EMCOR Group Inc (EME)

EME
🏛️ 미국 →
649.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 625.11 629.46 625.11 629.46 9.2K
09:31 628.05 628.45 622.59 628.45 2.2K
09:32 628.50 628.50 626.02 626.02 0.8K
09:33 628.25 628.25 625.00 628.25 2.8K
09:34 628.25 629.79 628.25 629.79 0.7K
09:35 629.79 629.79 629.79 629.79 1.0K
09:37 631.50 631.84 631.50 631.84 2.3K
09:38 631.70 632.48 631.70 632.48 3.1K
09:39 630.96 630.96 630.96 630.96 1.6K
09:40 631.50 631.88 631.25 631.25 2.8K
09:42 633.46 633.46 633.46 633.46 0.6K
09:43 632.61 632.61 632.61 632.61 1.8K
09:44 632.04 632.04 632.04 632.04 0.2K
09:45 633.79 633.79 633.79 633.79 2.5K
09:47 634.28 634.28 634.28 634.28 0.1K
09:48 634.18 634.28 634.18 634.28 1.5K
09:49 635.00 635.71 634.73 634.73 2.9K
09:51 636.51 636.51 636.51 636.51 1.9K
09:52 636.51 636.77 636.51 636.77 1.4K
09:53 637.48 637.96 637.48 637.96 2.5K
09:54 637.98 637.98 637.98 637.98 0.9K
09:55 637.59 637.59 637.08 637.08 2.7K
09:56 637.08 637.08 636.19 636.19 2.6K
09:58 635.65 636.91 635.65 636.91 4.2K
10:00 636.33 636.33 636.33 636.33 1.4K
10:01 636.33 636.33 636.33 636.33 1.4K
10:02 637.87 637.96 637.87 637.96 0.8K
10:03 637.97 637.97 637.97 637.97 0.4K
10:05 638.76 640.52 638.76 640.52 4.9K
10:06 640.09 640.09 640.09 640.09 1.7K
10:07 641.15 641.99 640.74 640.91 2.0K
10:08 640.45 640.64 640.45 640.64 2.2K
10:09 640.50 640.50 639.94 640.21 4.6K
10:11 639.16 639.16 639.16 639.16 0.4K
10:12 639.44 639.44 639.37 639.37 1.7K
10:14 638.43 638.43 638.43 638.42 0.8K
10:15 638.98 638.98 638.50 638.50 0.9K
10:17 638.44 638.44 638.44 638.44 1.0K
10:18 639.84 640.34 639.84 640.34 2.2K
10:19 640.35 640.35 639.81 639.81 2.1K
10:21 639.81 639.81 639.81 639.80 0.1K
10:22 639.81 639.81 639.81 639.80 0.9K
10:23 639.64 639.64 639.56 639.55 1.7K
10:24 639.00 639.50 639.00 639.50 0.5K
10:25 639.62 639.62 639.62 639.62 2.2K
10:28 639.79 639.79 639.79 639.79 0.6K
10:29 640.01 640.55 640.01 640.55 1.3K
10:30 640.36 640.36 639.79 639.79 3.2K
10:31 640.00 640.71 637.87 640.71 4.0K
10:33 639.15 639.29 639.15 639.29 3.4K
10:35 637.73 638.68 637.73 638.67 2.1K
10:36 637.91 638.32 637.91 638.32 2.5K
10:39 638.33 639.37 638.33 639.37 2.1K
10:41 639.38 639.38 639.38 639.38 0.8K
10:43 638.73 638.73 638.73 638.73 1.9K
10:45 639.69 639.99 639.69 639.99 10.2K
10:47 639.53 639.53 638.24 638.53 3.7K
10:48 638.53 639.07 638.53 639.07 3.2K
10:51 639.56 639.56 639.56 639.55 3.6K
10:52 639.29 639.29 639.29 639.29 0.4K
10:53 639.77 639.77 639.51 639.51 1.8K
10:55 639.13 639.13 638.38 638.38 0.7K
10:56 639.13 639.13 639.13 639.13 1.3K
11:00 639.53 639.53 639.18 639.17 1.5K
11:01 639.74 639.74 639.74 639.74 1.5K
11:02 639.31 639.31 639.31 639.30 2.1K
11:04 639.19 639.27 639.19 639.27 5.7K
