Epam Systems Inc (EPAM)

EPAM
🏛️ 미국 →
154.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 157.57 157.57 157.57 157.57 4.8K
09:32 157.57 157.57 157.57 157.57 0.6K
09:33 157.57 157.57 157.57 157.57 2.6K
09:35 158.30 158.30 158.30 158.30 0.3K
09:37 158.15 158.29 158.15 158.29 1.4K
09:38 158.39 158.39 157.84 157.84 3.6K
09:39 157.81 157.81 157.76 157.76 1.8K
09:40 157.73 157.73 157.73 157.73 0.6K
09:41 157.88 157.88 157.68 157.68 5.4K
09:42 157.81 158.38 157.81 158.38 1.4K
09:43 157.84 157.85 157.84 157.85 2.3K
09:45 158.00 158.00 158.00 158.00 0.5K
09:46 158.31 158.31 158.31 158.31 0.2K
09:47 158.43 158.44 158.43 158.44 0.7K
09:48 158.49 158.49 158.31 158.31 0.9K
09:50 158.25 158.32 158.25 158.32 1.1K
09:51 158.32 158.32 158.31 158.31 1.3K
09:53 158.31 158.31 158.31 158.31 2.2K
09:54 158.31 158.34 158.15 158.34 1.8K
09:56 158.53 158.53 158.53 158.53 0.9K
09:57 158.41 158.41 158.41 158.41 0.7K
09:58 158.42 158.54 158.42 158.50 1.8K
09:59 158.26 158.26 158.26 158.26 0.1K
10:00 158.33 158.33 157.90 157.90 5.1K
10:01 158.00 158.14 157.94 157.97 2.0K
10:02 157.95 157.97 157.95 157.97 0.9K
10:03 157.93 157.93 157.93 157.93 2.1K
10:04 157.71 157.71 157.71 157.71 10.6K
10:05 157.53 157.53 157.53 157.53 5.5K
10:07 157.67 157.67 157.67 157.67 0.6K
10:09 157.88 157.88 157.88 157.88 2.0K
10:11 157.93 158.02 157.93 157.96 3.5K
10:13 157.97 157.97 157.40 157.40 10.9K
10:14 157.27 157.27 157.27 157.27 0.6K
10:15 157.27 157.43 157.15 157.43 6.7K
10:16 157.29 157.29 157.29 157.29 0.7K
10:17 157.24 157.24 157.23 157.24 0.8K
10:18 157.21 157.21 157.21 157.21 0.4K
10:19 157.18 157.23 157.18 157.23 3.0K
10:20 157.39 157.46 157.39 157.46 0.8K
10:21 157.55 157.55 157.55 157.55 1.4K
10:22 157.50 157.50 157.50 157.50 0.8K
10:23 157.50 157.50 157.50 157.50 0.9K
10:24 157.57 157.57 157.45 157.45 3.2K
10:25 157.21 157.21 157.21 157.21 1.2K
10:26 157.00 157.01 157.00 157.01 2.1K
10:28 157.24 157.24 157.24 157.24 3.1K
10:31 157.36 157.36 157.25 157.25 1.6K
10:32 157.25 157.25 157.25 157.25 0.9K
10:33 156.91 156.91 156.91 156.91 1.0K
10:34 157.12 157.12 156.78 156.78 1.6K
10:35 157.24 157.24 157.24 157.24 4.4K
10:36 157.24 157.25 157.24 157.25 0.8K
10:37 157.22 157.40 157.22 157.40 0.8K
10:38 157.00 157.00 157.00 157.00 2.3K
10:40 157.11 157.22 157.11 157.22 2.1K
10:41 157.07 157.36 157.05 157.05 4.2K
10:42 157.13 157.13 157.13 157.13 0.8K
10:43 157.14 157.14 157.14 157.14 2.7K
10:44 156.98 157.12 156.98 157.04 5.5K
10:45 157.13 157.13 157.07 157.08 2.3K
10:46 157.13 157.13 157.13 157.13 1.4K
10:47 157.13 157.13 157.13 157.13 1.4K
