Crocs (CROX)

CROX
🏛️ 미국 →
81.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 76.84 76.92 76.76 76.89 17.3K
09:31 76.89 77.09 76.89 77.09 1.4K
09:32 77.25 77.46 77.22 77.46 6.8K
09:33 77.42 77.59 77.38 77.59 6.0K
09:34 77.49 77.51 77.37 77.51 1.3K
09:35 77.40 77.40 77.17 77.19 8.8K
09:36 77.15 77.15 77.04 77.04 2.9K
09:37 77.02 77.02 77.02 77.02 0.6K
09:38 77.02 77.02 76.97 76.97 0.7K
09:39 77.07 77.07 77.01 77.01 0.4K
09:40 77.01 77.20 77.01 77.12 4.7K
09:41 77.14 77.15 77.14 77.15 1.2K
09:42 77.23 77.26 77.14 77.21 8.4K
09:43 77.21 77.21 77.13 77.13 3.4K
09:44 77.10 77.10 77.05 77.05 1.4K
09:45 77.07 77.07 76.98 76.98 0.6K
09:46 77.00 77.00 77.00 77.00 0.5K
09:47 77.15 77.15 77.15 77.15 1.9K
09:48 77.18 77.19 77.13 77.19 2.0K
09:49 77.20 77.25 77.19 77.19 2.4K
09:50 77.22 77.27 77.22 77.27 1.5K
09:51 77.24 77.27 77.24 77.27 2.2K
09:52 77.29 77.29 77.17 77.17 2.8K
09:53 77.15 77.15 77.04 77.04 2.9K
09:54 77.00 77.00 76.94 76.94 3.0K
09:55 76.95 76.95 76.95 76.94 0.6K
09:56 76.88 76.88 76.76 76.78 2.6K
09:57 76.88 76.92 76.88 76.92 1.7K
09:58 76.95 76.95 76.95 76.95 1.1K
09:59 76.89 76.89 76.88 76.88 1.4K
10:00 76.85 77.01 76.85 77.01 5.5K
10:01 77.00 77.00 76.89 76.89 4.1K
10:02 76.85 76.92 76.82 76.82 2.8K
10:03 76.86 76.86 76.73 76.73 3.7K
10:04 76.70 76.76 76.69 76.71 4.2K
10:05 76.71 76.76 76.71 76.76 1.6K
10:06 76.80 76.88 76.80 76.88 5.5K
10:07 76.87 76.87 76.82 76.82 1.9K
10:08 76.84 76.84 76.84 76.84 1.2K
10:09 76.81 76.89 76.81 76.82 2.8K
10:11 76.82 76.89 76.82 76.83 2.3K
10:12 76.88 76.88 76.88 76.88 2.3K
10:13 76.86 76.91 76.84 76.91 7.0K
10:14 76.85 76.85 76.80 76.80 4.1K
10:15 76.82 76.82 76.82 76.82 0.1K
10:16 76.86 76.86 76.78 76.79 3.6K
10:17 76.74 76.77 76.74 76.77 1.2K
10:18 76.77 76.77 76.69 76.71 4.5K
10:19 76.70 76.74 76.70 76.70 7.2K
10:20 76.69 76.69 76.54 76.66 49.7K
10:21 76.66 76.66 76.64 76.64 0.5K
10:22 76.67 76.81 76.67 76.81 5.0K
10:23 76.89 77.45 76.89 76.98 174.7K
10:24 77.20 78.52 77.20 77.83 340.8K
10:25 78.02 78.25 77.90 78.00 164.4K
10:26 77.94 78.39 77.94 78.35 91.7K
10:27 78.28 78.74 77.85 77.93 117.5K
10:28 77.94 77.97 77.68 77.88 104.2K
10:29 77.88 78.08 77.74 78.06 42.6K
10:30 78.02 78.08 77.79 77.88 43.1K
10:31 77.77 77.79 77.28 77.55 36.7K
10:32 77.68 77.68 77.42 77.49 11.5K
10:33 77.64 77.69 77.58 77.67 7.1K
10:34 77.77 77.95 77.73 77.95 10.9K
10:35 77.79 77.91 77.77 77.91 10.4K
10:36 77.91 78.08 77.87 77.87 9.8K
10:37 77.93 78.12 77.90 78.12 9.9K
10:38 78.07 78.14 78.04 78.08 6.2K
10:39 77.95 78.14 77.94 78.14 19.1K
10:40 78.14 78.23 78.10 78.20 11.3K
10:41 78.20 78.25 78.11 78.14 6.3K
10:42 78.18 78.33 78.13 78.23 17.8K
10:43 78.28 78.35 78.11 78.11 20.1K
10:44 78.11 78.11 77.75 77.75 9.4K
