 70.07 70.05 70.07 0.6K
10:55 70.05 70.06 70.04 70.06 0.8K
10:56 70.01 70.01 70.01 70.01 4.0K
10:57 70.02 70.02 70.02 70.02 1.1K
10:58 70.00 70.03 70.00 70.03 1.0K
10:59 70.03 70.03 70.03 70.03 1.0K
11:01 70.05 70.05 70.05 70.05 1.5K
11:02 70.08 70.08 70.08 70.08 0.8K
11:03 70.08 70.08 70.06 70.06 1.9K
11:04 70.07 70.07 70.05 70.05 1.1K
11:05 70.07 70.07 70.07 70.07 0.9K
11:06 70.09 70.09 70.09 70.08 1.0K
11:08 70.08 70.08 70.08 70.08 1.7K
11:09 70.10 70.11 70.10 70.11 1.2K
11:10 70.09 70.09 70.09 70.09 1.1K
11:11 70.10 70.11 70.10 70.11 0.6K
11:12 70.13 70.13 70.13 70.13 0.9K
11:13 70.15 70.15 70.15 70.15 0.5K
11:14 70.15 70.15 70.13 70.13 1.3K
11:15 70.13 70.18 70.13 70.18 2.0K
11:16 70.19 70.19 70.18 70.18 0.5K
11:17 70.18 70.20 70.18 70.19 1.0K
11:18 70.19 70.19 70.19 70.19 0.4K
11:19 70.23 70.24 70.23 70.24 0.8K
11:20 70.24 70.24 70.24 70.24 0.5K
11:21 70.26 70.29 70.26 70.29 0.8K
11:22 70.28 70.28 70.28 70.28 1.6K
11:23 70.25 70.25 70.23 70.23 1.8K
11:24 70.22 70.22 70.18 70.18 1.8K
11:25 70.20 70.20 70.19 70.20 1.5K
11:26 70.20 70.20 70.20 70.20 1.0K
11:27 70.21 70.21 70.21 70.21 0.4K
11:29 70.23 70.24 70.23 70.24 1.6K
11:30 70.25 70.26 70.25 70.26 2.7K
11:31 70.29 70.29 70.29 70.29 0.6K
11:32 70.30 70.30 70.30 70.30 0.5K
11:33 70.32 70.32 70.32 70.32 0.4K
11:34 70.32 70.32 70.28 70.28 2.3K
11:35 70.29 70.29 70.29 70.29 1.2K
11:37 70.29 70.29 70.29 70.29 0.6K
11:38 70.29 70.29 70.29 70.29 0.8K
11:39 70.29 70.29 70.29 70.29 1.6K
11:40 70.29 70.29 70.26 70.26 1.0K
11:42 70.28 70.28 70.24 70.24 2.7K
11:45 70.24 70.26 70.24 70.26 1.4K
11:46 70.27 70.27 70.24 70.24 1.8K
11:47 70.22 70.22 70.22 70.22 1.8K
11:48 70.23 70.23 70.22 70.22 1.4K
11:49 70.21 70.22 70.21 70.22 1.3K
11:50 70.24 70.27 70.24 70.27 2.3K
11:51 70.26 70.29 70.26 70.29 0.7K
11:52 70.28 70.28 70.26 70.26 3.1K
11:53 70.24 70.25 70.24 70.25 1.3K
11:54 70.25 70.25 70.25 70.25 1.3K
11:55 70.27 70.27 70.23 70.23 1.8K
11:56 70.22 70.22 70.22 70.22 0.9K
11:57 70.21 70.21 70.21 70.21 0.3K
11:58 70.17 70.21 70.17 70.21 0.6K
11:59 70.23 70.23 70.22 70.22 1.9K
12:00 70.22 70.23 70.22 70.23 1.4K
12:01 70.25 70.27 70.24 70.27 3.7K
12:02 70.25 70.25 70.25 70.25 0.9K
12:03 70.28 70.28 70.28 70.28 0.9K
12:04 70.26 70.28 70.26 70.28 0.7K
12:06 70.27 70.27 70.27 70.27 0.5K
12:07 70.26 70.26 70.21 70.22 4.8K
12:08 70.22 70.22 70.22 70.22 3.4K
12:09 70.20 70.20 70.20 70.20 0.6K
12:10 70.22 70.22 70.22 70.22 2.6K
