GXO Logistics Inc (GXO)

GXO
🏛️ 미국 →
52.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 49.16 49.26 49.14 49.14 4.4K
09:34 49.11 49.11 49.02 49.02 3.8K
09:35 48.96 48.96 48.91 48.91 1.3K
09:36 48.88 48.88 48.85 48.85 0.4K
09:37 48.86 48.86 48.86 48.86 1.5K
09:38 48.97 48.97 48.81 48.81 1.4K
09:39 48.82 48.90 48.82 48.90 0.8K
09:40 48.90 48.90 48.83 48.83 1.4K
09:41 48.90 48.90 48.82 48.89 0.5K
09:42 48.82 48.82 48.72 48.72 3.7K
09:43 48.72 48.76 48.72 48.76 12.0K
09:44 48.70 48.78 48.70 48.78 6.5K
09:45 48.78 48.78 48.78 48.78 0.4K
09:46 48.78 48.79 48.78 48.79 4.4K
09:47 48.79 49.09 48.79 49.09 42.0K
09:48 49.11 49.12 49.09 49.09 3.8K
09:49 49.01 49.09 49.00 49.00 2.5K
09:50 49.09 49.09 48.94 48.94 1.7K
09:51 48.96 48.96 48.96 48.96 0.1K
09:52 48.96 48.96 48.89 48.89 0.5K
09:53 48.95 48.98 48.88 48.95 1.3K
09:54 48.95 49.01 48.95 49.01 2.4K
09:55 48.93 48.93 48.93 48.93 2.4K
09:56 49.13 49.13 49.13 49.13 0.8K
09:57 49.18 49.18 49.18 49.18 1.6K
09:58 49.15 49.18 49.15 49.18 1.7K
09:59 49.19 49.19 49.19 49.19 1.1K
10:01 49.16 49.16 49.12 49.12 0.6K
10:02 49.07 49.13 49.07 49.13 1.0K
10:03 49.13 49.13 49.13 49.13 0.4K
10:04 49.13 49.13 49.13 49.13 0.6K
10:05 49.13 49.13 49.13 49.13 0.8K
10:06 49.13 49.13 49.13 49.13 0.8K
10:07 49.14 49.16 49.14 49.16 0.6K
10:08 49.16 49.31 49.16 49.31 9.5K
10:09 49.20 49.20 49.18 49.18 1.5K
10:11 49.18 49.18 49.18 49.18 2.9K
10:13 49.25 49.25 49.25 49.25 1.8K
10:14 49.21 49.21 49.21 49.21 0.6K
10:16 49.13 49.13 49.13 49.13 0.8K
10:17 49.07 49.07 49.00 49.00 0.9K
10:18 49.04 49.08 49.04 49.08 50.8K
10:19 49.08 49.09 49.08 49.09 1.9K
10:22 49.05 49.08 49.05 49.05 15.0K
10:23 49.05 49.05 49.01 49.01 19.4K
10:24 48.94 48.94 48.89 48.89 2.0K
10:25 48.87 48.87 48.87 48.87 1.2K
10:26 48.90 48.90 48.90 48.90 0.4K
10:27 48.87 48.87 48.87 48.87 0.5K
10:28 48.88 48.88 48.87 48.87 3.7K
10:29 48.92 48.92 48.92 48.92 1.1K
10:31 48.90 48.98 48.90 48.98 13.0K
10:32 49.04 49.04 49.04 49.04 0.5K
10:34 49.02 49.02 49.02 49.02 2.6K
10:35 49.13 49.15 49.13 49.15 1.3K
10:36 49.10 49.13 49.10 49.13 0.9K
10:38 49.11 49.16 49.11 49.16 2.5K
10:39 49.15 49.15 49.15 49.15 1.6K
10:40 49.10 49.10 49.10 49.10 0.2K
10:41 49.11 49.14 49.11 49.14 0.7K
10:42 49.09 49.14 49.09 49.14 0.9K
10:43 49.17 49.17 49.17 49.17 1.2K
10:44 49.24 49.24 49.24 49.24 0.7K
10:45 49.19 49.19 49.15 49.19 1.3K
10:46 49.19 49.21 49.19 49.21 0.3K
10:47 49.24 49.28 49.22 49.28 1.8K
10:48 49.34 49.34 49.32 49.32 2.8K
10:51 49.34 49.34 49.29 49.29 2.0K
10:52 49.28 49.28 49.28 49.28 2.5K
10:54 49.33 49.33 49.31 49.31 3.3K
10:55 49.31 49.36 49.31 49.36 4.6K
10:57 49.37 49.37 49.37 49.37 1.3K
10:59 49.38 49.42 49.38 49.42 2.0K
11:00 49.45 49.45 49.45 49.45 0.2K
11:01 49.45 49.45 49.45 49.45 15.6K