10:45 77.86 77.86 77.75 77.79 4.4K
10:46 77.86 77.97 77.84 77.89 8.6K
10:47 77.97 77.97 77.80 77.80 4.2K
10:48 77.85 77.85 77.85 77.85 0.8K
10:49 77.94 77.94 77.68 77.74 13.0K
10:50 77.64 77.67 77.26 77.39 46.3K
10:51 77.42 77.70 77.42 77.52 9.6K
10:52 77.52 77.52 77.38 77.52 3.5K
10:53 77.61 77.65 77.61 77.64 1.5K
10:54 77.64 77.65 77.57 77.63 2.3K
10:55 77.73 77.83 77.69 77.73 3.7K
10:56 77.83 77.83 77.70 77.83 5.2K
10:57 77.87 77.87 77.73 77.78 3.5K
10:58 77.87 77.94 77.84 77.84 2.8K
10:59 77.84 77.84 77.77 77.77 1.5K
11:00 77.81 77.93 77.78 77.85 1.8K
11:01 77.84 77.99 77.84 77.84 28.6K
11:02 77.80 77.89 77.80 77.89 2.6K
11:03 77.92 78.00 77.87 77.86 14.9K
11:04 77.87 77.94 77.87 77.87 4.8K
11:05 77.79 77.94 77.79 77.93 5.7K
11:06 77.91 77.94 77.82 77.94 9.6K
11:07 77.92 77.99 77.84 77.84 3.5K
11:08 77.90 77.94 77.84 77.89 3.4K
11:09 77.91 77.97 77.91 77.96 4.8K
11:10 77.93 77.93 77.93 77.93 1.4K
11:11 77.93 77.93 77.84 77.87 5.1K
11:12 77.88 77.88 77.67 77.67 12.9K
11:13 77.73 77.76 77.73 77.76 1.0K
11:14 77.67 77.67 77.67 77.67 1.5K
11:15 77.57 77.58 77.53 77.53 1.8K
11:16 77.57 77.73 77.57 77.73 2.5K
11:17 77.72 77.74 77.72 77.74 1.4K
11:18 77.69 77.69 77.69 77.69 0.6K
11:19 77.61 77.61 77.55 77.60 6.7K
11:20 77.60 77.60 77.46 77.46 4.6K
11:21 77.53 77.53 77.50 77.53 1.1K
11:22 77.52 77.52 77.49 77.50 6.1K
11:23 77.45 77.68 77.45 77.68 5.7K
11:24 77.60 77.64 77.60 77.63 0.5K
11:25 77.71 77.71 77.61 77.61 1.6K
11:26 77.73 77.74 77.72 77.74 4.4K
11:27 77.75 77.75 77.62 77.62 3.6K
11:28 77.74 77.77 77.74 77.75 2.5K
11:29 77.81 78.15 77.81 78.14 14.0K
11:30 78.14 78.42 78.14 78.42 9.5K
11:31 78.47 78.59 78.41 78.58 12.6K
11:32 78.63 78.71 78.62 78.70 10.6K
11:33 78.65 78.79 78.65 78.72 11.1K
11:34 78.80 78.90 78.80 78.89 22.4K
11:35 78.96 78.96 78.78 78.81 15.2K
11:36 78.81 78.81 78.71 78.76 8.5K
11:37 78.82 78.88 78.76 78.81 9.0K
11:38 78.77 78.77 78.57 78.57 13.9K
11:39 78.63 78.70 78.54 78.64 8.0K
11:40 78.63 78.63 78.53 78.61 3.7K
11:41 78.70 78.75 78.56 78.56 10.1K
11:42 78.63 78.72 78.56 78.68 3.5K
11:43 78.71 78.75 78.70 78.75 4.1K
11:44 78.77 78.82 78.71 78.79 5.3K
11:45 78.79 78.85 78.70 78.74 9.7K
11:46 78.67 78.69 78.67 78.69 4.1K
11:47 78.76 78.76 78.70 78.71 4.2K
11:48 78.69 78.78 78.63 78.63 3.2K
11:49 78.72 78.72 78.59 78.64 4.7K
11:50 78.65 78.65 78.57 78.57 1.2K
11:51 78.61 78.70 78.61 78.67 4.3K
11:52 78.68 78.68 78.64 78.64 3.7K
11:53 78.54 78.58 78.54 78.58 2.5K
11:54 78.56 78.63 78.52 78.63 4.4K
11:55 78.67 78.71 78.63 78.63 4.0K
11:56 78.75 78.76 78.75 78.75 9.6K
11:57 78.72 78.72 78.63 78.63 2.9K
11:58 78.66 78.67 78.64 78.64 2.2K
11:59 78.55 78.63 78.55 78.58 6.3K
12:00 78.57 78.65 78.57 78.65 3.6K
12:01 78.63 78.70 78.55 78.70 3.4K