11:06 639.50 639.50 639.50 639.50 1.4K
11:07 639.50 640.47 639.19 640.47 9.5K
11:08 640.61 640.61 640.54 640.61 3.2K
11:09 640.69 640.69 640.69 640.69 1.7K
11:11 641.45 641.45 641.45 641.45 0.1K
11:12 641.31 641.40 641.31 641.40 2.5K
11:14 641.36 641.36 641.36 641.36 0.8K
11:16 642.64 643.46 642.64 643.46 3.9K
11:17 643.46 643.46 643.46 643.46 0.9K
11:18 643.48 643.48 643.48 643.48 0.3K
11:19 643.62 645.00 643.62 644.34 11.5K
11:20 644.05 644.49 644.05 644.49 3.0K
11:22 645.00 647.15 645.00 647.15 2.3K
11:23 647.15 647.15 647.15 647.15 4.8K
11:28 647.33 647.33 647.32 647.32 1.3K
11:29 647.61 647.61 646.17 646.92 4.9K
11:31 646.12 646.12 646.12 646.12 1.1K
11:32 645.51 645.51 645.51 645.51 5.3K
11:34 645.90 645.90 645.90 645.90 2.8K
11:36 646.59 646.59 646.22 646.22 3.3K
11:38 646.48 646.48 646.48 646.48 1.2K
11:39 646.48 646.48 646.48 646.48 2.3K
11:43 645.41 645.41 645.41 645.41 2.3K
11:44 645.54 645.54 645.54 645.54 1.0K
11:48 645.52 645.61 645.52 645.52 1.0K
11:49 645.56 645.56 645.56 645.55 0.2K
11:50 645.58 645.58 645.58 645.58 0.3K
11:51 645.76 645.76 645.75 645.75 0.6K
11:52 644.73 644.73 644.06 644.06 2.2K
11:53 643.64 643.64 643.50 643.50 2.1K
11:55 643.23 643.23 643.23 643.23 1.5K
11:57 643.75 644.16 643.72 644.16 8.1K
11:59 644.37 644.37 644.37 644.37 2.8K
12:02 645.28 645.28 645.28 645.28 0.2K
12:03 645.33 646.19 645.33 646.19 3.4K
12:05 646.92 646.92 646.92 646.92 2.5K
12:06 647.57 647.57 647.57 647.57 1.1K
12:07 648.19 648.19 648.19 648.18 1.1K
12:08 648.44 649.00 648.44 649.00 2.2K
12:10 648.39 648.39 648.03 648.03 1.6K
12:11 647.96 649.21 647.96 649.21 3.1K
12:12 649.18 649.35 649.18 649.35 0.9K
12:13 649.21 649.40 649.15 649.15 4.9K
12:14 648.78 648.78 648.78 648.77 0.3K
12:15 649.01 649.01 649.01 649.01 0.4K
12:16 648.03 648.03 648.03 648.03 0.5K
12:17 648.52 648.87 648.03 648.03 1.3K
12:18 649.43 649.43 649.43 649.43 1.3K
12:19 649.55 649.55 649.55 649.55 0.6K
12:20 648.55 648.55 648.55 648.55 0.3K
12:21 648.63 648.63 648.63 648.63 1.5K
12:24 649.87 649.87 649.87 649.87 0.6K
12:25 649.92 649.98 649.92 649.98 2.5K
12:26 650.09 650.09 650.09 650.08 0.8K
12:27 650.51 650.51 649.56 649.56 0.9K
12:28 650.63 650.63 650.05 650.05 1.3K
12:29 649.93 650.85 649.67 650.14 2.6K
12:30 649.38 649.70 649.10 649.70 2.8K
12:31 648.77 649.73 648.77 649.73 0.9K
12:32 649.00 649.02 648.28 649.02 2.4K
12:33 648.91 648.93 648.05 648.93 7.2K
12:34 649.19 649.19 649.19 649.19 0.7K
12:35 648.76 648.76 648.09 648.09 2.0K
12:36 648.00 648.96 648.00 648.77 1.8K
12:37 648.60 648.60 647.83 647.83 7.8K
12:38 649.76 649.76 649.76 649.76 1.1K
12:39 650.26 650.26 650.26 650.26 3.3K
12:43 650.89 651.12 649.90 651.12 1.9K
12:46 650.92 650.92 650.92 650.92 1.7K