12:11 70.22 70.23 70.19 70.19 2.1K
12:12 70.17 70.17 70.17 70.17 1.1K
12:13 70.22 70.22 70.22 70.22 0.3K
12:14 70.19 70.19 70.15 70.15 1.4K
12:15 70.13 70.13 70.13 70.13 0.8K
12:16 70.13 70.13 70.11 70.12 1.6K
12:17 70.09 70.09 70.09 70.09 0.1K
12:18 70.09 70.09 70.05 70.05 0.8K
12:19 70.04 70.04 70.04 70.04 0.5K
12:20 70.05 70.07 70.05 70.07 2.2K
12:21 70.07 70.08 70.06 70.06 1.2K
12:22 70.06 70.06 70.06 70.06 0.3K
12:23 70.05 70.07 70.05 70.07 2.3K
12:24 70.10 70.14 70.10 70.14 1.0K
12:25 70.15 70.15 70.15 70.15 1.3K
12:26 70.18 70.18 70.18 70.18 1.5K
12:27 70.18 70.18 70.13 70.16 1.5K
12:28 70.17 70.17 70.17 70.17 1.3K
12:33 70.15 70.15 70.14 70.15 2.8K
12:35 70.17 70.19 70.17 70.19 1.4K
12:36 70.21 70.21 70.19 70.19 0.6K
12:37 70.21 70.21 70.21 70.21 0.2K
12:38 70.22 70.23 70.20 70.19 3.1K
12:40 70.22 70.22 70.20 70.20 1.2K
12:41 70.21 70.21 70.17 70.20 0.8K
12:42 70.20 70.23 70.20 70.23 1.9K
12:44 70.20 70.20 70.20 70.20 1.1K
12:45 70.23 70.23 70.22 70.22 0.3K
12:46 70.23 70.23 70.23 70.23 1.4K
12:47 70.26 70.26 70.26 70.26 1.3K
12:48 70.27 70.28 70.27 70.28 0.9K
12:49 70.30 70.30 70.30 70.30 0.6K
12:50 70.26 70.28 70.26 70.28 2.2K
12:53 70.26 70.28 70.26 70.28 2.0K
12:56 70.28 70.30 70.28 70.30 2.8K
12:59 70.31 70.31 70.29 70.29 2.6K
13:00 70.30 70.34 70.30 70.32 5.0K
13:02 70.32 70.32 70.32 70.32 0.3K
13:03 70.31 70.31 70.31 70.31 0.4K
13:04 70.31 70.31 70.31 70.31 0.4K
13:05 70.29 70.29 70.29 70.29 1.5K
13:06 70.30 70.30 70.30 70.30 0.8K
13:08 70.30 70.30 70.29 70.29 2.6K
13:11 70.33 70.33 70.33 70.33 1.7K
13:12 70.31 70.33 70.31 70.33 1.5K
13:13 70.32 70.32 70.32 70.32 0.4K
13:14 70.32 70.32 70.32 70.32 0.7K
13:15 70.31 70.31 70.31 70.31 0.5K
13:16 70.30 70.32 70.30 70.32 2.9K
13:19 70.31 70.31 70.31 70.31 0.5K
13:20 70.28 70.28 70.24 70.24 12.7K
13:21 70.23 70.23 70.23 70.23 1.1K
13:22 70.23 70.23 70.23 70.22 0.8K
13:23 70.23 70.24 70.23 70.24 1.7K
13:24 70.24 70.24 70.22 70.22 0.8K
13:26 70.23 70.23 70.22 70.22 1.8K
13:28 70.26 70.26 70.26 70.26 1.1K
13:29 70.29 70.29 70.27 70.27 0.6K
13:30 70.27 70.27 70.27 70.27 1.7K
13:31 70.27 70.27 70.27 70.27 0.5K
13:32 70.25 70.26 70.25 70.25 2.4K
13:33 70.25 70.25 70.21 70.21 2.8K
13:34 70.20 70.20 70.18 70.18 2.9K
13:35 70.15 70.15 70.13 70.13 1.3K
13:36 70.12 70.18 70.12 70.18 2.9K
13:37 70.19 70.19 70.19 70.19 0.4K
13:38 70.18 70.18 70.16 70.18 3.0K
13:39 70.20 70.20 70.20 70.20 0.5K
13:40 70.20 70.20 70.18 70.18 5.9K