10:48 156.99 157.01 156.99 157.01 0.5K
10:49 156.97 156.97 156.97 156.97 2.0K
10:50 156.93 157.02 156.93 157.01 0.6K
10:52 157.03 157.10 157.03 157.10 2.3K
10:53 157.11 157.11 157.11 157.10 1.9K
10:56 156.97 157.15 156.75 156.75 2.8K
10:57 156.29 156.30 156.29 156.30 2.9K
10:58 156.07 156.23 156.07 156.23 0.8K
10:59 156.27 156.27 156.27 156.26 2.3K
11:01 156.13 156.13 156.13 156.13 0.2K
11:02 156.10 156.10 156.04 156.03 1.7K
11:03 155.72 155.72 155.72 155.72 1.0K
11:06 155.56 155.57 155.56 155.57 0.4K
11:07 155.56 155.56 154.98 154.98 3.6K
11:08 155.28 155.33 155.28 155.33 3.5K
11:09 155.28 155.28 155.28 155.28 2.0K
11:10 155.53 155.53 155.53 155.53 1.7K
11:12 155.71 155.72 155.71 155.72 0.6K
11:13 155.60 155.60 155.60 155.60 0.2K
11:14 155.75 155.84 155.75 155.84 0.9K
11:15 155.78 155.85 155.78 155.85 0.8K
11:16 155.79 155.79 155.79 155.79 0.1K
11:17 155.79 155.79 155.79 155.79 0.8K
11:18 155.84 155.84 155.84 155.84 0.9K
11:19 155.90 155.90 155.90 155.90 0.2K
11:20 156.24 156.24 156.19 156.19 5.4K
11:21 156.10 156.24 155.99 156.24 3.0K
11:22 156.27 156.27 156.27 156.27 0.7K
11:23 156.36 156.36 156.36 156.36 0.8K
11:24 156.60 156.60 156.60 156.60 1.1K
11:25 156.82 156.82 156.82 156.82 0.4K
11:26 156.22 156.22 156.22 156.22 1.3K
11:27 156.35 156.35 156.35 156.35 0.3K
11:28 155.97 155.97 155.97 155.97 0.3K
11:29 156.19 156.19 156.19 156.19 0.5K
11:30 156.35 156.35 156.24 156.24 1.1K
11:31 156.47 156.47 156.47 156.47 0.3K
11:32 156.12 156.12 156.12 156.12 0.5K
11:33 156.46 156.46 156.46 156.46 0.5K
11:35 156.46 156.46 156.14 156.17 1.3K
11:36 156.00 156.00 156.00 156.00 1.2K
11:38 156.26 156.26 156.26 156.26 0.8K
11:39 156.00 156.16 156.00 156.16 0.7K
11:40 156.15 156.15 155.87 155.98 3.1K
11:41 155.99 156.00 155.99 156.00 0.7K
11:42 155.94 155.94 155.70 155.85 2.3K
11:43 155.85 155.85 155.85 155.85 0.9K
11:45 155.85 155.85 155.85 155.85 0.5K
11:46 155.95 155.95 155.91 155.91 2.3K
11:47 155.91 156.01 155.85 156.01 1.5K
11:48 156.00 156.01 156.00 156.01 0.8K
11:49 156.01 156.01 156.01 156.01 0.3K
11:50 156.07 156.10 156.07 156.10 3.1K
11:51 156.07 156.09 156.07 156.07 0.5K
11:52 156.07 156.07 156.07 156.07 0.6K
11:53 155.86 155.91 155.86 155.91 3.0K
11:55 156.12 156.12 156.12 156.12 0.7K
11:56 155.93 155.93 155.93 155.93 1.7K
11:58 155.74 155.81 155.74 155.81 1.9K
12:02 156.06 156.06 156.06 156.06 0.3K
12:04 156.06 156.06 156.06 156.06 0.6K
12:05 155.85 156.06 155.85 156.06 2.8K
12:06 155.94 155.94 155.94 155.94 0.6K
12:07 156.15 156.15 156.15 156.15 0.5K
12:08 155.87 155.87 155.87 155.87 4.0K