12:02 78.74 78.74 78.72 78.72 0.9K
12:03 78.70 78.87 78.70 78.84 3.8K
12:04 78.83 78.89 78.83 78.89 3.3K
12:05 78.92 78.97 78.84 78.87 13.3K
12:06 78.86 78.99 78.86 78.99 2.1K
12:07 79.00 79.05 78.97 79.05 10.8K
12:08 79.01 79.11 79.01 79.02 4.9K
12:09 79.03 79.09 79.01 79.05 8.9K
12:10 79.05 79.09 79.05 79.09 6.2K
12:11 79.05 79.07 79.05 79.06 3.1K
12:12 79.09 79.09 79.09 79.09 2.0K
12:13 79.06 79.08 79.06 79.08 2.9K
12:14 79.10 79.17 79.10 79.12 3.3K
12:15 79.11 79.19 79.11 79.19 13.3K
12:16 79.26 79.26 79.23 79.22 1.6K
12:17 79.17 79.23 79.17 79.19 3.0K
12:18 79.18 79.19 79.14 79.14 3.0K
12:19 79.12 79.20 79.10 79.13 2.8K
12:20 79.13 79.19 79.13 79.19 2.6K
12:21 79.14 79.14 79.14 79.14 0.6K
12:22 79.08 79.08 79.00 79.08 7.0K
12:23 79.08 79.08 79.02 79.08 2.1K
12:24 79.09 79.13 79.02 79.13 6.0K
12:25 79.12 79.13 79.12 79.13 1.1K
12:26 79.03 79.04 79.02 79.04 3.5K
12:28 79.03 79.03 79.03 79.03 0.6K
12:29 79.03 79.03 78.96 78.96 2.2K
12:30 78.88 78.98 78.88 78.98 8.3K
12:31 78.95 78.95 78.90 78.90 2.8K
12:32 78.94 78.94 78.90 78.90 1.4K
12:33 78.94 78.94 78.94 78.94 0.4K
12:34 78.99 79.00 78.99 79.00 2.9K
12:35 78.97 78.97 78.97 78.97 1.2K
12:36 79.02 79.06 79.02 79.06 1.5K
12:37 79.13 79.18 79.13 79.18 2.2K
12:38 79.14 79.18 79.14 79.18 4.2K
12:39 79.21 79.22 79.16 79.22 3.4K
12:40 79.24 79.38 79.17 79.38 13.6K
12:41 79.48 79.48 79.38 79.42 18.9K
12:42 79.41 79.53 79.41 79.53 6.3K
12:43 79.52 79.54 79.41 79.41 4.2K
12:44 79.38 79.51 79.38 79.51 8.9K
12:45 79.50 79.50 79.39 79.42 1.1K
12:46 79.49 79.51 79.40 79.40 2.4K
12:47 79.44 79.44 79.37 79.40 3.3K
12:48 79.40 79.50 79.40 79.50 4.0K
12:49 79.48 79.49 79.44 79.44 2.0K
12:50 79.43 79.44 79.43 79.43 2.0K
12:51 79.43 79.43 79.39 79.43 2.1K
12:52 79.46 79.79 79.46 79.78 39.1K
12:53 79.78 79.85 79.75 79.85 30.4K
12:54 79.77 79.77 79.70 79.72 26.2K
12:55 79.78 79.78 79.78 79.78 2.8K
12:56 79.74 79.74 79.59 79.70 14.6K
12:57 79.60 79.62 79.60 79.62 2.2K
12:58 79.74 79.90 79.73 79.90 4.1K
12:59 79.81 79.87 79.80 79.86 4.2K
13:00 79.85 79.85 79.84 79.84 6.5K
13:01 79.84 79.89 79.81 79.84 10.4K
13:02 79.98 80.03 79.92 79.92 47.4K
13:03 79.92 80.06 79.92 80.06 9.1K
13:04 80.06 80.16 80.05 80.16 15.9K
13:05 80.20 80.20 80.01 80.01 14.4K
13:06 80.19 80.21 80.11 80.21 23.2K
13:07 80.13 80.14 80.07 80.10 5.2K
13:08 80.01 80.01 79.96 79.96 5.2K
13:09 79.91 79.91 79.69 79.73 10.5K
13:10 79.65 79.76 79.61 79.75 9.5K
13:11 79.80 79.94 79.78 79.94 7.8K
13:12 79.94 80.05 79.94 79.96 10.8K
13:13 80.05 80.05 79.74 79.74 15.9K
13:14 79.80 79.83 79.71 79.83 11.2K
13:15 80.05 80.15 80.00 80.00 30.1K
13:16 80.00 80.13 80.00 80.05 5.0K
13:17 80.09 80.10 80.01 80.10 5.7K
13:18 79.99 80.06 79.99 80.06 3.9K
