Service Corporation International (SCI)

SCI
🏛️ 미국 →
83.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 81.85 82.00 81.85 82.00 13.0K
09:31 82.26 82.41 82.26 82.41 14.9K
09:32 82.41 82.41 82.41 82.41 1.1K
09:33 82.29 82.43 82.29 82.43 1.3K
09:34 82.19 82.19 82.09 82.09 4.1K
09:35 82.35 82.35 82.35 82.35 1.6K
09:36 82.63 82.63 82.63 82.63 1.7K
09:38 82.44 82.44 82.44 82.44 0.3K
09:40 82.36 82.36 82.25 82.25 0.7K
09:43 82.19 82.19 82.08 82.17 6.1K
09:44 82.07 82.07 82.04 82.04 2.0K
09:45 82.16 82.16 82.16 82.16 1.7K
09:47 82.04 82.04 81.95 81.95 1.5K
09:48 81.93 81.93 81.93 81.93 1.2K
09:49 81.99 81.99 81.92 81.92 2.9K
09:52 82.03 82.03 82.02 82.02 0.5K
09:53 82.04 82.04 81.88 81.88 2.8K
09:54 81.88 81.88 81.81 81.88 1.0K
09:55 81.93 82.03 81.93 82.03 3.5K
09:57 81.90 82.02 81.90 82.02 1.9K
09:58 81.83 81.90 81.83 81.90 0.7K
09:59 81.75 81.75 81.57 81.57 6.0K
10:00 81.57 81.57 81.46 81.46 1.5K
10:01 81.29 81.29 81.29 81.29 2.8K
10:05 81.09 81.09 81.09 81.08 1.2K
10:06 81.04 81.04 81.01 81.01 1.4K
10:07 81.01 81.01 81.00 81.01 1.5K
10:08 81.02 81.05 81.02 81.02 3.4K
10:09 80.97 80.97 80.92 80.96 0.9K
10:10 80.97 80.97 80.93 80.93 2.9K
10:11 80.78 80.80 80.78 80.80 3.0K
10:12 80.89 80.91 80.84 80.86 2.9K
10:13 80.75 80.75 80.75 80.75 0.7K
10:14 80.61 80.61 80.61 80.61 1.3K
10:15 80.55 80.55 80.55 80.55 6.1K
10:17 80.52 80.52 80.52 80.52 1.1K
10:18 80.49 80.49 80.49 80.49 0.2K
10:19 80.40 80.40 80.40 80.40 1.3K
10:20 80.40 80.40 80.34 80.37 5.6K
10:21 80.35 80.35 80.34 80.34 0.9K
10:22 80.34 80.34 80.33 80.33 6.3K
10:23 80.32 80.32 80.32 80.32 1.1K
10:24 80.32 80.32 80.32 80.32 0.9K
10:25 80.32 80.32 80.27 80.28 3.1K
10:26 80.21 80.21 80.20 80.19 0.5K
10:27 80.25 80.25 80.17 80.17 2.0K
10:28 80.17 80.17 80.15 80.15 1.5K
10:30 80.13 80.13 80.13 80.13 0.5K
10:31 80.31 80.31 80.31 80.31 12.2K
10:33 80.35 80.35 80.31 80.31 3.4K
10:34 80.31 80.31 80.25 80.25 6.2K
10:35 80.25 80.28 80.25 80.26 5.6K
10:37 80.31 80.37 80.31 80.36 26.7K
10:39 80.32 80.35 80.32 80.35 1.7K
10:40 80.35 80.40 80.35 80.40 4.6K
10:41 80.32 80.33 80.32 80.33 1.0K
10:42 80.30 80.30 80.25 80.25 0.8K
10:43 80.30 80.30 80.30 80.30 0.4K
10:44 80.29 80.36 80.29 80.36 1.4K
10:45 80.37 80.37 80.37 80.37 0.4K