12:10 155.87 155.87 155.71 155.71 2.6K
12:11 155.53 155.53 155.53 155.53 1.0K
12:12 155.56 155.62 155.56 155.62 2.0K
12:14 155.58 155.60 155.58 155.60 0.9K
12:15 155.42 155.42 155.42 155.42 0.6K
12:16 155.38 155.38 155.37 155.37 1.4K
12:18 155.38 155.38 155.38 155.38 0.1K
12:19 155.38 155.44 155.30 155.30 1.2K
12:20 155.27 155.42 155.27 155.42 0.8K
12:21 155.48 155.48 155.48 155.48 1.0K
12:22 155.54 155.61 155.54 155.61 1.5K
12:23 155.51 155.51 155.51 155.51 1.7K
12:26 155.66 155.93 155.66 155.93 1.9K
12:27 155.94 155.94 155.94 155.94 1.3K
12:28 155.94 155.94 155.94 155.94 0.2K
12:29 155.56 155.56 155.56 155.56 2.1K
12:30 155.56 155.56 155.56 155.56 0.2K
12:31 155.43 155.63 155.39 155.63 2.2K
12:32 155.50 155.50 155.50 155.50 0.6K
12:33 155.62 155.62 155.50 155.62 1.4K
12:35 155.49 155.84 155.45 155.84 2.6K
12:36 155.84 155.84 155.84 155.84 1.0K
12:38 155.84 155.84 155.84 155.84 0.5K
12:39 155.56 155.84 155.56 155.76 0.8K
12:40 155.50 155.50 155.42 155.42 22.0K
12:42 155.47 155.55 155.47 155.55 1.5K
12:43 155.55 155.55 155.46 155.46 0.9K
12:44 155.55 155.55 155.47 155.50 1.8K
12:45 155.50 155.50 155.48 155.48 6.4K
12:46 155.49 155.57 155.45 155.57 5.9K
12:47 155.70 155.70 155.70 155.70 0.5K
12:48 155.61 155.67 155.61 155.67 1.9K
12:49 155.67 155.67 155.58 155.58 1.0K
12:50 155.61 155.61 155.61 155.61 0.8K
12:51 155.63 155.63 155.63 155.63 1.0K
12:52 155.60 155.60 155.45 155.50 4.6K
12:53 155.53 155.53 155.45 155.50 3.4K
12:54 155.50 155.55 155.33 155.43 7.8K
12:55 155.43 155.50 155.43 155.50 0.9K
12:56 155.23 155.31 155.11 155.14 3.2K
12:58 154.74 154.79 154.74 154.79 0.9K
12:59 155.00 155.00 154.42 154.49 3.1K
13:00 154.63 154.63 154.63 154.63 0.4K
13:01 154.46 154.46 154.46 154.46 0.2K
13:02 154.54 154.54 154.54 154.54 1.9K
13:05 154.10 154.10 153.95 153.95 2.7K
13:07 153.95 153.95 153.76 153.76 1.6K
13:09 153.74 153.74 153.74 153.74 1.4K
13:10 154.36 154.36 154.36 154.36 1.0K
13:11 154.22 154.41 154.22 154.41 2.6K
13:12 154.25 154.25 154.25 154.25 0.7K
13:13 154.30 154.30 154.30 154.30 0.4K
13:14 154.25 154.25 154.25 154.25 6.9K
13:15 154.32 154.32 154.32 154.32 0.1K
13:16 154.30 154.30 154.30 154.30 0.4K
13:17 154.31 154.31 154.31 154.31 0.4K
13:18 154.35 154.39 154.35 154.39 4.0K
13:19 154.53 154.53 154.53 154.53 1.0K
13:21 154.53 154.53 154.50 154.50 0.4K
13:22 154.49 154.52 154.41 154.41 17.0K
13:23 154.46 154.47 154.46 154.47 0.9K
13:26 154.45 154.45 154.45 154.45 0.9K
13:27 154.45 154.45 154.35 154.35 6.4K
13:28 154.49 154.49 154.41 154.41 3.2K
13:29 154.43 154.43 154.21 154.21 3.5K
13:31 154.18 154.18 154.18 154.18 1.1K