13:19 80.05 80.05 80.02 80.02 2.2K
13:20 79.95 79.98 79.93 79.94 6.8K
13:21 79.95 79.97 79.89 79.89 1.8K
13:22 79.92 80.01 79.92 79.96 6.8K
13:23 79.96 79.97 79.96 79.97 2.7K
13:24 79.91 79.91 79.63 79.63 7.8K
13:25 79.73 79.73 79.66 79.66 5.9K
13:26 79.65 79.65 79.64 79.64 3.9K
13:27 79.65 79.71 79.55 79.71 4.2K
13:28 79.74 79.90 79.74 79.90 7.0K
13:29 79.80 79.98 79.80 79.94 6.3K
13:30 79.89 79.92 79.88 79.88 2.6K
13:31 79.86 79.86 79.69 79.79 7.0K
13:32 79.89 79.89 79.77 79.77 8.5K
13:33 79.79 79.79 79.69 79.74 4.1K
13:34 79.69 79.70 79.61 79.61 2.7K
13:35 79.55 79.64 79.55 79.64 2.6K
13:36 79.55 79.56 79.44 79.53 8.2K
13:37 79.50 79.61 79.50 79.61 5.7K
13:38 79.78 79.78 79.57 79.64 2.5K
13:39 79.74 79.74 79.70 79.70 2.9K
13:40 79.69 79.74 79.64 79.64 4.1K
13:41 79.66 79.69 79.59 79.64 11.0K
13:42 79.65 79.65 79.59 79.65 2.4K
13:43 79.65 79.74 79.65 79.69 4.8K
13:44 79.78 79.78 79.63 79.73 4.1K
13:46 79.64 79.69 79.62 79.68 5.4K
13:47 79.68 79.76 79.66 79.66 3.0K
13:48 79.60 80.01 79.52 80.01 37.9K
13:49 79.96 80.05 79.90 80.02 19.7K
13:50 79.84 79.92 79.74 79.89 25.4K
13:51 79.78 80.02 79.76 80.02 32.6K
13:52 80.08 80.08 79.96 79.96 20.0K
13:53 80.00 80.01 79.91 79.91 4.0K
13:54 79.99 80.08 79.96 79.96 9.7K
13:55 79.93 79.93 79.75 79.81 5.0K
13:56 79.85 80.49 79.85 80.49 24.9K
13:57 80.30 80.61 80.30 80.61 18.7K
13:58 80.56 80.66 80.39 80.39 24.1K
13:59 80.37 80.37 80.22 80.31 16.6K
14:00 80.27 80.32 80.17 80.17 13.5K
14:01 80.26 80.27 80.13 80.25 11.0K
14:02 80.20 80.20 79.95 79.95 15.4K
14:03 79.92 80.04 79.91 79.97 7.9K
14:04 79.97 80.06 79.97 80.01 8.8K
14:05 80.00 80.00 79.96 79.97 7.0K
14:06 79.92 79.97 79.81 79.81 12.2K
14:07 79.86 79.86 79.76 79.83 7.8K
14:08 79.78 80.13 79.78 80.04 19.5K
14:09 80.04 80.09 79.95 80.00 10.8K
14:10 79.99 80.04 79.99 80.01 7.5K
14:11 79.91 80.05 79.91 80.05 4.6K
14:12 79.98 80.23 79.98 80.21 7.8K
14:13 80.22 80.22 80.06 80.08 5.1K
14:14 80.08 80.20 80.07 80.20 7.9K
14:15 80.17 80.22 80.17 80.22 3.6K
14:16 80.25 80.33 80.25 80.27 3.7K
14:17 80.33 80.33 80.28 80.28 1.8K
14:18 80.29 80.40 80.29 80.33 2.5K
14:19 80.28 80.30 80.28 80.30 4.6K
14:20 80.28 80.29 80.25 80.25 4.1K
14:21 80.31 80.38 80.30 80.32 3.7K
14:22 80.35 80.35 80.29 80.33 1.8K
14:23 80.34 80.39 80.34 80.35 6.4K
14:24 80.34 80.35 80.34 80.35 1.1K
14:25 80.36 80.39 80.34 80.39 6.4K
14:26 80.41 80.45 80.38 80.38 4.9K
14:27 80.39 80.39 80.35 80.36 3.9K
14:28 80.35 80.36 80.29 80.35 1.4K
14:29 80.36 80.47 80.36 80.42 10.3K
14:30 80.44 80.44 80.40 80.41 1.5K
14:31 80.40 80.46 80.40 80.46 2.8K
14:32 80.43 80.46 80.43 80.46 4.8K
14:33 80.42 80.50 80.42 80.47 8.1K
14:34 80.48 80.49 80.41 80.44 5.7K
14:35 80.44 80.44 80.42 80.44 2.2K
14:36 80.44 80.50 80.42 80.50 15.7K