13:41 70.20 70.22 70.20 70.22 1.1K
13:42 70.22 70.22 70.20 70.20 0.8K
13:43 70.22 70.24 70.22 70.24 2.6K
13:44 70.23 70.23 70.23 70.23 1.4K
13:45 70.23 70.23 70.23 70.23 0.4K
13:46 70.25 70.25 70.25 70.25 1.4K
13:47 70.27 70.27 70.27 70.27 1.4K
13:48 70.27 70.27 70.27 70.27 0.2K
13:49 70.25 70.25 70.24 70.24 3.0K
13:50 70.21 70.21 70.20 70.20 1.4K
13:51 70.21 70.21 70.21 70.21 1.0K
13:54 70.20 70.20 70.19 70.19 1.5K
13:55 70.20 70.20 70.20 70.20 0.3K
13:56 70.20 70.20 70.20 70.19 0.9K
13:58 70.19 70.19 70.19 70.19 0.4K
13:59 70.16 70.16 70.16 70.16 2.0K
14:00 70.16 70.18 70.16 70.18 1.3K
14:01 70.19 70.19 70.19 70.19 1.2K
14:02 70.19 70.24 70.19 70.24 2.6K
14:03 70.24 70.25 70.20 70.20 3.9K
14:04 70.19 70.19 70.19 70.19 1.4K
14:05 70.16 70.16 70.16 70.16 0.5K
14:06 70.14 70.14 70.14 70.14 1.5K
14:07 70.15 70.18 70.15 70.17 1.8K
14:08 70.17 70.19 70.17 70.19 1.5K
14:09 70.17 70.20 70.17 70.20 1.6K
14:10 70.21 70.21 70.21 70.21 0.7K
14:11 70.19 70.20 70.19 70.20 3.8K
14:12 70.22 70.22 70.22 70.22 0.8K
14:13 70.23 70.23 70.23 70.22 1.4K
14:14 70.25 70.26 70.25 70.26 1.4K
14:15 70.27 70.27 70.27 70.27 0.7K
14:16 70.26 70.26 70.23 70.23 3.2K
14:17 70.20 70.20 70.20 70.20 0.9K
14:18 70.20 70.20 70.20 70.19 1.1K
14:19 70.20 70.20 70.20 70.19 0.5K
14:20 70.21 70.21 70.21 70.21 0.6K
14:21 70.24 70.24 70.22 70.22 5.8K
14:22 70.24 70.24 70.24 70.24 0.3K
14:23 70.26 70.28 70.26 70.28 1.1K
14:24 70.28 70.28 70.28 70.28 0.9K
14:26 70.31 70.31 70.30 70.30 6.9K
14:27 70.30 70.30 70.30 70.30 1.4K
14:28 70.32 70.33 70.32 70.33 0.5K
14:29 70.33 70.36 70.33 70.36 1.9K
14:30 70.34 70.35 70.34 70.35 1.2K
14:31 70.35 70.35 70.35 70.35 0.5K
14:32 70.34 70.35 70.34 70.33 7.9K
14:33 70.31 70.31 70.31 70.31 1.4K
14:35 70.31 70.35 70.31 70.35 3.7K
14:38 70.35 70.35 70.35 70.35 3.1K
14:39 70.36 70.36 70.36 70.36 0.9K
14:40 70.35 70.35 70.33 70.33 4.3K
14:41 70.34 70.35 70.34 70.35 1.7K
14:42 70.37 70.37 70.37 70.37 0.4K
14:43 70.36 70.36 70.36 70.36 0.5K
14:44 70.37 70.39 70.36 70.37 3.3K
14:45 70.38 70.38 70.38 70.38 0.7K
14:46 70.37 70.38 70.37 70.38 9.2K
14:47 70.36 70.36 70.36 70.36 2.0K
14:49 70.37 70.37 70.37 70.36 1.3K
14:50 70.38 70.41 70.38 70.41 1.9K
14:51 70.41 70.41 70.41 70.41 1.3K
14:52 70.42 70.42 70.42 70.42 0.3K
14:53 70.42 70.43 70.42 70.43 0.8K
14:54 70.44 70.44 70.43 70.44 4.7K
14:55 70.45 70.48 70.45 70.48 1.3K
14:56 70.48 70.48 70.46 70.48 1.3K
14:57 70.47 70.47 70.47 70.47 3.8K