13:32 154.21 154.40 154.21 154.40 2.7K
13:34 154.36 154.36 154.36 154.35 0.5K
13:35 154.35 154.35 154.35 154.35 0.4K
13:36 154.16 154.16 154.11 154.11 1.5K
13:38 153.92 153.92 153.92 153.92 1.5K
13:39 153.86 153.86 153.86 153.86 0.9K
13:40 153.96 153.96 153.69 153.69 1.7K
13:41 153.67 153.71 153.67 153.71 1.6K
13:42 153.72 153.72 153.72 153.72 0.3K
13:43 153.59 153.59 153.58 153.58 1.8K
13:45 153.75 153.75 153.73 153.73 12.2K
13:46 153.71 153.79 153.64 153.64 0.4K
13:47 153.82 153.89 153.82 153.89 2.9K
13:49 153.50 153.50 153.50 153.50 0.1K
13:50 153.50 153.52 153.49 153.51 3.0K
13:51 153.50 153.54 153.40 153.50 2.3K
13:53 153.48 153.68 153.48 153.68 10.0K
13:54 153.69 153.69 153.40 153.40 1.0K
13:55 153.60 153.60 153.48 153.48 8.6K
13:56 153.50 153.54 153.50 153.54 1.5K
13:57 153.56 153.56 153.56 153.56 0.5K
13:59 153.56 153.56 153.43 153.43 4.3K
14:00 153.50 153.50 153.33 153.33 5.9K
14:01 153.33 153.33 153.28 153.33 3.6K
14:03 153.27 153.27 153.23 153.23 3.5K
14:04 153.13 153.13 153.04 153.04 0.5K
14:05 153.10 153.10 153.04 153.04 7.2K
14:06 153.22 153.22 153.22 153.22 0.8K
14:07 153.34 153.34 153.34 153.34 0.3K
14:08 153.34 153.34 153.27 153.27 0.5K
14:09 153.27 153.27 153.26 153.26 1.7K
14:11 153.18 153.18 153.18 153.18 0.5K
14:12 153.15 153.30 153.15 153.30 1.9K
14:15 153.27 153.27 153.10 153.10 1.4K
14:18 153.18 153.18 153.18 153.18 0.4K
14:20 153.29 153.40 153.29 153.40 4.7K
14:21 153.22 153.22 153.13 153.13 4.0K
14:23 153.33 153.33 153.33 153.33 0.7K
14:25 153.50 153.50 153.43 153.43 0.5K
14:26 153.42 153.42 153.42 153.42 0.4K
14:27 153.46 153.51 153.46 153.51 0.9K
14:28 153.51 153.51 153.51 153.51 0.1K
14:29 153.53 153.53 153.53 153.53 0.7K
14:30 153.48 153.53 153.48 153.48 0.9K
14:31 153.49 153.56 153.49 153.56 0.9K
14:32 153.62 153.68 153.57 153.68 1.5K
14:33 153.81 153.81 153.70 153.80 1.0K
14:34 153.82 153.84 153.82 153.84 0.8K
14:36 153.74 153.74 153.67 153.67 3.7K
14:37 153.72 153.72 153.31 153.36 2.3K
14:38 153.26 153.60 153.26 153.55 3.7K
14:39 153.51 153.53 153.40 153.40 2.5K
14:40 153.38 153.39 153.38 153.39 1.9K
14:43 153.69 153.69 153.69 153.69 0.3K
14:44 153.60 153.60 153.60 153.60 0.4K
14:46 153.61 153.61 153.61 153.61 1.9K
14:49 153.65 153.65 153.53 153.53 1.2K
14:50 153.52 153.55 153.52 153.54 1.7K
14:53 153.51 153.68 153.49 153.64 13.0K
14:54 153.74 153.77 153.74 153.77 1.3K
14:55 153.53 153.80 153.53 153.80 1.6K
14:57 153.58 153.58 153.58 153.58 0.2K
14:58 153.56 153.62 153.56 153.62 1.5K
14:59 153.66 153.76 153.66 153.76 0.6K
15:00 153.80 154.00 153.80 154.00 23.0K