14:37 80.52 80.52 80.49 80.52 6.2K
14:38 80.56 80.58 80.55 80.56 13.3K
14:39 80.61 80.61 80.60 80.61 3.6K
14:40 80.62 80.62 80.54 80.56 8.1K
14:41 80.61 80.65 80.61 80.64 5.5K
14:42 80.64 80.64 80.60 80.60 2.9K
14:43 80.60 80.65 80.60 80.65 5.3K
14:44 80.66 80.70 80.61 80.70 9.0K
14:45 80.67 80.72 80.67 80.69 5.2K
14:46 80.77 80.85 80.76 80.77 14.9K
14:47 80.63 80.68 80.63 80.67 5.0K
14:48 80.65 80.71 80.65 80.71 3.5K
14:49 80.66 80.66 80.61 80.61 5.6K
14:50 80.64 80.64 80.61 80.61 3.2K
14:51 80.41 80.52 80.41 80.46 79.7K
14:52 80.51 80.61 80.46 80.61 8.0K
14:53 80.67 80.77 80.64 80.74 5.3K
14:54 80.77 80.83 80.77 80.83 3.0K
14:55 80.78 80.82 80.73 80.77 6.9K
14:56 80.74 80.77 80.72 80.76 8.8K
14:57 80.77 80.99 80.77 80.94 34.4K
14:58 80.94 81.00 80.93 80.96 26.2K
14:59 80.96 80.96 80.85 80.86 9.3K
15:00 80.93 80.93 80.88 80.90 6.2K
15:01 80.88 80.88 80.78 80.86 6.4K
15:02 80.89 80.93 80.87 80.93 6.6K
15:03 80.93 80.93 80.86 80.90 3.4K
15:04 80.89 81.17 80.89 81.17 22.8K
15:05 81.15 81.19 81.11 81.11 9.9K
15:06 81.11 81.12 81.09 81.11 9.4K
15:07 81.11 81.18 81.10 81.18 11.9K
15:08 81.21 81.21 81.19 81.21 6.1K
15:09 81.22 81.42 81.22 81.32 13.6K
15:10 81.37 81.50 81.37 81.48 28.0K
15:11 81.45 81.55 81.42 81.42 12.2K
15:12 81.47 81.55 81.43 81.44 36.3K
15:13 81.42 81.45 81.37 81.37 7.8K
15:14 81.37 81.55 81.34 81.53 30.7K
15:15 81.52 81.53 81.48 81.49 13.0K
15:16 81.49 81.52 81.45 81.52 15.9K
15:17 81.51 81.51 81.42 81.50 18.3K
15:18 81.54 81.62 81.52 81.60 12.6K
15:19 81.60 81.60 81.54 81.54 8.3K
15:20 81.52 81.53 81.30 81.35 20.7K
15:21 81.40 81.42 81.25 81.38 12.2K
15:22 81.45 81.60 81.45 81.60 28.7K
15:23 81.50 81.57 81.42 81.42 7.8K
15:24 81.40 81.44 81.35 81.44 6.8K
15:25 81.38 81.41 81.34 81.34 5.5K
15:26 81.34 81.34 81.29 81.29 6.5K
15:27 81.29 81.29 81.21 81.21 9.1K
15:28 81.22 81.25 81.15 81.16 8.9K
15:29 81.18 81.24 81.17 81.21 18.8K
15:30 81.16 81.37 81.16 81.26 25.0K
15:31 81.27 81.29 81.17 81.29 16.8K
15:32 81.27 81.27 81.21 81.21 4.3K
15:33 81.20 81.24 81.19 81.22 5.9K
15:34 81.25 81.30 81.25 81.28 13.3K
15:35 81.29 81.29 81.21 81.22 12.2K
15:36 81.20 81.24 81.19 81.22 9.0K
15:37 81.25 81.25 81.22 81.22 18.2K
15:38 81.22 81.26 81.21 81.21 10.3K
15:39 81.27 81.30 81.25 81.28 13.2K
15:40 81.37 81.53 81.37 81.49 26.0K
15:41 81.51 81.54 81.49 81.51 13.3K
15:42 81.52 81.53 81.40 81.40 14.7K
15:43 81.40 81.42 81.35 81.42 17.5K
15:44 81.37 81.41 81.34 81.38 17.3K
15:45 81.39 81.42 81.38 81.42 8.6K
15:46 81.42 81.46 81.42 81.46 13.4K
15:47 81.54 81.62 81.51 81.62 21.9K
15:48 81.62 81.76 81.62 81.76 28.7K
15:49 81.78 81.89 81.70 81.88 40.0K
15:50 81.94 81.94 81.66 81.66 23.3K
15:51 81.74 81.78 81.70 81.75 17.9K
15:52 81.73 81.75 81.65 81.72 22.7K