14:58 70.48 70.48 70.48 70.48 2.7K
14:59 70.51 70.51 70.51 70.51 1.7K
15:00 70.52 70.57 70.52 70.56 2.8K
15:01 70.55 70.55 70.54 70.54 5.9K
15:02 70.54 70.54 70.53 70.54 2.9K
15:03 70.55 70.56 70.55 70.56 3.2K
15:04 70.58 70.58 70.55 70.55 6.9K
15:05 70.55 70.55 70.53 70.53 1.2K
15:06 70.54 70.54 70.54 70.54 0.5K
15:07 70.55 70.60 70.55 70.60 1.9K
15:08 70.59 70.59 70.52 70.52 4.6K
15:09 70.52 70.52 70.49 70.49 4.1K
15:10 70.49 70.51 70.49 70.51 2.7K
15:11 70.51 70.51 70.47 70.47 8.1K
15:12 70.49 70.51 70.49 70.51 1.4K
15:13 70.51 70.54 70.51 70.54 2.7K
15:14 70.54 70.54 70.54 70.54 2.1K
15:15 70.55 70.60 70.55 70.60 4.7K
15:16 70.58 70.58 70.57 70.57 3.1K
15:17 70.58 70.59 70.58 70.59 1.0K
15:18 70.58 70.59 70.58 70.59 1.0K
15:19 70.58 70.58 70.56 70.56 2.1K
15:20 70.58 70.60 70.58 70.60 2.9K
15:21 70.59 70.59 70.55 70.55 5.6K
15:22 70.54 70.54 70.53 70.54 2.0K
15:23 70.53 70.53 70.51 70.52 2.5K
15:24 70.54 70.55 70.54 70.55 1.7K
15:25 70.55 70.55 70.55 70.55 0.8K
15:26 70.55 70.57 70.55 70.57 3.5K
15:27 70.59 70.59 70.59 70.58 1.7K
15:28 70.61 70.61 70.53 70.53 9.0K
15:29 70.52 70.52 70.51 70.52 2.3K
15:30 70.52 70.53 70.52 70.53 4.6K
15:31 70.54 70.54 70.54 70.54 3.9K
15:32 70.54 70.56 70.54 70.56 2.4K
15:33 70.57 70.57 70.56 70.57 1.3K
15:34 70.53 70.53 70.52 70.52 8.8K
15:35 70.49 70.56 70.49 70.56 7.3K
15:36 70.60 70.60 70.53 70.53 6.5K
15:37 70.56 70.57 70.56 70.57 2.8K
15:38 70.57 70.58 70.57 70.58 1.8K
15:39 70.62 70.66 70.62 70.66 4.3K
15:40 70.67 70.68 70.59 70.61 10.5K
15:41 70.62 70.65 70.61 70.61 2.9K
15:42 70.60 70.62 70.60 70.61 2.2K
15:43 70.62 70.63 70.62 70.63 3.0K
15:44 70.62 70.63 70.62 70.63 2.9K
15:45 70.63 70.65 70.63 70.65 1.8K
15:46 70.64 70.64 70.63 70.64 6.9K
15:47 70.64 70.65 70.63 70.63 8.6K
15:48 70.66 70.67 70.66 70.66 5.0K
15:49 70.69 70.72 70.69 70.72 3.5K
15:50 70.67 70.73 70.67 70.73 12.9K
15:51 70.74 70.80 70.74 70.80 6.1K
15:52 70.81 70.86 70.77 70.83 17.0K
15:53 70.84 70.86 70.80 70.80 18.5K
15:54 70.79 70.79 70.74 70.75 10.8K
15:55 70.72 70.73 70.67 70.73 16.5K
15:56 70.75 70.76 70.71 70.71 10.9K
15:57 70.73 70.75 70.73 70.75 18.4K
15:58 70.75 70.76 70.73 70.74 18.8K
15:59 70.74 70.75 70.73 70.73 363.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 71.57 72.36 71.21 72.22 1.0M
2025-09-26 71.41 71.90 71.09 71.52 0.7M
2025-09-25 71.63 71.85 70.95 71.07 1.0M
2025-09-24 71.45 71.74 70.87 71.38 1.3M