10:46 80.43 80.43 80.43 80.43 1.3K
10:47 80.51 80.51 80.51 80.51 3.7K
10:49 80.57 80.57 80.57 80.57 1.8K
10:52 80.64 80.64 80.64 80.64 0.5K
10:53 80.68 80.68 80.64 80.64 5.0K
10:54 80.68 80.75 80.68 80.75 2.9K
10:55 80.74 80.74 80.71 80.71 3.4K
10:57 80.70 80.70 80.70 80.70 3.9K
10:59 80.63 80.66 80.63 80.66 0.9K
11:01 80.69 80.69 80.67 80.67 3.1K
11:03 80.70 80.70 80.70 80.70 1.9K
11:06 80.73 80.74 80.73 80.74 0.9K
11:07 80.74 80.74 80.74 80.74 3.1K
11:11 80.72 80.74 80.72 80.74 0.8K
11:12 80.74 80.74 80.74 80.74 0.9K
11:13 80.74 80.74 80.74 80.74 0.7K
11:15 80.74 80.74 80.74 80.74 0.5K
11:16 80.74 80.74 80.74 80.74 0.6K
11:17 80.73 80.73 80.73 80.72 1.0K
11:19 80.74 80.74 80.74 80.74 1.4K
11:20 80.76 80.76 80.76 80.76 2.2K
11:21 80.77 80.77 80.77 80.77 0.9K
11:22 80.77 80.77 80.77 80.77 0.4K
11:23 80.76 80.77 80.76 80.77 1.4K
11:24 80.77 80.77 80.77 80.77 0.3K
11:25 80.77 80.79 80.77 80.79 1.9K
11:26 80.79 80.79 80.79 80.79 0.7K
11:27 80.85 80.85 80.84 80.84 2.3K
11:28 80.82 80.92 80.82 80.92 5.1K
11:29 80.91 80.91 80.91 80.91 0.3K
11:30 80.93 80.93 80.93 80.93 0.8K
11:32 80.94 80.94 80.94 80.94 0.4K
11:33 80.94 80.94 80.94 80.94 0.3K
11:34 80.96 80.96 80.92 80.92 1.6K
11:35 80.92 80.92 80.90 80.90 1.7K
11:36 80.92 80.92 80.92 80.92 0.6K
11:37 80.92 80.94 80.92 80.94 1.6K
11:38 80.93 80.93 80.93 80.93 0.3K
11:39 80.93 80.93 80.93 80.93 0.4K
11:40 80.93 80.93 80.92 80.92 0.4K
11:41 80.90 80.90 80.90 80.90 1.5K
11:42 80.87 80.87 80.87 80.87 0.6K
11:43 80.91 80.91 80.91 80.91 1.3K
11:44 80.95 80.95 80.95 80.95 0.9K
11:45 81.00 81.00 80.98 80.97 0.8K
11:46 81.00 81.00 81.00 81.00 1.0K
11:48 80.95 80.97 80.95 80.97 0.5K
11:49 80.97 81.01 80.97 81.01 1.3K
11:50 81.01 81.01 81.01 81.01 0.8K
11:51 81.01 81.01 81.01 81.01 0.4K
11:52 81.00 81.00 80.97 80.97 2.2K
11:53 81.00 81.00 81.00 81.00 1.9K
11:54 80.91 80.91 80.91 80.91 3.0K
11:56 80.89 80.89 80.89 80.89 0.4K
11:57 80.92 80.96 80.90 80.96 1.9K
11:58 80.96 80.96 80.96 80.96 0.8K
11:59 80.96 80.96 80.92 80.92 1.4K
12:00 80.90 80.90 80.90 80.90 0.8K
12:02 80.94 80.94 80.94 80.94 0.5K
12:03 80.91 80.98 80.91 80.97 2.2K
12:04 80.97 80.97 80.97 80.97 2.7K
12:11 80.92 80.92 80.92 80.92 0.7K
12:13 80.93 80.93 80.93 80.93 3.0K
12:16 80.88 80.88 80.88 80.88 1.0K