15:53 81.74 81.77 81.70 81.71 15.0K
15:54 81.77 81.85 81.76 81.85 51.4K
15:55 81.76 81.76 81.60 81.60 29.2K
15:56 81.66 81.71 81.59 81.68 50.5K
15:57 81.76 81.94 81.76 81.94 63.2K
15:58 81.91 81.98 81.82 81.82 90.1K
15:59 81.81 81.86 81.71 81.72 329.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 76.84 81.98 76.54 81.73 4.9M
2025-09-25 77.21 77.25 75.28 76.65 1.7M
2025-09-24 78.73 79.90 77.39 77.49 1.7M
2025-09-23 77.59 80.11 77.48 78.15 2.2M
2025-09-22 78.46 78.99 76.62 77.14 2.9M
2025-09-19 80.84 81.79 80.08 80.32 2.6M
2025-09-18 81.62 82.00 79.83 80.37 2.1M
2025-09-17 79.66 82.37 79.24 80.54 2.7M
2025-09-16 77.67 79.28 76.38 78.99 2.6M
2025-09-15 77.47 77.92 75.74 77.58 2.4M
2025-09-12 80.64 80.65 77.21 77.43 2.7M
2025-09-11 81.18 81.68 80.11 80.95 1.9M
2025-09-10 82.92 83.12 80.33 81.17 1.7M
2025-09-09 86.69 87.12 82.43 83.28 2.0M
2025-09-08 86.66 87.31 85.01 87.19 1.2M
2025-09-05 88.61 90.06 86.08 86.45 1.3M
2025-09-04 86.77 89.11 86.58 89.02 1.7M
2025-09-03 90.00 91.63 85.26 86.78 2.6M
2025-09-02 85.91 91.05 85.91 90.37 2.1M
2025-08-29 85.87 89.92 85.87 87.20 2.1M
2025-08-28 86.28 87.00 85.34 86.29 1.6M
2025-08-27 85.36 87.12 85.36 86.63 1.1M
2025-08-26 86.66 86.73 84.91 85.47 1.1M
2025-08-25 86.33 86.58 85.12 86.29 1.3M
2025-08-22 84.12 86.76 83.69 86.56 2.1M
2025-08-21 83.39 83.98 82.45 83.81 1.2M
2025-08-20 83.10 83.93 81.91 83.72 1.4M
2025-08-19 83.32 85.01 82.50 83.35 1.8M
2025-08-18 84.34 85.50 82.78 82.88 2.5M
2025-08-15 84.16 85.59 83.52 84.70 2.3M
2025-08-14 81.81 84.09 81.05 84.03 3.1M
2025-08-13 78.59 83.54 78.20 83.40 3.8M
2025-08-12 76.84 78.49 75.67 77.90 2.7M
2025-08-11 75.44 78.37 75.33 76.56 3.1M
2025-08-08 74.90 77.92 73.76 75.24 6.5M
2025-08-07 81.50 81.69 74.13 74.39 17.0M
2025-08-06 102.88 105.30 102.51 105.13 2.4M
2025-08-05 100.61 102.58 99.84 102.00 1.1M
2025-08-04 98.10 100.97 97.81 100.36 1.6M
2025-08-01 97.91 98.57 96.00 97.13 1.8M
2025-07-31 102.05 102.05 99.40 99.73 1.7M
2025-07-30 104.30 104.49 101.78 102.23 1.4M
2025-07-29 105.01 106.11 104.07 104.30 1.2M
2025-07-28 108.25 109.52 104.97 105.64 1.1M
2025-07-25 109.83 109.97 106.53 106.75 1.2M
2025-07-24 107.96 109.80 107.55 107.78 1.0M
2025-07-23 107.87 109.56 106.93 108.79 1.3M
2025-07-22 103.64 107.04 103.56 106.31 0.9M
2025-07-21 104.90 107.09 103.59 103.64 0.9M
2025-07-18 107.00 107.14 104.71 105.18 0.9M
2025-07-17 103.38 106.78 103.30 106.63 1.1M
2025-07-16 100.67 103.50 100.20 103.20 1.1M
2025-07-15 103.25 103.25 99.70 99.72 1.2M
2025-07-14 103.08 103.19 100.88 102.01 0.9M
2025-07-11 105.12 105.48 103.11 103.75 0.7M
2025-07-10 105.11 107.90 104.87 105.85 0.9M
2025-07-09 106.32 107.09 104.30 104.75 1.0M
2025-07-08 106.83 107.30 103.90 106.53 1.5M