12:48 649.94 649.94 649.94 649.93 2.8K
12:49 650.39 650.39 649.80 650.02 3.8K
12:51 650.17 650.17 649.87 649.87 0.4K
12:52 649.67 649.71 649.67 649.71 1.9K
12:53 650.92 650.92 650.92 650.92 0.2K
12:54 649.95 650.57 649.76 649.76 4.3K
12:55 649.39 649.39 649.39 649.39 1.9K
12:57 650.77 650.77 650.77 650.77 3.7K
12:59 651.34 651.34 651.34 651.34 1.5K
13:00 651.48 651.48 650.75 650.75 1.7K
13:01 651.00 651.00 651.00 651.00 1.2K
13:02 649.47 649.47 649.47 649.47 2.3K
13:04 648.70 648.70 648.70 648.70 1.4K
13:06 649.49 649.79 649.49 649.79 2.7K
13:07 650.63 650.63 650.63 650.63 3.7K
13:08 651.04 651.04 651.04 651.04 1.0K
13:09 651.08 651.08 651.08 651.08 2.3K
13:11 651.09 651.09 651.09 651.09 1.1K
13:12 650.87 650.87 650.74 650.74 7.1K
13:13 650.94 650.94 650.94 650.94 0.5K
13:15 650.88 650.88 650.88 650.88 2.8K
13:18 650.88 650.99 650.82 650.99 0.5K
13:19 651.13 651.13 650.83 650.83 2.0K
13:20 651.42 651.42 651.42 651.42 0.9K
13:21 651.62 652.68 651.62 652.68 3.8K
13:22 652.25 653.69 652.25 653.68 3.1K
13:23 653.40 653.40 652.59 652.61 3.7K
13:24 652.56 652.56 652.56 652.55 0.3K
13:25 652.47 652.47 651.59 651.59 5.2K
13:29 651.44 651.44 651.42 651.42 2.6K
13:31 651.31 651.31 651.31 651.31 2.1K
13:33 651.06 651.06 651.06 651.06 3.1K
13:35 651.17 651.17 651.17 651.17 0.5K
13:36 651.31 651.31 650.74 650.85 1.3K
13:37 650.95 650.95 650.95 650.95 1.8K
13:38 650.68 651.06 650.68 651.06 3.0K
13:40 650.68 650.68 650.68 650.68 0.7K
13:41 650.55 650.55 650.18 650.18 2.2K
13:42 650.18 650.18 650.10 650.10 0.5K
13:43 650.10 650.10 650.10 650.10 1.2K
13:44 650.45 650.72 650.45 650.72 12.1K
13:45 650.79 650.94 650.72 650.72 0.7K
13:46 650.88 650.88 650.88 650.88 0.4K
13:47 650.88 651.19 650.88 651.19 2.3K
13:48 652.00 652.00 652.00 652.00 3.4K
13:50 651.54 651.54 651.54 651.54 0.9K
13:51 651.53 651.53 651.53 651.53 3.3K
13:53 651.52 651.52 651.52 651.52 1.7K
13:54 650.86 650.86 650.86 650.86 1.2K
13:55 651.24 651.24 651.24 651.24 1.5K
13:56 651.25 651.25 651.25 651.25 0.9K
13:57 651.25 651.25 650.96 650.96 1.8K
13:58 650.95 650.95 650.71 650.71 2.4K
14:01 650.90 650.90 650.60 650.60 2.1K
14:02 650.43 650.43 650.43 650.43 4.2K
14:07 650.35 650.35 650.35 650.35 0.8K
14:09 650.24 650.24 649.88 649.88 3.2K
14:11 650.42 650.42 650.42 650.42 1.5K
14:13 650.70 650.70 650.70 650.70 1.8K
14:16 650.71 650.71 650.71 650.71 0.9K
14:17 650.07 650.07 650.07 650.07 2.3K
14:18 649.64 649.64 649.64 649.64 1.1K
14:19 649.48 649.48 649.48 649.48 3.9K
14:20 649.15 650.41 649.15 650.41 8.9K
14:21 651.67 651.67 651.67 651.67 2.9K
14:24 651.11 651.11 651.11 651.11 1.1K
14:25 651.00 651.00 651.00 651.00 0.6K
14:27 650.29 650.29 650.29 650.29 4.2K