12:19 80.90 80.90 80.90 80.90 1.7K
12:21 80.97 80.97 80.97 80.97 0.6K
12:22 80.96 80.96 80.96 80.96 0.5K
12:24 80.98 80.98 80.98 80.97 0.6K
12:26 80.98 80.98 80.98 80.97 1.0K
12:28 80.95 80.95 80.95 80.95 1.4K
12:29 80.95 80.96 80.95 80.96 4.4K
12:30 80.98 80.99 80.98 80.99 4.1K
12:32 81.01 81.03 81.01 81.03 2.5K
12:33 81.05 81.05 81.05 81.05 0.4K
12:34 81.05 81.05 81.05 81.05 0.3K
12:35 81.02 81.06 81.02 81.06 7.3K
12:36 81.03 81.03 81.03 81.03 1.9K
12:38 81.07 81.07 81.07 81.07 0.7K
12:39 81.07 81.07 81.07 81.07 0.4K
12:40 80.99 80.99 80.99 80.99 1.5K
12:41 80.97 80.97 80.97 80.97 0.8K
12:44 81.01 81.02 81.01 81.02 1.3K
12:47 81.06 81.09 81.06 81.09 1.5K
12:49 81.09 81.09 81.09 81.09 1.7K
12:52 81.08 81.08 81.08 81.08 0.7K
12:54 81.11 81.11 81.08 81.11 2.4K
12:56 80.99 80.99 80.99 80.99 2.4K
12:58 80.93 80.93 80.92 80.92 1.4K
12:59 80.88 80.88 80.88 80.88 1.9K
13:02 80.82 80.82 80.82 80.82 0.7K
13:03 80.79 80.79 80.79 80.79 0.4K
13:04 80.79 80.79 80.73 80.73 1.1K
13:05 80.73 80.73 80.73 80.72 0.8K
13:07 80.73 80.73 80.73 80.72 0.6K
13:09 80.78 80.78 80.78 80.78 1.8K
13:12 80.73 80.73 80.73 80.72 0.9K
13:13 80.75 80.75 80.73 80.72 0.3K
13:14 80.79 80.79 80.74 80.74 2.2K
13:15 80.74 80.74 80.74 80.74 1.0K
13:16 80.70 80.70 80.70 80.70 0.6K
13:17 80.72 80.72 80.72 80.72 0.5K
13:18 80.72 80.72 80.70 80.70 2.0K
13:19 80.70 80.74 80.70 80.74 2.8K
13:20 80.69 80.69 80.69 80.69 0.7K
13:21 80.75 80.75 80.75 80.75 0.9K
13:22 80.73 80.73 80.73 80.72 0.8K
13:24 80.76 80.76 80.76 80.76 2.4K
13:27 80.69 80.69 80.68 80.68 2.5K
13:29 80.65 80.65 80.65 80.65 1.7K
13:30 80.69 80.69 80.69 80.69 1.0K
13:31 80.69 80.76 80.69 80.71 4.3K
13:32 80.71 80.71 80.71 80.71 1.3K
13:36 80.68 80.71 80.68 80.71 1.8K
13:38 80.76 80.81 80.76 80.77 3.5K
13:41 80.79 80.79 80.79 80.79 0.5K
13:42 80.81 80.81 80.81 80.81 3.6K
13:43 80.81 80.84 80.81 80.84 0.5K
13:44 80.80 80.80 80.80 80.80 2.4K
13:50 80.79 80.79 80.79 80.79 2.5K
13:52 80.77 80.78 80.77 80.78 0.6K
13:53 80.75 80.75 80.75 80.75 1.4K
13:54 80.77 80.77 80.76 80.76 1.5K
13:55 80.94 80.94 80.94 80.94 4.2K
13:57 80.91 80.91 80.91 80.91 2.5K
13:58 80.88 80.88 80.88 80.88 1.8K
14:01 80.84 80.84 80.84 80.84 1.3K
14:03 80.73 80.73 80.73 80.73 0.5K