2025-07-07 107.10 107.95 105.38 106.35 1.1M
2025-07-03 106.75 108.42 106.33 107.34 0.6M
2025-07-02 104.51 110.18 102.10 106.74 1.9M
2025-07-01 101.31 108.66 101.05 107.13 1.8M
2025-06-30 103.75 104.02 100.61 101.28 1.4M
2025-06-27 101.87 103.12 101.58 103.02 1.6M
2025-06-26 98.97 100.23 98.35 100.05 0.9M
2025-06-25 99.13 99.26 97.62 98.64 0.8M
2025-06-24 98.60 99.46 97.33 99.12 1.0M
2025-06-23 98.00 98.12 94.45 97.37 1.6M
2025-06-20 100.24 100.66 98.36 98.52 1.5M
2025-06-18 100.63 101.44 99.70 100.13 1.1M
2025-06-17 101.62 103.02 100.51 101.00 1.2M
2025-06-16 100.28 102.74 99.90 102.24 1.6M
2025-06-13 101.70 102.42 96.75 97.49 1.7M
2025-06-12 103.13 103.89 101.29 103.66 1.3M
2025-06-11 106.12 107.08 103.80 104.29 1.0M
2025-06-10 102.77 106.32 102.77 105.15 1.3M
2025-06-09 102.60 103.71 101.79 102.24 1.3M
2025-06-06 99.91 101.53 99.91 101.46 1.1M
2025-06-05 99.32 101.54 98.59 100.17 1.7M
2025-06-04 101.87 102.27 98.99 99.01 1.6M
2025-06-03 100.76 102.79 99.70 102.17 1.0M
2025-06-02 100.89 102.61 99.87 101.42 1.7M
2025-05-30 102.64 102.94 100.79 102.00 1.5M
2025-05-29 108.72 108.72 103.74 103.91 1.5M
2025-05-28 109.97 110.38 106.57 106.88 0.9M
2025-05-27 109.97 110.90 107.93 109.95 1.3M
2025-05-23 107.36 109.50 106.36 108.29 1.6M
2025-05-22 112.70 112.87 110.82 111.38 1.2M
2025-05-21 111.12 114.98 111.12 112.82 1.5M
2025-05-20 114.48 114.99 112.62 112.91 1.6M
2025-05-19 114.63 116.11 114.24 114.73 1.6M
2025-05-16 117.27 118.28 116.59 117.55 0.9M
2025-05-15 118.20 118.91 116.92 117.27 1.2M
2025-05-14 120.00 120.69 117.98 118.26 1.9M
2025-05-13 120.00 121.21 118.43 120.26 1.9M
2025-05-12 119.59 122.84 115.34 118.85 3.0M
2025-05-09 109.47 112.21 109.10 109.77 2.1M
2025-05-08 107.30 112.69 102.31 110.65 4.2M
2025-05-07 99.52 101.31 98.87 100.76 2.5M
2025-05-06 99.70 101.17 98.14 98.78 1.6M
2025-05-05 101.04 102.95 99.77 100.79 2.2M
2025-05-02 96.43 97.69 95.22 97.49 1.2M
2025-05-01 96.51 96.62 94.24 94.72 0.9M
2025-04-30 93.80 96.68 92.89 96.42 1.6M
2025-04-29 95.35 96.56 93.99 96.10 1.3M
2025-04-28 97.98 98.12 94.78 96.23 1.5M
2025-04-25 97.65 98.30 95.50 97.68 1.3M
2025-04-24 96.91 99.86 96.07 98.73 1.4M
2025-04-23 96.85 99.50 95.43 95.80 1.9M
2025-04-22 90.50 95.60 90.50 93.59 1.5M
2025-04-21 89.70 89.70 87.53 89.46 1.6M
2025-04-17 89.00 91.12 88.25 90.72 1.4M
2025-04-16 89.00 90.70 87.35 88.67 1.3M
2025-04-15 91.00 91.92 88.35 89.93 1.4M
2025-04-14 94.51 94.90 90.02 90.80 2.0M
2025-04-11 93.54 93.70 89.33 92.56 1.9M
2025-04-10 96.61 97.05 90.86 95.50 1.9M
2025-04-09 87.86 102.69 86.11 99.59 3.3M
2025-04-08 98.17 99.84 87.89 89.32 2.7M
2025-04-07 95.75 102.99 93.05 95.83 3.2M
2025-04-04 91.09 103.15 90.15 100.65 4.7M
2025-04-03 98.05 100.00 91.60 95.97 4.8M