15:01 153.79 153.79 153.56 153.57 29.6K
15:02 153.33 153.63 153.27 153.27 3.0K
15:03 153.18 153.18 153.18 153.18 0.6K
15:05 153.28 153.35 153.28 153.35 2.7K
15:07 153.50 153.50 153.50 153.50 0.7K
15:08 153.55 153.55 153.50 153.50 0.9K
15:09 153.54 153.54 153.37 153.37 7.1K
15:10 153.44 153.44 153.44 153.44 1.1K
15:11 153.60 153.60 153.60 153.60 0.8K
15:13 153.58 153.58 153.58 153.58 1.1K
15:14 153.59 153.59 153.59 153.59 0.6K
15:15 153.43 153.72 153.40 153.71 18.0K
15:16 153.72 153.74 153.69 153.74 1.3K
15:18 153.82 153.82 153.77 153.79 1.9K
15:19 153.77 153.77 153.77 153.77 2.1K
15:21 153.49 153.49 153.40 153.40 21.6K
15:22 153.24 153.33 153.24 153.33 1.2K
15:24 153.40 153.46 153.40 153.46 0.5K
15:25 153.33 153.33 153.33 153.33 1.6K
15:26 153.48 153.48 153.47 153.47 1.0K
15:27 153.37 153.37 153.32 153.32 1.1K
15:28 153.24 153.31 153.24 153.31 1.1K
15:31 153.24 153.31 153.24 153.29 1.0K
15:32 153.40 153.52 153.40 153.52 2.2K
15:33 153.53 153.65 153.53 153.65 3.0K
15:34 153.71 153.71 153.71 153.71 1.5K
15:35 153.77 153.82 153.77 153.82 1.1K
15:36 153.82 153.82 153.77 153.77 1.1K
15:37 153.65 153.65 153.65 153.65 4.0K
15:38 153.66 153.66 153.56 153.56 1.3K
15:39 153.62 153.89 153.62 153.89 2.6K
15:40 153.81 153.81 153.81 153.81 1.6K
15:41 153.83 153.83 153.81 153.81 1.8K
15:42 153.75 153.75 153.75 153.75 0.9K
15:43 153.82 153.82 153.67 153.67 2.8K
15:44 153.60 153.60 153.59 153.59 3.8K
15:45 153.46 153.57 153.46 153.57 5.1K
15:46 153.73 153.73 153.65 153.65 3.2K
15:47 153.58 153.73 153.58 153.73 2.4K
15:48 153.69 153.69 153.65 153.65 2.5K
15:49 153.69 153.69 153.68 153.68 3.4K
15:50 153.83 153.96 153.80 153.82 8.3K
15:51 153.73 154.00 153.73 154.00 4.7K
15:52 154.01 154.17 154.01 154.17 4.0K
15:53 154.04 154.08 154.03 154.03 5.8K
15:54 153.94 154.04 153.89 153.97 6.5K
15:55 153.93 154.00 153.91 153.91 9.8K
15:56 153.93 153.94 153.68 153.68 11.3K
15:57 153.70 153.78 153.70 153.73 10.1K
15:58 153.81 154.01 153.81 153.90 26.9K
15:59 153.89 154.04 153.83 154.04 253.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 153.51 155.59 151.05 154.50 0.7M
2025-09-26 149.92 153.20 149.49 151.84 0.8M
2025-09-25 154.81 155.50 149.60 149.99 0.8M
2025-09-24 153.82 157.09 153.31 156.38 0.9M
2025-09-23 157.39 158.54 153.01 154.04 1.0M
2025-09-22 155.00 158.95 153.98 156.54 0.7M
2025-09-19 156.19 158.00 153.63 156.20 1.7M
2025-09-18 154.30 155.94 153.49 155.87 0.7M
2025-09-17 154.33 158.65 152.69 153.46 0.8M
2025-09-16 154.18 155.10 152.10 154.57 0.7M
2025-09-15 157.35 158.10 152.82 154.55 0.6M