14:04 80.73 80.73 80.73 80.73 0.7K
14:05 80.73 80.73 80.73 80.72 0.4K
14:06 80.72 80.72 80.72 80.72 0.2K
14:07 80.72 80.72 80.72 80.72 0.4K
14:08 80.72 80.72 80.72 80.72 0.6K
14:09 80.74 80.74 80.74 80.74 0.4K
14:10 80.72 80.72 80.72 80.72 0.9K
14:12 80.72 80.72 80.72 80.72 2.2K
14:16 80.73 80.73 80.73 80.72 0.6K
14:17 80.73 80.78 80.73 80.76 3.7K
14:18 80.80 80.81 80.80 80.81 4.1K
14:19 80.81 80.81 80.81 80.81 9.6K
14:20 80.83 80.83 80.83 80.83 2.4K
14:22 80.82 80.83 80.82 80.83 0.4K
14:23 80.83 80.87 80.83 80.87 2.3K
14:24 80.89 80.96 80.89 80.96 17.4K
14:25 81.04 81.04 81.02 81.02 1.6K
14:26 81.05 81.05 81.05 81.05 0.4K
14:27 81.06 81.06 81.05 81.05 3.3K
14:29 81.11 81.11 81.10 81.11 1.1K
14:30 81.12 81.12 81.12 81.12 0.9K
14:31 81.12 81.12 81.12 81.12 0.2K
14:32 81.09 81.20 81.09 81.20 1.4K
14:33 81.22 81.22 81.22 81.22 0.8K
14:34 81.23 81.23 81.23 81.23 1.5K
14:36 81.23 81.25 81.23 81.25 1.2K
14:37 81.25 81.25 81.25 81.25 0.3K
14:38 81.25 81.25 81.21 81.21 1.3K
14:39 81.24 81.24 81.18 81.18 3.9K
14:40 81.17 81.18 81.17 81.18 2.1K
14:42 81.17 81.17 81.17 81.17 1.4K
14:43 81.15 81.15 81.10 81.10 2.5K
14:44 81.04 81.04 81.01 81.01 0.6K
14:45 81.06 81.06 81.05 81.05 1.1K
14:46 81.08 81.08 81.05 81.05 3.4K
14:47 81.11 81.11 81.11 81.11 1.4K
14:48 81.10 81.10 81.10 81.10 1.4K
14:49 81.10 81.11 81.10 81.10 1.6K
14:50 81.09 81.09 81.09 81.09 0.9K
14:51 81.09 81.09 81.07 81.07 6.0K
14:52 81.11 81.11 81.11 81.11 0.6K
14:53 81.06 81.06 81.06 81.06 13.2K
14:54 81.08 81.08 81.07 81.07 2.1K
14:55 81.02 81.02 81.02 81.02 0.7K
14:56 81.02 81.06 81.02 81.06 3.1K
14:57 81.01 81.01 80.96 80.96 1.7K
14:58 80.94 81.03 80.94 81.03 3.1K
14:59 81.03 81.03 81.03 81.03 1.0K
15:00 81.06 81.06 81.06 81.06 1.2K
15:01 81.09 81.12 81.09 81.12 1.2K
15:02 81.09 81.09 81.09 81.09 1.9K
15:04 81.08 81.10 81.08 81.08 1.0K
15:05 81.06 81.06 81.04 81.04 1.5K
15:06 81.04 81.04 81.04 81.04 2.1K
15:07 81.05 81.05 81.05 81.05 2.2K
15:08 81.02 81.02 80.98 80.98 1.7K
15:09 80.96 80.97 80.96 80.97 0.4K
15:10 80.95 81.04 80.95 81.04 7.1K
15:11 81.06 81.08 81.06 81.08 1.4K
15:12 81.12 81.12 81.12 81.12 1.2K
15:13 81.16 81.20 81.16 81.20 0.8K
15:14 81.20 81.21 81.19 81.21 1.3K
15:16 81.18 81.21 81.18 81.21 1.1K
15:17 81.24 81.24 81.24 81.24 0.6K