14:28 649.80 649.80 649.80 649.80 1.4K
14:29 649.82 649.96 649.82 649.96 3.1K
14:30 650.14 650.89 650.14 650.89 1.9K
14:32 649.97 649.97 649.97 649.97 0.5K
14:33 649.84 649.84 649.84 649.84 1.7K
14:35 649.44 649.44 648.96 648.96 3.9K
14:36 648.78 648.78 648.62 648.62 1.4K
14:37 648.62 648.62 648.62 648.62 2.7K
14:38 649.41 649.41 649.41 649.41 4.7K
14:39 649.06 649.06 649.06 649.06 2.7K
14:42 648.11 648.11 648.11 648.11 0.3K
14:43 648.18 648.18 648.18 648.17 1.0K
14:44 647.62 647.62 647.62 647.62 1.3K
14:45 647.72 647.72 647.72 647.72 2.5K
14:49 647.53 647.53 646.73 647.04 3.7K
14:51 647.00 647.00 647.00 647.00 1.1K
14:53 647.47 647.47 647.47 647.47 3.3K
14:56 647.35 648.39 647.35 648.39 4.3K
14:59 648.52 648.52 648.52 648.52 1.9K
15:02 648.75 648.75 648.75 648.75 0.4K
15:03 648.85 648.85 648.41 648.41 1.2K
15:04 649.27 649.27 649.27 649.27 0.9K
15:05 649.47 649.47 649.47 649.47 1.1K
15:06 648.09 648.09 648.09 648.09 3.7K
15:11 649.61 650.14 649.61 650.14 3.7K
15:13 650.28 650.28 650.28 650.28 2.7K
15:15 649.29 649.29 649.29 649.29 1.6K
15:16 649.49 649.49 649.00 649.00 2.6K
15:17 648.89 648.89 648.89 648.89 0.8K
15:18 648.91 648.91 648.91 648.91 0.4K
15:19 648.89 648.96 648.89 648.96 3.7K
15:20 649.16 649.16 649.16 649.16 0.5K
15:21 648.89 648.89 648.89 648.89 0.7K
15:22 648.84 648.84 648.84 648.84 1.6K
15:23 648.77 649.07 648.64 649.07 14.0K
15:24 648.94 648.94 648.94 648.94 1.9K
15:27 648.81 648.81 648.81 648.80 0.7K
15:29 648.72 648.72 648.72 648.72 2.2K
15:31 648.79 648.79 648.79 648.79 0.6K
15:32 648.78 648.78 648.78 648.78 2.2K
15:33 649.29 649.55 649.29 649.55 3.7K
15:34 649.62 649.62 649.62 649.62 0.4K
15:35 649.66 649.66 649.66 649.66 0.3K
15:36 649.99 649.99 649.99 649.99 1.7K
15:37 649.94 649.94 649.94 649.94 0.5K
15:38 649.98 649.98 649.94 649.94 1.0K
15:39 650.07 650.07 649.67 649.67 1.9K
15:40 650.04 650.04 650.04 650.04 1.2K
15:41 649.90 650.11 649.51 649.51 4.3K
15:42 649.34 649.34 649.34 649.34 2.3K
15:43 649.34 649.84 649.34 649.84 6.3K
15:46 650.66 650.66 650.66 650.66 1.2K
15:47 650.86 650.86 650.86 650.86 1.7K
15:48 651.27 651.93 651.27 651.93 3.8K
15:49 652.12 652.12 652.12 652.12 3.4K
15:50 652.03 652.45 652.03 652.45 1.9K
15:51 652.75 652.83 652.46 652.83 4.3K
15:52 652.95 652.95 652.46 652.46 4.0K
15:53 652.70 652.73 652.70 652.73 3.8K
15:54 652.71 652.71 652.71 652.71 4.8K
15:55 652.93 652.93 652.93 652.93 7.8K
15:56 654.16 654.25 654.16 654.25 13.0K
15:57 654.25 654.69 654.24 654.24 20.8K
15:58 654.27 654.89 654.27 654.88 16.9K
15:59 654.80 655.92 654.69 655.83 173.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 640.63 651.18 640.17 649.54 0.3M
2025-09-29 644.00 650.91 636.16 640.63 0.3M
2025-09-26 629.58 645.95 626.52 640.57 0.4M