2025-09-12 158.12 158.12 154.70 156.09 0.5M
2025-09-11 155.10 158.24 153.00 157.85 1.4M
2025-09-10 162.58 164.05 150.87 153.10 1.8M
2025-09-09 164.31 165.39 161.42 165.02 0.7M
2025-09-08 169.85 170.17 161.47 164.45 1.4M
2025-09-05 168.50 173.45 167.75 169.46 0.9M
2025-09-04 172.44 172.44 166.84 168.09 0.6M
2025-09-03 173.87 175.12 170.08 174.05 0.6M
2025-09-02 172.73 175.30 171.75 174.70 0.5M
2025-08-29 173.65 176.84 172.70 176.36 0.5M
2025-08-28 174.05 175.55 171.17 174.18 1.1M
2025-08-27 170.02 174.41 169.07 173.55 0.6M
2025-08-26 171.64 174.16 170.26 170.28 1.1M
2025-08-25 173.97 174.20 171.18 172.51 0.5M
2025-08-22 167.14 177.66 166.83 174.95 0.8M
2025-08-21 165.00 166.67 162.88 166.40 0.5M
2025-08-20 167.09 169.89 166.24 166.44 0.7M
2025-08-19 165.50 170.94 165.21 167.53 0.7M
2025-08-18 161.00 166.89 159.31 164.60 0.7M
2025-08-15 159.04 159.92 155.92 157.71 0.9M
2025-08-14 158.77 161.15 157.01 159.30 0.7M
2025-08-13 153.40 160.88 153.27 160.80 0.7M
2025-08-12 152.07 154.85 150.86 152.93 0.7M
2025-08-11 160.00 164.63 151.76 151.80 1.0M
2025-08-08 157.32 161.00 156.23 158.00 1.1M
2025-08-07 164.97 166.35 153.85 157.74 2.4M
2025-08-06 149.61 151.74 146.43 151.31 1.2M
2025-08-05 151.53 152.00 146.68 149.33 0.9M
2025-08-04 153.24 154.28 151.38 153.30 0.8M
2025-08-01 155.27 156.41 150.81 150.99 0.9M
2025-07-31 163.67 164.11 157.27 157.71 0.6M
2025-07-30 169.31 169.98 163.15 163.97 0.5M
2025-07-29 170.46 170.46 166.62 168.51 0.4M
2025-07-28 170.95 172.13 169.03 169.36 0.4M
2025-07-25 169.13 170.92 167.58 170.74 0.4M
2025-07-24 170.58 171.81 168.33 168.95 0.7M
2025-07-23 170.97 171.89 167.43 171.06 1.1M
2025-07-22 166.55 169.62 166.17 168.73 0.6M
2025-07-21 165.79 167.16 164.56 165.50 0.5M
2025-07-18 165.47 165.72 163.24 164.70 0.5M
2025-07-17 167.37 168.74 163.52 164.48 0.7M
2025-07-16 163.86 167.11 162.46 166.84 0.5M
2025-07-15 169.36 169.54 162.90 163.03 0.4M
2025-07-14 169.50 170.00 166.65 168.10 0.5M
2025-07-11 175.37 176.85 169.73 169.88 0.7M
2025-07-10 180.84 180.84 174.29 177.75 0.6M
2025-07-09 182.35 183.84 179.16 181.73 0.4M
2025-07-08 181.50 185.82 179.67 183.31 0.6M
2025-07-07 181.29 184.58 179.72 179.97 0.5M
2025-07-03 180.15 183.18 180.11 182.83 0.3M
2025-07-02 178.77 179.88 176.77 179.55 0.4M
2025-07-01 176.63 183.04 175.73 179.03 0.6M
2025-06-30 175.63 178.55 175.27 176.82 0.7M
2025-06-27 174.93 175.71 172.82 174.93 1.0M
2025-06-26 173.79 176.40 172.51 174.00 0.4M
2025-06-25 172.56 174.36 171.66 173.10 0.5M
2025-06-24 170.31 173.22 169.35 172.75 0.7M
2025-06-23 163.31 168.21 161.53 168.01 0.8M