15:18 81.21 81.23 81.20 81.23 6.3K
15:19 81.21 81.23 81.21 81.22 2.7K
15:20 81.22 81.22 81.20 81.21 6.5K
15:21 81.15 81.15 81.15 81.15 1.0K
15:22 81.14 81.17 81.14 81.17 3.5K
15:23 81.17 81.17 81.17 81.17 0.4K
15:24 81.20 81.20 81.20 81.20 0.7K
15:25 81.18 81.18 81.14 81.14 1.5K
15:26 81.16 81.16 81.08 81.08 3.7K
15:27 81.07 81.07 81.06 81.06 1.2K
15:28 81.09 81.09 81.04 81.04 3.9K
15:29 81.04 81.04 81.04 81.04 1.5K
15:31 81.06 81.06 81.06 81.06 1.6K
15:32 81.07 81.08 81.06 81.06 1.8K
15:33 81.06 81.08 81.06 81.08 2.4K
15:34 81.09 81.17 81.09 81.17 6.1K
15:35 81.20 81.20 81.20 81.20 0.2K
15:36 81.20 81.20 81.15 81.17 3.9K
15:37 81.17 81.17 81.17 81.17 1.9K
15:38 81.16 81.19 81.16 81.19 4.4K
15:39 81.17 81.24 81.17 81.24 4.6K
15:40 81.25 81.30 81.20 81.20 12.7K
15:41 81.26 81.26 81.26 81.26 1.3K
15:42 81.22 81.25 81.22 81.25 1.3K
15:43 81.26 81.26 81.25 81.25 1.6K
15:44 81.21 81.21 81.18 81.20 4.1K
15:45 81.18 81.20 81.18 81.20 2.9K
15:46 81.19 81.21 81.17 81.17 3.2K
15:47 81.15 81.17 81.15 81.16 3.8K
15:48 81.16 81.16 81.15 81.16 2.5K
15:49 81.18 81.24 81.17 81.23 9.5K
15:50 81.26 81.32 81.26 81.31 4.6K
15:51 81.28 81.36 81.28 81.36 5.6K
15:52 81.35 81.41 81.35 81.41 3.0K
15:53 81.36 81.44 81.36 81.43 9.7K
15:54 81.43 81.43 81.36 81.36 6.5K
15:55 81.24 81.25 81.19 81.25 5.8K
15:56 81.27 81.29 81.23 81.29 18.5K
15:57 81.29 81.31 81.22 81.31 13.4K
15:58 81.34 81.34 81.31 81.31 20.4K
15:59 81.33 81.37 81.31 81.37 377.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 82.12 83.30 81.54 83.25 0.8M
2025-09-26 81.18 82.41 80.65 82.11 0.7M
2025-09-25 81.12 81.72 80.72 80.83 0.6M
2025-09-24 81.77 82.23 80.79 81.06 1.4M
2025-09-23 81.85 82.73 80.09 81.37 1.1M
2025-09-22 80.05 81.79 79.92 81.71 1.3M
2025-09-19 80.61 80.72 79.37 80.04 2.7M
2025-09-18 79.37 80.77 79.14 80.54 1.0M
2025-09-17 80.00 81.06 79.60 79.72 0.7M
2025-09-16 79.81 80.25 78.90 79.82 1.2M
2025-09-15 79.97 80.21 79.44 79.71 0.8M
2025-09-12 80.47 80.69 79.89 80.09 0.7M
2025-09-11 78.35 80.96 77.88 80.91 0.9M
2025-09-10 79.07 79.57 77.82 78.15 1.2M
2025-09-09 78.86 79.56 77.76 79.44 0.9M
2025-09-08 77.75 79.04 76.85 78.97 1.1M
2025-09-05 78.61 79.24 77.32 77.82 1.0M
2025-09-04 77.98 78.63 77.68 78.61 0.8M