2025-09-25 615.40 628.00 609.00 625.00 0.4M
2025-09-24 651.90 653.09 625.51 626.57 0.5M
2025-09-23 660.00 660.43 641.72 644.70 0.5M
2025-09-22 625.11 655.92 622.59 655.83 0.8M
2025-09-19 627.37 634.72 613.81 632.02 10.5M
2025-09-18 618.39 639.11 616.52 628.92 0.7M
2025-09-17 621.61 626.10 611.24 616.72 0.4M
2025-09-16 624.14 627.62 613.55 618.99 0.4M
2025-09-15 628.00 630.34 616.15 628.75 0.5M
2025-09-12 637.69 640.56 628.59 629.08 0.5M
2025-09-11 642.00 648.19 634.91 640.00 0.7M
2025-09-10 631.72 641.85 628.00 634.40 0.8M
2025-09-09 631.60 631.60 618.39 623.03 0.6M
2025-09-08 630.56 637.55 619.62 621.58 0.6M
2025-09-05 640.59 640.59 612.50 625.40 0.4M
2025-09-04 631.39 642.08 626.50 640.57 0.3M
2025-09-03 623.17 627.97 620.22 627.28 0.3M
2025-09-02 605.86 621.57 596.17 620.41 0.3M
2025-08-29 633.25 633.25 611.64 620.00 0.4M
2025-08-28 624.00 634.27 624.00 633.25 0.3M
2025-08-27 615.60 628.33 615.60 624.00 0.4M
2025-08-26 610.00 619.79 608.46 618.84 0.4M
2025-08-25 610.24 620.07 605.72 609.16 0.3M
2025-08-22 613.63 625.26 609.66 610.24 0.2M
2025-08-21 605.00 611.67 601.79 610.85 0.2M
2025-08-20 600.00 607.44 589.30 605.13 0.3M
2025-08-19 611.87 611.87 604.89 607.10 0.2M
2025-08-18 604.60 613.35 604.46 612.92 0.3M
2025-08-15 609.75 613.37 596.86 605.62 0.2M
2025-08-14 604.38 618.14 604.38 609.75 0.2M
2025-08-13 636.25 640.38 602.89 616.71 0.4M
2025-08-12 618.41 633.78 615.34 632.57 0.3M
2025-08-11 619.06 624.00 611.29 614.69 0.3M
2025-08-08 620.11 620.45 610.00 618.22 0.3M
2025-08-07 620.67 624.94 613.49 617.51 0.2M
2025-08-06 622.79 625.71 615.80 622.27 0.3M
2025-08-05 635.62 635.62 613.78 625.00 0.4M
2025-08-04 631.40 634.84 621.02 629.22 0.3M
2025-08-01 608.77 632.30 595.62 624.67 0.5M
2025-07-31 667.64 667.64 616.04 627.49 0.7M
2025-07-30 634.52 642.56 632.69 639.33 0.6M
2025-07-29 636.53 637.22 628.34 636.23 0.4M
2025-07-28 635.06 641.96 626.65 631.66 0.6M
2025-07-25 607.01 636.38 605.90 635.06 0.7M
2025-07-24 576.69 580.48 569.04 578.80 0.3M
2025-07-23 564.86 574.02 563.20 573.66 0.2M
2025-07-22 559.64 561.89 540.00 558.98 0.3M
2025-07-21 564.83 566.32 558.70 560.44 0.3M
2025-07-18 562.05 570.00 560.08 565.56 0.4M
2025-07-17 554.10 562.03 554.10 559.25 0.3M
2025-07-16 551.71 555.58 546.44 553.30 0.3M
2025-07-15 562.28 562.77 546.91 549.76 0.3M
2025-07-14 553.60 560.01 552.00 556.86 0.3M
2025-07-11 547.63 556.61 542.00 554.22 0.2M
2025-07-10 546.00 550.86 537.11 547.59 0.4M
2025-07-09 546.48 548.09 539.44 546.28 0.4M
2025-07-08 552.59 552.59 532.25 541.34 0.4M
2025-07-07 548.34 553.97 545.10 551.14 0.5M
2025-07-03 537.47 550.18 533.08 547.22 0.3M
2025-07-02 529.74 541.80 529.04 541.80 0.4M
2025-07-01 531.46 535.86 516.91 530.88 0.6M