2025-06-20 161.06 166.27 158.54 163.06 1.2M
2025-06-18 168.00 168.82 164.48 165.02 0.6M
2025-06-17 171.71 173.79 168.54 168.58 0.7M
2025-06-16 174.69 174.69 171.66 172.58 0.6M
2025-06-13 171.50 173.92 170.18 170.75 0.5M
2025-06-12 174.63 176.67 172.12 175.84 0.4M
2025-06-11 181.24 182.24 176.00 176.58 0.6M
2025-06-10 179.31 181.89 178.15 180.76 0.9M
2025-06-09 178.97 179.03 176.22 176.69 0.5M
2025-06-06 175.85 178.55 174.00 178.23 0.5M
2025-06-05 176.55 178.88 173.69 174.57 0.7M
2025-06-04 175.31 177.43 174.72 175.65 0.6M
2025-06-03 170.47 175.08 168.53 174.18 1.0M
2025-06-02 173.44 174.77 169.96 170.58 0.9M
2025-05-30 172.87 175.59 171.01 174.49 4.2M
2025-05-29 175.82 175.82 172.49 173.78 0.9M
2025-05-28 176.37 178.02 174.31 174.35 0.8M
2025-05-27 178.32 178.32 173.97 176.65 1.1M
2025-05-23 176.11 176.83 172.36 175.95 1.1M
2025-05-22 183.28 184.61 180.39 180.63 0.8M
2025-05-21 182.98 187.56 182.17 183.60 0.9M
2025-05-20 182.33 186.15 180.15 185.89 0.7M
2025-05-19 179.84 185.16 178.62 183.75 0.8M
2025-05-16 179.97 183.93 177.00 183.60 1.1M
2025-05-15 184.00 185.30 182.22 184.69 0.9M
2025-05-14 184.67 185.96 182.60 184.38 1.1M
2025-05-13 186.31 189.62 185.20 186.90 0.8M
2025-05-12 184.80 188.00 182.01 186.60 0.7M
2025-05-09 180.56 181.92 176.82 177.10 0.9M
2025-05-08 179.00 185.61 173.38 179.71 2.0M
2025-05-07 158.87 161.16 157.27 159.21 1.4M
2025-05-06 157.27 159.71 156.21 157.88 0.6M
2025-05-05 159.54 162.87 159.12 159.12 0.7M
2025-05-02 161.35 162.12 159.80 160.36 0.6M
2025-05-01 160.54 160.95 157.20 158.46 0.7M
2025-04-30 155.65 158.05 153.44 156.91 0.8M
2025-04-29 159.99 160.85 158.42 159.84 0.5M
2025-04-28 159.72 162.02 157.33 158.89 0.5M
2025-04-25 157.82 159.74 155.22 159.12 0.4M
2025-04-24 152.74 158.44 152.74 158.03 0.4M
2025-04-23 155.09 159.15 152.07 152.60 0.5M
2025-04-22 146.79 148.41 145.06 147.39 0.6M
2025-04-21 146.00 146.01 143.09 145.61 0.5M
2025-04-17 148.04 148.29 145.58 147.16 0.4M
2025-04-16 149.57 152.07 144.91 147.28 0.7M
2025-04-15 152.10 155.12 150.44 151.55 0.6M
2025-04-14 151.02 153.36 148.51 151.97 0.7M
2025-04-11 145.98 147.83 142.59 147.76 0.5M
2025-04-10 154.02 155.95 142.04 146.29 0.8M
2025-04-09 141.20 160.03 139.13 159.00 1.5M
2025-04-08 150.27 152.32 140.51 143.33 1.0M
2025-04-07 141.03 149.64 138.15 144.95 1.2M
2025-04-04 149.09 151.10 144.00 144.67 1.3M
2025-04-03 162.71 163.40 152.71 155.55 1.0M
2025-04-02 165.64 170.17 165.64 169.06 0.5M
2025-04-01 169.20 172.21 165.47 167.53 0.7M
2025-03-31 167.09 169.91 164.00 168.84 0.7M
2025-03-28 173.28 173.51 167.00 168.93 0.6M