2025-09-03 77.56 78.44 77.56 78.02 0.7M
2025-09-02 78.83 79.10 77.80 78.06 0.7M
2025-08-29 79.02 79.38 78.72 79.25 0.9M
2025-08-28 79.49 80.05 78.34 78.93 0.7M
2025-08-27 79.34 80.03 79.34 79.76 0.8M
2025-08-26 79.83 80.12 79.19 79.58 1.0M
2025-08-25 81.18 81.26 79.52 79.90 0.9M
2025-08-22 81.68 82.12 81.36 81.50 0.8M
2025-08-21 80.99 81.98 80.77 81.23 0.8M
2025-08-20 81.96 82.21 80.90 80.98 0.8M
2025-08-19 80.33 81.79 80.33 81.68 0.8M
2025-08-18 80.79 81.23 80.44 80.76 0.7M
2025-08-15 80.65 81.01 80.50 80.66 0.6M
2025-08-14 81.40 81.71 80.27 80.67 0.9M
2025-08-13 80.80 82.07 80.49 82.05 0.7M
2025-08-12 80.36 80.94 79.52 80.78 0.7M
2025-08-11 80.46 80.98 79.73 80.31 1.1M
2025-08-08 79.93 80.88 79.64 80.52 1.0M
2025-08-07 79.14 80.09 78.48 79.38 0.9M
2025-08-06 78.67 79.76 78.44 79.14 0.8M
2025-08-05 78.35 79.13 78.01 78.77 0.9M
2025-08-04 77.82 79.34 77.66 78.45 1.0M
2025-08-01 77.01 78.38 76.22 77.83 1.8M
2025-07-31 76.63 78.45 75.62 76.31 2.0M
2025-07-30 75.68 76.44 75.05 75.63 1.8M
2025-07-29 76.32 76.36 75.76 76.10 0.9M
2025-07-28 76.09 76.69 75.91 76.14 1.0M
2025-07-25 76.73 77.20 75.61 76.02 1.1M
2025-07-24 76.88 77.14 75.64 76.22 1.7M
2025-07-23 78.02 78.15 76.55 76.79 2.0M
2025-07-22 77.29 78.65 77.29 78.14 1.4M
2025-07-21 79.76 79.92 77.00 77.02 1.3M
2025-07-18 80.03 80.62 79.32 79.83 0.9M
2025-07-17 80.38 80.82 78.89 79.86 1.0M
2025-07-16 78.58 80.43 78.58 80.38 0.9M
2025-07-15 80.24 80.59 78.54 78.56 0.7M
2025-07-14 80.22 80.61 78.83 80.41 0.9M
2025-07-11 80.66 81.22 80.24 80.77 0.6M
2025-07-10 81.23 82.02 80.71 80.75 0.9M
2025-07-09 82.14 82.37 81.40 81.66 0.5M
2025-07-08 81.58 82.59 81.58 82.22 0.7M
2025-07-07 81.70 82.62 81.44 81.89 0.7M
2025-07-03 82.18 82.21 81.05 81.78 0.5M
2025-07-02 82.09 82.38 81.43 82.18 0.9M
2025-07-01 81.38 83.04 81.14 82.16 1.0M
2025-06-30 81.40 81.65 80.84 81.40 0.8M
2025-06-27 81.36 81.95 80.91 81.65 1.2M
2025-06-26 80.00 81.31 79.71 81.26 1.0M
2025-06-25 79.37 79.90 78.62 79.76 1.1M
2025-06-24 79.37 79.84 78.86 79.60 0.7M
2025-06-23 78.76 79.56 78.51 79.44 0.7M
2025-06-20 78.40 78.75 77.96 78.57 1.2M
2025-06-18 77.63 78.48 77.37 78.30 0.9M
2025-06-17 78.00 78.00 77.00 77.90 0.7M
2025-06-16 78.91 79.28 78.13 78.31 0.7M
2025-06-13 79.29 79.66 78.37 78.48 1.1M