2025-09-23 70.78 71.66 70.76 71.48 1.1M
2025-09-22 70.44 70.95 69.68 70.73 1.1M
2025-09-19 70.56 70.67 69.80 70.27 2.3M
2025-09-18 69.61 70.53 69.45 70.33 1.1M
2025-09-17 70.37 71.14 69.63 69.76 1.0M
2025-09-16 70.73 71.10 70.23 70.38 1.1M
2025-09-15 71.44 71.48 70.58 70.97 1.2M
2025-09-12 71.91 72.29 71.30 71.34 1.2M
2025-09-11 71.63 72.46 71.45 72.24 1.3M
2025-09-10 72.11 72.36 71.75 72.09 1.2M
2025-09-09 72.79 73.08 72.26 72.39 0.9M
2025-09-08 73.44 73.58 72.43 73.08 1.1M
2025-09-05 73.70 74.45 72.71 73.68 0.8M
2025-09-04 72.55 73.60 72.09 73.56 1.2M
2025-09-03 71.95 72.53 71.84 72.23 0.8M
2025-09-02 72.30 73.00 71.93 72.33 1.7M
2025-08-29 72.34 72.68 72.23 72.50 1.0M
2025-08-28 72.47 72.54 71.49 72.21 0.9M
2025-08-27 72.10 72.54 71.98 72.47 1.0M
2025-08-26 71.90 72.45 71.67 72.07 1.4M
2025-08-25 72.16 72.44 71.75 71.92 1.1M
2025-08-22 71.66 72.79 71.66 72.35 1.3M
2025-08-21 71.32 71.91 71.10 71.22 1.0M
2025-08-20 72.08 72.63 71.48 71.73 1.3M
2025-08-19 70.34 71.84 70.34 71.78 1.2M
2025-08-18 71.13 71.39 70.30 70.34 0.8M
2025-08-15 71.25 71.37 70.92 71.02 1.1M
2025-08-14 71.62 71.62 70.66 71.11 0.9M
2025-08-13 72.01 72.21 70.93 72.02 1.6M
2025-08-12 71.57 71.94 71.03 71.88 1.2M
2025-08-11 71.91 72.53 71.51 71.54 1.1M
2025-08-08 72.52 72.83 71.62 71.92 0.7M
2025-08-07 73.45 73.60 71.97 72.54 0.9M
2025-08-06 74.00 74.35 73.03 73.20 2.7M
2025-08-05 72.10 73.91 71.96 73.81 1.6M
2025-08-04 70.71 72.21 70.62 72.18 1.2M
2025-08-01 72.24 72.24 70.35 70.48 1.1M
2025-07-31 72.15 72.44 71.21 71.40 1.4M
2025-07-30 73.20 74.01 71.77 72.31 1.8M
2025-07-29 70.38 71.86 69.87 71.76 1.7M
2025-07-28 71.05 71.05 69.89 70.04 1.0M
2025-07-25 71.72 71.88 70.58 71.18 0.9M
2025-07-24 71.30 72.21 70.99 71.53 1.3M
2025-07-23 71.66 71.84 71.05 71.47 0.9M
2025-07-22 69.95 71.72 69.75 71.66 0.8M
2025-07-21 69.93 70.39 69.60 69.76 0.9M
2025-07-18 70.10 70.58 69.50 69.87 1.0M
2025-07-17 69.24 70.02 68.89 69.90 0.6M
2025-07-16 68.73 69.57 68.61 69.43 1.0M
2025-07-15 69.87 69.87 68.53 68.62 0.9M
2025-07-14 69.16 69.95 69.07 69.93 0.9M
2025-07-11 68.93 69.54 68.62 69.34 1.4M
2025-07-10 69.09 70.00 68.81 69.26 1.1M
2025-07-09 69.67 70.03 68.85 69.02 1.6M
2025-07-08 69.57 69.99 69.21 69.56 1.0M
2025-07-07 70.83 71.48 69.72 69.92 1.1M
2025-07-03 70.62 71.10 70.51 70.79 0.7M
2025-07-02 70.79 71.07 69.93 70.80 1.5M
2025-07-01 70.93 72.54 70.69 71.11 1.3M
2025-06-30 70.54 71.34 69.42 71.23 1.5M
2025-06-27 70.77 71.32 70.29 70.54 1.3M