2025-03-27 176.30 176.62 173.57 174.23 0.5M
2025-03-26 179.34 179.77 175.82 176.92 0.4M
2025-03-25 179.29 180.58 177.70 178.99 0.5M
2025-03-24 178.90 181.01 177.13 178.31 0.6M
2025-03-21 170.61 176.68 169.50 175.30 1.3M
2025-03-20 178.21 178.38 171.01 172.28 1.5M
2025-03-19 183.40 184.39 178.49 180.87 0.9M
2025-03-18 185.61 186.04 181.67 183.02 0.5M
2025-03-17 182.38 188.39 182.38 186.22 0.6M
2025-03-14 181.80 182.93 179.45 182.73 1.0M
2025-03-13 187.59 187.83 179.35 180.16 0.8M
2025-03-12 193.00 193.81 188.38 189.21 0.5M
2025-03-11 190.16 193.36 187.43 191.36 0.7M
2025-03-10 195.58 196.90 189.49 190.41 0.8M
2025-03-07 196.02 199.42 194.25 198.80 0.5M
2025-03-06 197.76 201.98 196.16 197.27 0.6M
2025-03-05 198.20 201.46 197.31 200.15 0.8M
2025-03-04 196.05 202.15 195.59 198.01 1.0M
2025-03-03 207.00 207.82 198.16 198.61 1.0M
2025-02-28 208.30 212.66 203.28 206.14 1.4M
2025-02-27 213.39 215.91 207.70 208.31 0.8M
2025-02-26 208.98 217.78 208.98 213.23 1.2M
2025-02-25 207.50 213.53 206.34 210.50 1.0M
2025-02-24 208.56 213.00 207.09 207.38 1.0M
2025-02-21 223.45 223.45 208.35 208.84 1.7M
2025-02-20 235.34 241.04 213.42 225.07 2.3M
2025-02-19 257.63 261.50 254.85 258.11 0.7M
2025-02-18 265.91 269.00 258.50 260.91 0.7M
2025-02-14 267.63 268.01 263.52 266.12 0.4M
2025-02-13 266.00 268.75 263.45 267.63 0.5M
2025-02-12 260.00 266.54 256.49 264.99 0.8M
2025-02-11 259.78 264.55 258.75 263.92 0.6M
2025-02-10 261.73 262.12 258.12 260.00 0.3M
2025-02-07 267.69 267.69 259.07 260.38 0.3M
2025-02-06 258.50 265.39 256.96 264.26 0.6M
2025-02-05 256.29 258.61 252.52 257.31 0.4M
2025-02-04 254.67 258.81 253.16 255.01 0.4M
2025-02-03 249.61 257.13 247.46 256.58 0.6M
2025-01-31 251.69 254.44 250.50 253.96 0.6M
2025-01-30 254.00 256.70 249.68 250.63 0.4M
2025-01-29 254.88 255.05 249.01 251.85 0.4M
2025-01-28 249.55 256.15 248.25 255.14 0.5M
2025-01-27 250.64 257.23 250.55 252.06 0.9M
2025-01-24 244.66 252.73 244.66 252.43 0.7M
2025-01-23 236.00 245.65 235.75 245.30 0.7M
2025-01-22 238.05 238.05 229.15 235.42 1.0M
2025-01-21 232.75 238.77 228.88 237.36 0.6M
2025-01-17 231.98 232.02 227.99 229.08 0.4M
2025-01-16 227.85 230.26 226.71 229.09 0.3M
2025-01-15 231.28 232.87 226.20 228.74 0.3M
2025-01-14 226.66 228.05 224.65 226.80 0.4M
2025-01-13 223.83 226.47 222.50 225.82 0.5M
2025-01-10 226.24 228.88 224.60 225.62 0.6M
2025-01-08 229.30 229.75 224.28 228.51 0.4M
2025-01-07 231.69 235.20 227.93 228.45 0.4M
2025-01-06 231.00 234.72 230.46 230.99 0.5M
2025-01-03 230.41 231.97 227.73 230.72 0.4M
2025-01-02 236.14 236.14 228.66 229.16 0.4M