2025-06-12 79.23 80.17 78.94 80.15 0.9M
2025-06-11 79.78 80.33 79.15 79.43 0.9M
2025-06-10 80.01 80.31 79.47 79.78 0.8M
2025-06-09 79.05 80.43 78.75 79.83 1.0M
2025-06-06 78.71 79.29 78.70 79.24 0.8M
2025-06-05 78.18 78.66 77.80 78.23 0.8M
2025-06-04 78.30 78.61 77.81 78.06 1.1M
2025-06-03 77.13 78.35 76.95 78.17 1.5M
2025-06-02 76.96 77.85 76.52 77.84 1.0M
2025-05-30 77.35 78.34 77.13 78.00 0.9M
2025-05-29 76.91 77.78 76.71 77.43 0.8M
2025-05-28 77.30 77.70 76.74 77.05 1.0M
2025-05-27 77.27 77.74 76.51 77.66 1.1M
2025-05-23 76.18 76.86 75.74 76.78 0.9M
2025-05-22 77.37 77.79 75.94 76.59 1.3M
2025-05-21 77.46 78.37 77.16 77.45 1.4M
2025-05-20 78.10 78.43 77.50 77.65 0.8M
2025-05-19 77.98 78.47 77.25 78.15 0.9M
2025-05-16 77.11 78.88 76.86 78.47 1.2M
2025-05-15 75.41 77.13 75.34 76.95 1.4M
2025-05-14 75.61 75.83 74.31 75.30 1.0M
2025-05-13 76.70 76.93 75.69 75.82 1.1M
2025-05-12 76.40 77.00 75.86 76.56 1.2M
2025-05-09 75.34 76.09 75.34 75.87 1.0M
2025-05-08 76.21 76.77 75.48 75.50 1.0M
2025-05-07 77.14 77.35 75.71 76.07 1.2M
2025-05-06 75.05 77.02 74.14 76.82 1.6M
2025-05-05 76.07 76.43 75.09 75.18 1.5M
2025-05-02 77.07 78.14 75.73 76.55 2.3M
2025-05-01 77.58 79.21 74.68 76.64 2.9M
2025-04-30 79.84 80.04 78.48 79.90 1.7M
2025-04-29 79.21 80.34 79.11 80.10 0.9M
2025-04-28 78.65 79.80 78.65 79.70 1.0M
2025-04-25 78.95 79.14 77.64 78.42 1.1M
2025-04-24 80.12 80.45 78.84 78.95 1.2M
2025-04-23 80.21 81.60 79.84 80.34 1.3M
2025-04-22 77.03 79.57 77.03 79.47 1.1M
2025-04-21 77.23 77.71 75.79 76.59 0.9M
2025-04-17 77.30 77.94 77.18 77.59 0.9M
2025-04-16 78.58 78.58 76.28 76.65 1.0M
2025-04-15 78.96 78.97 77.80 78.03 1.1M
2025-04-14 78.81 79.31 77.92 78.88 1.3M
2025-04-11 75.63 78.18 74.66 78.14 2.0M
2025-04-10 74.96 75.48 72.42 75.13 1.5M
2025-04-09 72.91 75.96 71.75 75.07 1.7M
2025-04-08 76.65 77.81 72.74 73.58 1.7M
2025-04-07 75.00 77.27 73.71 75.08 2.7M
2025-04-04 79.27 79.79 76.92 77.08 2.0M
2025-04-03 81.60 81.99 80.86 81.38 1.5M
2025-04-02 80.61 81.72 80.38 81.56 0.9M
2025-04-01 80.28 81.04 79.67 80.88 1.1M
2025-03-31 79.58 80.83 79.12 80.20 1.7M
2025-03-28 79.99 80.38 79.43 79.79 1.0M
2025-03-27 80.04 80.45 79.44 80.20 0.9M
2025-03-26 78.95 80.74 78.88 79.97 1.1M