2025-06-26 70.16 70.60 69.95 70.54 1.2M
2025-06-25 71.36 71.64 69.98 70.03 1.0M
2025-06-24 72.43 72.68 71.54 71.66 1.1M
2025-06-23 71.33 72.31 71.24 72.27 0.8M
2025-06-20 70.95 71.65 70.83 71.14 1.9M
2025-06-18 70.04 71.11 69.83 70.72 0.8M
2025-06-17 70.29 70.96 69.80 70.14 1.4M
2025-06-16 70.42 70.77 69.93 70.40 1.3M
2025-06-13 70.74 71.07 69.75 70.25 1.5M
2025-06-12 70.84 71.07 70.42 71.06 0.9M
2025-06-11 72.13 72.52 70.77 71.01 1.0M
2025-06-10 72.47 73.03 72.19 72.67 1.1M
2025-06-09 71.85 72.57 71.36 72.16 0.9M
2025-06-06 71.44 72.13 70.67 72.01 1.1M
2025-06-05 71.45 71.52 70.72 71.24 1.0M
2025-06-04 71.39 71.84 71.16 71.67 0.8M
2025-06-03 71.11 71.96 71.11 71.54 0.9M
2025-06-02 71.60 72.25 70.91 71.95 0.7M
2025-05-30 72.35 72.57 71.66 72.15 2.1M
2025-05-29 71.62 72.52 71.45 72.39 0.7M
2025-05-28 72.23 72.37 71.16 71.62 0.8M
2025-05-27 71.67 72.42 71.23 72.14 1.1M
2025-05-23 70.93 71.29 70.57 71.01 1.0M
2025-05-22 71.31 71.51 70.53 71.08 0.9M
2025-05-21 72.57 72.94 71.18 71.34 0.8M
2025-05-20 73.44 73.90 72.85 73.13 0.9M
2025-05-19 73.16 74.27 73.16 74.05 1.9M
2025-05-16 72.90 73.87 72.57 73.82 1.0M
2025-05-15 72.41 72.79 72.11 72.59 1.2M
2025-05-14 72.21 72.58 71.56 72.20 1.4M
2025-05-13 74.04 74.16 72.59 73.05 1.1M
2025-05-12 72.93 73.86 72.66 73.83 0.8M
2025-05-09 71.70 72.69 71.50 72.38 0.8M
2025-05-08 72.04 72.65 71.28 71.90 0.9M
2025-05-07 72.19 72.75 71.83 72.01 0.9M
2025-05-06 72.48 72.54 71.40 71.98 0.9M
2025-05-05 73.03 73.09 72.31 72.48 0.5M
2025-05-02 73.37 74.30 72.60 73.03 0.6M
2025-05-01 73.00 73.20 71.81 72.42 0.9M
2025-04-30 72.19 72.95 69.96 72.18 1.8M
2025-04-29 71.75 72.27 70.85 71.85 1.4M
2025-04-28 70.91 71.99 70.90 71.83 1.0M
2025-04-25 71.72 71.88 70.51 71.42 1.1M
2025-04-24 71.77 72.22 71.39 71.45 0.7M
2025-04-23 72.20 73.27 71.24 71.96 1.1M
2025-04-22 71.78 72.74 71.16 72.32 0.8M
2025-04-21 70.92 72.01 69.85 70.78 0.6M
2025-04-17 70.60 72.24 70.50 71.66 0.6M
2025-04-16 70.67 71.24 69.93 70.21 0.7M
2025-04-15 70.88 71.10 70.23 70.36 1.0M
2025-04-14 69.34 70.80 69.34 70.41 0.9M
2025-04-11 67.75 69.69 67.01 69.40 0.9M
2025-04-10 68.99 70.20 66.68 68.42 1.4M
2025-04-09 64.12 70.00 63.44 69.66 2.3M
2025-04-08 68.60 68.94 64.78 65.48 2.6M
2025-04-07 67.89 69.62 65.98 67.54 2.0M
2025-04-04 72.79 72.79 68.69 68.77 2.6M
2025-04-03 74.19 74.59 71.01 72.09 1.6M
2025-04-02 73.33 74.99 72.99 74.74 1.2M
2025-04-01 73.65 74.00 72.70 73.57 1.4M