2025-06-30 529.67 538.30 523.50 534.89 0.4M
2025-06-27 519.18 532.49 517.65 530.62 0.7M
2025-06-26 506.39 512.72 504.58 510.99 0.3M
2025-06-25 504.34 505.66 499.31 502.57 0.3M
2025-06-24 499.11 503.37 493.47 500.65 0.4M
2025-06-23 485.28 496.23 483.57 494.60 0.4M
2025-06-20 487.72 489.32 478.16 485.03 1.5M
2025-06-18 481.38 493.39 481.14 485.21 0.5M
2025-06-17 483.19 486.92 479.40 481.39 0.6M
2025-06-16 483.00 489.68 480.02 485.81 0.4M
2025-06-13 474.11 481.46 470.02 477.92 0.4M
2025-06-12 467.57 476.12 466.49 474.93 0.4M
2025-06-11 468.42 472.38 464.21 471.89 0.3M
2025-06-10 474.42 474.43 455.14 465.93 0.4M
2025-06-09 484.21 486.75 471.86 473.79 0.5M
2025-06-06 490.00 491.74 484.06 488.82 0.3M
2025-06-05 483.82 488.80 480.00 484.06 0.4M
2025-06-04 482.58 490.00 480.47 482.64 0.3M
2025-06-03 472.19 486.57 468.83 483.78 0.4M
2025-06-02 468.33 470.13 457.30 469.55 0.3M
2025-05-30 467.45 472.03 464.16 471.86 0.8M
2025-05-29 472.32 477.00 464.80 468.26 0.3M
2025-05-28 476.84 476.84 468.06 469.14 0.3M
2025-05-27 469.60 476.02 466.95 475.59 0.3M
2025-05-23 452.92 465.28 450.68 463.32 0.4M
2025-05-22 460.00 462.20 451.99 458.31 0.5M
2025-05-21 467.44 475.74 463.26 463.77 0.4M
2025-05-20 472.63 478.16 471.40 472.52 0.6M
2025-05-19 461.02 470.89 460.12 469.99 0.3M
2025-05-16 465.96 472.33 463.00 470.43 0.4M
2025-05-15 463.69 469.43 461.00 464.29 0.5M
2025-05-14 475.83 478.75 465.91 466.57 0.6M
2025-05-13 457.60 474.30 457.06 472.38 0.8M
2025-05-12 458.49 465.00 451.77 457.31 0.4M
2025-05-09 441.38 444.02 436.62 439.43 0.2M
2025-05-08 440.33 448.44 435.02 440.24 0.3M
2025-05-07 434.08 437.46 427.90 434.15 0.4M
2025-05-06 431.63 437.29 429.73 433.07 0.4M
2025-05-05 426.28 439.64 426.28 435.99 0.6M
2025-05-02 416.66 433.83 415.72 430.19 0.7M
2025-05-01 411.47 418.95 407.48 412.52 0.6M
2025-04-30 385.00 400.80 374.64 400.70 1.1M
2025-04-29 408.88 414.84 406.56 413.02 0.5M
2025-04-28 410.86 417.32 404.10 410.26 0.7M
2025-04-25 405.24 414.65 404.43 410.24 0.5M
2025-04-24 383.25 402.70 382.31 400.62 0.3M
2025-04-23 392.70 397.51 382.13 384.13 0.4M
2025-04-22 370.73 376.34 365.87 373.20 0.4M
2025-04-21 374.07 375.71 356.97 362.71 0.4M
2025-04-17 382.08 383.95 374.12 378.81 0.4M
2025-04-16 382.85 389.31 375.00 382.40 0.5M
2025-04-15 386.48 395.68 386.01 390.10 0.4M
2025-04-14 392.85 393.00 378.99 385.79 0.4M
2025-04-11 375.28 385.27 366.98 383.73 0.5M
2025-04-10 376.01 386.23 365.86 375.20 0.6M
2025-04-09 350.72 396.67 349.78 391.00 0.9M
2025-04-08 369.15 375.55 347.68 354.26 0.8M
2025-04-07 325.80 361.99 324.80 350.48 1.1M
2025-04-04 340.00 347.76 320.89 342.02 1.2M
2025-04-03 362.15 367.65 352.18 354.54 0.5M
2025-04-02 364.70 385.05 362.80 384.95 0.4M