2025-04-02 108.43 112.78 107.66 111.54 1.5M
2025-04-01 106.40 109.47 105.81 109.14 1.5M
2025-03-31 103.46 106.58 102.14 106.20 1.7M
2025-03-28 109.98 109.98 104.90 105.99 1.7M
2025-03-27 108.44 111.60 107.69 110.59 1.1M
2025-03-26 112.61 112.61 107.18 109.51 1.5M
2025-03-25 110.79 113.57 110.79 112.59 1.7M
2025-03-24 106.50 111.22 105.49 110.92 1.9M
2025-03-21 103.20 106.61 100.84 104.59 4.1M
2025-03-20 106.82 108.97 105.38 105.48 1.5M
2025-03-19 104.84 107.64 104.16 106.98 1.6M
2025-03-18 102.80 103.68 101.14 103.49 1.0M
2025-03-17 99.79 104.42 99.29 103.87 1.4M
2025-03-14 101.20 101.67 97.66 98.60 1.7M
2025-03-13 101.22 101.66 97.24 100.00 1.5M
2025-03-12 101.82 102.95 100.58 101.88 1.7M
2025-03-11 100.92 101.49 97.47 98.32 1.4M
2025-03-10 99.26 103.22 97.08 101.10 1.8M
2025-03-07 99.32 100.04 95.19 99.84 1.9M
2025-03-06 102.18 103.46 100.00 100.81 1.5M
2025-03-05 102.12 105.21 100.85 103.85 1.6M
2025-03-04 98.76 102.96 97.50 100.98 2.2M
2025-03-03 100.59 104.42 99.15 100.38 1.8M
2025-02-28 100.46 101.55 99.17 99.57 1.9M
2025-02-27 105.30 106.90 100.74 100.86 1.3M
2025-02-26 104.61 105.94 103.72 104.93 1.0M
2025-02-25 106.65 107.00 102.75 103.15 1.6M
2025-02-24 107.80 107.82 103.96 106.10 1.6M
2025-02-21 110.04 110.90 106.26 107.60 1.5M
2025-02-20 110.81 110.81 106.65 108.88 1.8M
2025-02-19 107.00 111.15 106.14 110.95 2.0M
2025-02-18 108.38 109.30 104.66 107.35 2.1M
2025-02-14 109.65 110.73 106.25 108.43 2.5M
2025-02-13 110.65 111.63 103.65 110.05 7.5M
2025-02-12 89.33 90.43 88.25 88.83 3.0M
2025-02-11 90.14 91.13 88.39 88.95 2.6M
2025-02-10 94.31 94.31 89.61 90.76 3.4M
2025-02-07 95.07 96.60 92.39 93.37 2.1M
2025-02-06 98.48 99.50 95.46 95.52 1.9M
2025-02-05 97.30 98.19 96.50 97.00 1.3M
2025-02-04 97.86 98.96 96.92 97.28 1.1M
2025-02-03 98.86 100.05 96.66 96.74 2.1M
2025-01-31 105.58 106.34 101.63 102.07 1.7M
2025-01-30 105.77 107.70 104.50 107.01 0.9M
2025-01-29 104.11 106.45 103.71 104.77 1.0M
2025-01-28 102.00 104.10 101.78 103.56 0.8M
2025-01-27 103.50 105.25 101.96 102.42 1.1M
2025-01-24 105.34 105.46 102.48 103.59 1.2M
2025-01-23 102.21 105.11 100.05 105.06 1.2M
2025-01-22 103.30 103.49 101.29 102.64 1.2M
2025-01-21 101.29 103.47 99.33 103.30 1.7M
2025-01-17 102.44 102.59 99.44 99.97 1.8M
2025-01-16 103.66 103.88 101.56 102.67 1.3M
2025-01-15 108.36 108.70 103.71 103.89 1.0M
2025-01-14 106.89 108.41 104.35 105.12 1.2M
2025-01-13 108.96 109.84 103.69 105.77 1.5M
2025-01-10 107.99 110.39 107.41 110.04 0.8M
2025-01-08 109.42 109.99 107.51 109.68 0.8M
2025-01-07 113.12 113.81 110.39 111.06 0.9M
2025-01-06 112.80 115.08 111.24 112.07 1.3M
2025-01-03 110.60 111.74 109.26 110.80 0.7M
2025-01-02 110.55 112.40 109.83 110.03 0.9M