2025-03-31 73.23 74.00 72.72 73.76 2.0M
2025-03-28 72.98 73.05 71.90 72.87 0.9M
2025-03-27 73.03 73.45 72.30 72.39 0.6M
2025-03-26 72.36 73.04 72.27 72.83 0.6M
2025-03-25 72.48 72.84 71.69 72.18 1.0M
2025-03-24 72.12 72.65 71.73 72.44 1.1M
2025-03-21 71.95 71.95 70.76 71.50 1.5M
2025-03-20 72.18 72.50 71.60 72.04 1.1M
2025-03-19 71.84 72.50 70.77 72.08 0.8M
2025-03-18 71.33 72.10 71.05 71.42 1.1M
2025-03-17 71.09 71.91 71.09 71.43 0.8M
2025-03-14 70.98 71.47 70.38 71.07 1.0M
2025-03-13 72.09 72.65 70.11 70.39 1.5M
2025-03-12 72.92 73.45 71.47 72.00 0.9M
2025-03-11 74.11 74.81 72.57 73.71 1.4M
2025-03-10 73.74 75.23 73.59 73.94 1.1M
2025-03-07 74.54 75.12 73.87 73.96 1.0M
2025-03-06 76.52 76.79 74.09 74.45 1.3M
2025-03-05 75.49 77.13 75.26 77.09 1.3M
2025-03-04 78.17 78.18 76.30 76.35 1.3M
2025-03-03 76.31 77.92 76.17 77.74 1.4M
2025-02-28 76.01 76.88 75.81 76.70 1.9M
2025-02-27 75.29 76.20 75.09 75.56 0.8M
2025-02-26 75.45 75.80 74.82 75.25 0.7M
2025-02-25 74.33 75.87 74.30 75.45 1.1M
2025-02-24 73.45 74.73 73.10 74.33 0.9M
2025-02-21 73.13 73.59 72.78 73.33 0.8M
2025-02-20 73.24 73.53 72.79 73.28 0.8M
2025-02-19 72.77 74.17 72.58 73.44 1.1M
2025-02-18 71.90 72.92 71.90 72.87 1.1M
2025-02-14 74.99 75.34 72.30 72.34 1.3M
2025-02-13 74.42 75.05 74.13 75.00 1.1M
2025-02-12 73.77 74.54 73.31 74.41 0.9M
2025-02-11 73.29 74.45 72.91 74.42 1.0M
2025-02-10 74.01 74.13 73.02 73.61 0.8M
2025-02-07 73.04 74.88 73.04 74.02 1.4M
2025-02-06 73.49 73.49 72.18 72.95 0.9M
2025-02-05 72.18 73.31 71.87 73.04 0.7M
2025-02-04 71.75 72.18 71.21 71.78 0.7M
2025-02-03 71.64 72.11 70.60 71.86 0.9M
2025-01-31 71.65 72.35 71.47 71.84 1.1M
2025-01-30 71.95 72.71 71.38 71.96 1.0M
2025-01-29 72.41 72.60 70.90 71.33 0.9M
2025-01-28 72.83 73.99 72.36 72.53 1.1M
2025-01-27 72.14 73.93 71.71 73.09 1.1M
2025-01-24 70.84 72.08 70.79 71.77 0.8M
2025-01-23 71.30 71.49 70.39 71.07 0.8M
2025-01-22 71.35 71.62 70.60 71.13 0.8M
2025-01-21 71.10 72.19 71.10 71.96 1.0M
2025-01-17 71.93 71.99 71.20 71.22 1.1M
2025-01-16 71.29 72.07 71.28 71.66 0.6M
2025-01-15 72.09 72.24 70.60 71.17 0.9M
2025-01-14 70.95 71.03 70.17 70.66 1.2M
2025-01-13 68.87 70.92 68.45 70.76 1.2M
2025-01-10 69.08 69.52 68.54 68.83 1.1M
2025-01-08 69.97 70.52 69.54 70.15 0.7M
2025-01-07 71.02 71.66 70.02 70.16 0.8M
2025-01-06 72.61 72.98 71.02 71.08 0.7M
2025-01-03 72.48 73.15 72.16 73.03 0.8M
2025-01-02 73.59 74.67 71.96 72.21 1.0M