11:02 49.45 49.45 49.44 49.45 51.1K
11:03 49.43 49.43 49.42 49.42 1.6K
11:04 49.46 49.49 49.46 49.49 1.3K
11:05 49.50 49.50 49.50 49.50 10.4K
11:06 49.50 49.50 49.50 49.50 0.2K
11:07 49.47 49.47 49.47 49.47 1.9K
11:08 49.44 49.44 49.41 49.41 0.7K
11:09 49.41 49.42 49.41 49.42 0.7K
11:11 49.46 49.46 49.46 49.46 1.3K
11:12 49.49 49.49 49.49 49.49 0.7K
11:13 49.45 49.49 49.45 49.49 0.7K
11:15 49.45 49.45 49.45 49.45 1.5K
11:16 49.41 49.41 49.41 49.41 1.7K
11:17 49.44 49.44 49.44 49.44 1.0K
11:18 49.42 49.42 49.42 49.42 0.9K
11:20 49.49 49.54 49.49 49.52 5.7K
11:21 49.53 49.53 49.50 49.50 1.6K
11:22 49.48 49.48 49.42 49.42 4.6K
11:23 49.30 49.30 49.28 49.28 1.9K
11:24 49.28 49.40 49.28 49.40 2.1K
11:26 49.41 49.41 49.41 49.41 3.2K
11:27 49.33 49.33 49.33 49.33 0.8K
11:28 49.29 49.29 49.29 49.29 0.2K
11:30 49.29 49.29 49.29 49.29 1.2K
11:32 49.25 49.29 49.25 49.29 0.5K
11:33 49.29 49.39 49.29 49.39 18.3K
11:34 49.40 49.40 49.34 49.34 1.2K
11:36 49.33 49.41 49.33 49.41 1.1K
11:38 49.34 49.34 49.34 49.34 1.1K
11:39 49.35 49.35 49.35 49.35 1.6K
11:41 49.37 49.39 49.37 49.39 0.8K
11:43 49.47 49.47 49.47 49.47 1.4K
11:44 49.47 49.47 49.46 49.46 2.4K
11:45 49.44 49.44 49.44 49.44 0.4K
11:48 49.44 49.44 49.44 49.44 0.4K
11:49 49.48 49.48 49.47 49.47 0.5K
11:50 49.50 49.50 49.50 49.50 0.9K
11:51 49.49 49.49 49.44 49.44 3.0K
11:52 49.40 49.40 49.40 49.40 0.7K
11:53 49.42 49.42 49.40 49.40 0.2K
11:54 49.42 49.44 49.42 49.44 2.1K
11:57 49.41 49.41 49.41 49.41 0.3K
11:58 49.44 49.44 49.44 49.44 0.4K
11:59 49.39 49.39 49.35 49.35 2.4K
12:00 49.33 49.33 49.30 49.30 1.3K
12:01 49.29 49.35 49.29 49.35 2.0K
12:02 49.34 49.34 49.34 49.34 0.5K
12:03 49.32 49.32 49.32 49.32 0.7K
12:04 49.31 49.31 49.30 49.30 0.7K
12:05 49.30 49.33 49.30 49.33 1.1K
12:07 49.30 49.30 49.30 49.30 0.5K
12:08 49.29 49.29 49.27 49.27 0.6K
12:10 49.27 49.29 49.27 49.29 1.6K
12:11 49.32 49.32 49.32 49.32 0.8K
12:12 49.35 49.35 49.35 49.35 0.9K
12:13 49.37 49.41 49.37 49.37 1.9K
12:14 49.32 49.32 49.32 49.32 0.7K
12:16 49.29 49.31 49.29 49.31 1.2K
12:17 49.33 49.33 49.33 49.33 0.8K
12:18 49.30 49.33 49.30 49.33 1.3K
12:19 49.31 49.31 49.31 49.31 1.1K
12:20 49.32 49.32 49.32 49.32 2.2K
12:22 49.32 49.36 49.32 49.36 2.5K
12:24 49.37 49.37 49.37 49.37 0.2K
12:25 49.35 49.35 49.34 49.34 0.5K
12:26 49.37 49.37 49.37 49.37 1.9K
12:27 49.34 49.34 49.31 49.32 4.2K
12:28 49.37 49.39 49.37 49.39 1.3K
12:29 49.38 49.38 49.38 49.38 0.3K
12:30 49.40 49.40 49.37 49.39 1.1K
12:32 49.37 49.37 49.32 49.32 1.3K
12:33 49.36 49.36 49.32 49.36 2.0K
12:35 49.39 49.42 49.36 49.39 1.4K
12:36 49.42 49.42 49.42 49.42 2.9K
12:38 49.41 49.48 49.41 49.48 2.2K
12:40 49.50 49.50 49.45 49.48 2.8K
12:41 49.46 49.46 49.46 49.46 1.6K
12:42 49.50 49.50 49.50 49.50 0.7K