2025-03-25 79.21 79.42 77.91 78.60 0.9M
2025-03-24 78.23 79.40 78.23 79.25 1.1M
2025-03-21 78.50 78.97 77.86 77.97 1.2M
2025-03-20 78.91 79.44 78.49 78.78 0.9M
2025-03-19 79.06 79.89 78.80 79.28 1.0M
2025-03-18 79.41 79.69 79.01 79.07 0.9M
2025-03-17 78.39 79.73 78.39 79.25 1.2M
2025-03-14 78.39 79.57 78.04 78.55 0.8M
2025-03-13 77.70 79.18 77.70 78.61 1.0M
2025-03-12 79.41 80.19 78.23 78.38 1.0M
2025-03-11 83.77 84.00 79.93 79.97 1.7M
2025-03-10 80.71 85.00 80.71 84.16 2.6M
2025-03-07 79.68 81.82 79.53 80.86 1.1M
2025-03-06 78.64 80.09 78.33 79.88 0.9M
2025-03-05 79.00 79.65 78.23 79.17 1.3M
2025-03-04 79.54 80.15 78.53 79.17 1.7M
2025-03-03 81.00 81.63 79.52 80.01 1.2M
2025-02-28 80.69 81.22 79.88 81.00 1.2M
2025-02-27 80.05 80.82 79.80 80.48 0.9M
2025-02-26 80.22 81.46 80.22 80.85 1.3M
2025-02-25 80.17 81.61 80.06 80.77 1.4M
2025-02-24 78.98 80.46 78.83 79.70 1.2M
2025-02-21 78.92 79.68 78.39 78.91 1.3M
2025-02-20 78.53 79.20 77.88 78.65 1.1M
2025-02-19 77.67 79.48 77.67 78.89 1.4M
2025-02-18 76.74 78.02 76.48 77.77 1.4M
2025-02-14 80.06 80.89 76.96 77.07 2.1M
2025-02-13 82.00 83.78 80.77 81.48 3.1M
2025-02-12 76.69 77.39 75.71 75.99 1.9M
2025-02-11 75.64 77.41 74.27 77.35 1.8M
2025-02-10 76.51 77.25 75.86 76.15 1.6M
2025-02-07 76.92 77.18 75.90 76.34 0.9M
2025-02-06 77.51 77.51 75.89 76.87 1.3M
2025-02-05 77.93 77.98 76.41 77.10 0.7M
2025-02-04 76.93 78.31 76.82 77.72 1.0M
2025-02-03 76.81 77.84 75.60 77.50 1.5M
2025-01-31 78.43 79.53 78.03 78.12 1.3M
2025-01-30 81.37 81.37 78.57 78.76 1.3M
2025-01-29 80.84 81.53 80.15 81.01 0.9M
2025-01-28 79.90 81.48 79.30 80.83 1.6M
2025-01-27 77.45 80.38 77.34 80.36 1.3M
2025-01-24 77.19 78.30 76.98 77.82 0.9M
2025-01-23 77.01 77.78 76.51 77.49 1.2M
2025-01-22 77.56 77.68 76.51 77.03 1.1M
2025-01-21 77.03 78.09 76.81 77.78 1.4M
2025-01-17 76.53 77.36 76.53 76.93 0.7M
2025-01-16 76.48 76.85 75.76 76.69 0.7M
2025-01-15 77.95 77.95 75.47 76.59 1.1M
2025-01-14 77.17 77.56 76.43 76.86 0.7M
2025-01-13 76.06 77.40 75.99 77.22 0.9M
2025-01-10 77.81 78.25 76.43 76.52 0.8M
2025-01-08 77.89 78.83 77.21 78.55 0.8M
2025-01-07 77.56 78.34 77.45 78.11 0.9M
2025-01-06 77.48 78.40 76.86 77.36 0.8M
2025-01-03 77.60 78.10 76.90 77.72 0.8M
2025-01-02 79.72 80.52 77.15 77.44 1.6M