2025-04-01 368.52 377.09 365.96 375.50 0.4M
2025-03-31 361.18 369.70 352.10 369.63 0.8M
2025-03-28 379.72 380.29 366.72 370.87 0.4M
2025-03-27 388.67 389.93 377.38 379.33 0.6M
2025-03-26 411.76 411.86 391.13 392.25 0.3M
2025-03-25 411.73 416.80 407.14 412.28 0.4M
2025-03-24 405.00 415.52 404.44 412.85 0.6M
2025-03-21 393.85 395.89 390.44 395.14 1.3M
2025-03-20 390.72 406.55 390.72 399.52 0.6M
2025-03-19 388.67 401.88 386.12 398.54 0.4M
2025-03-18 388.84 392.56 383.12 386.54 0.4M
2025-03-17 385.83 398.65 384.33 395.09 0.4M
2025-03-14 380.82 390.30 379.30 388.51 0.3M
2025-03-13 380.25 382.52 369.72 372.92 0.3M
2025-03-12 385.50 390.00 377.61 382.39 0.5M
2025-03-11 362.19 379.99 360.00 372.60 0.6M
2025-03-10 364.84 369.99 355.53 361.16 0.6M
2025-03-07 375.85 382.62 363.80 375.35 0.6M
2025-03-06 380.22 387.37 370.21 374.87 0.7M
2025-03-05 389.15 396.20 384.80 392.60 0.5M
2025-03-04 385.00 398.38 376.29 388.08 0.7M
2025-03-03 411.10 411.10 394.01 395.73 0.6M
2025-02-28 400.07 409.01 396.02 408.91 0.7M
2025-02-27 418.62 424.14 401.84 402.71 0.6M
2025-02-26 419.98 433.63 415.13 420.88 0.9M
2025-02-25 390.46 400.47 385.52 398.03 0.8M
2025-02-24 403.30 406.44 388.29 391.43 0.8M
2025-02-21 432.91 432.91 402.71 404.35 0.7M
2025-02-20 435.58 436.11 418.86 424.64 0.4M
2025-02-19 431.03 436.09 430.52 434.85 0.3M
2025-02-18 427.90 435.97 427.75 433.91 0.5M
2025-02-14 428.92 428.92 422.24 426.29 0.3M
2025-02-13 437.58 439.34 421.43 427.55 0.5M
2025-02-12 433.74 438.71 431.01 433.49 0.6M
2025-02-11 461.65 463.76 443.02 446.24 0.4M
2025-02-10 463.37 469.29 461.00 466.51 0.3M
2025-02-07 470.93 471.78 460.15 461.75 0.3M
2025-02-06 460.00 467.70 457.79 467.17 0.4M
2025-02-05 450.35 463.64 448.09 456.65 0.4M
2025-02-04 450.28 452.32 442.55 445.00 0.4M
2025-02-03 436.94 453.29 432.12 448.40 0.6M
2025-01-31 453.67 458.32 441.89 448.06 0.7M
2025-01-30 444.96 454.98 440.84 448.69 0.6M
2025-01-29 440.73 450.52 435.00 439.41 0.5M
2025-01-28 441.32 444.63 430.14 438.27 1.1M
2025-01-27 487.12 487.12 428.93 430.00 1.6M
2025-01-24 534.07 534.39 523.47 531.65 0.3M
2025-01-23 530.42 533.54 523.50 531.80 0.4M
2025-01-22 535.25 545.30 532.38 535.99 0.4M
2025-01-21 516.17 527.51 510.57 527.16 0.4M
2025-01-17 514.49 514.49 502.70 506.47 0.4M
2025-01-16 507.07 516.53 504.89 510.99 0.3M
2025-01-15 502.29 509.57 498.32 502.02 0.4M
2025-01-14 473.80 494.41 471.98 492.91 0.4M
2025-01-13 460.01 469.85 457.08 467.78 0.3M
2025-01-10 471.50 471.72 463.39 467.04 0.4M
2025-01-08 469.38 475.98 462.08 475.86 0.4M
2025-01-07 479.97 480.85 456.35 470.18 0.4M
2025-01-06 476.82 486.48 475.00 479.13 0.5M
2025-01-03 459.52 474.08 459.52 473.65 0.4M
2025-01-02 455.99 463.88 453.29 457.63 0.3M