12:43 49.56 49.56 49.49 49.54 0.9K
12:44 49.50 49.50 49.49 49.49 1.3K
12:46 49.50 49.50 49.50 49.50 0.2K
12:47 49.57 49.57 49.51 49.51 0.5K
12:48 49.54 49.54 49.51 49.51 0.4K
12:49 49.58 49.58 49.58 49.58 1.2K
12:51 49.52 49.52 49.50 49.50 2.3K
12:52 49.48 49.48 49.44 49.44 2.1K
12:53 49.44 49.47 49.44 49.47 3.6K
12:55 49.46 49.49 49.46 49.49 0.7K
12:56 49.49 49.49 49.49 49.49 3.2K
13:00 49.47 49.47 49.46 49.46 3.2K
13:01 49.45 49.46 49.43 49.44 20.4K
13:03 49.50 49.51 49.50 49.51 2.7K
13:06 49.51 49.51 49.51 49.51 1.7K
13:07 49.50 49.50 49.50 49.50 0.2K
13:08 49.46 49.46 49.46 49.46 0.2K
13:09 49.52 49.58 49.52 49.58 15.9K
13:10 49.57 49.58 49.57 49.58 11.1K
13:12 49.60 49.60 49.60 49.60 0.5K
13:13 49.61 49.61 49.60 49.60 3.1K
13:14 49.57 49.57 49.57 49.57 0.5K
13:15 49.58 49.59 49.58 49.59 1.4K
13:17 49.61 49.63 49.61 49.63 1.4K
13:19 49.63 49.63 49.62 49.62 1.5K
13:20 49.60 49.60 49.60 49.60 2.2K
13:22 49.58 49.58 49.56 49.56 4.1K
13:23 49.53 49.58 49.53 49.56 2.4K
13:24 49.59 49.59 49.57 49.57 2.4K
13:28 49.53 49.53 49.53 49.53 0.4K
13:29 49.55 49.59 49.55 49.59 1.9K
13:30 49.60 49.64 49.60 49.64 4.2K
13:34 49.56 49.56 49.56 49.56 0.4K
13:35 49.54 49.55 49.54 49.55 1.4K
13:36 49.57 49.57 49.56 49.57 0.7K
13:37 49.58 49.59 49.58 49.59 1.5K
13:40 49.61 49.61 49.60 49.60 0.9K
13:41 49.61 49.61 49.61 49.61 1.0K
13:42 49.60 49.60 49.58 49.58 2.4K
13:43 49.60 49.62 49.60 49.62 1.7K
13:45 49.63 49.67 49.63 49.67 3.7K
13:46 49.68 49.68 49.65 49.65 1.9K
13:47 49.64 49.64 49.64 49.64 1.1K
13:48 49.64 49.64 49.64 49.64 3.4K
13:52 49.64 49.64 49.60 49.60 1.9K
13:53 49.62 49.62 49.62 49.62 2.7K
13:55 49.61 49.61 49.61 49.61 0.9K
13:56 49.56 49.56 49.56 49.56 1.2K
13:57 49.56 49.56 49.55 49.55 0.4K
13:58 49.55 49.57 49.55 49.57 1.7K
14:00 49.56 49.56 49.56 49.56 0.9K
14:01 49.51 49.51 49.49 49.49 2.0K
14:02 49.51 49.51 49.47 49.47 2.7K
14:03 49.43 49.43 49.43 49.43 1.0K
14:04 49.39 49.39 49.39 49.39 1.8K
14:05 49.42 49.43 49.42 49.43 3.2K
14:07 49.46 49.46 49.46 49.46 0.6K
14:08 49.46 49.46 49.46 49.46 0.8K
14:09 49.42 49.42 49.42 49.42 0.8K
14:10 49.48 49.48 49.48 49.48 1.4K
14:12 49.50 49.50 49.50 49.50 0.9K
14:13 49.50 49.50 49.50 49.50 2.6K
14:15 49.48 49.48 49.48 49.48 1.5K
14:17 49.48 49.48 49.48 49.48 0.7K
14:18 49.50 49.50 49.50 49.50 0.9K
14:19 49.51 49.51 49.51 49.51 1.9K
14:20 49.59 49.59 49.59 49.59 1.2K
14:22 49.55 49.55 49.55 49.55 0.2K
14:23 49.58 49.60 49.55 49.60 1.1K
14:26 49.61 49.61 49.61 49.61 0.3K
14:27 49.58 49.61 49.58 49.59 2.1K
14:31 49.58 49.58 49.55 49.55 0.8K
14:32 49.56 49.56 49.56 49.56 3.4K
14:35 49.55 49.61 49.55 49.61 3.7K
14:36 49.61 49.61 49.61 49.61 1.5K
14:37 49.62 49.62 49.62 49.62 0.3K
14:38 49.61 49.61 49.61 49.61 0.4K
14:39 49.61 49.61 49.61 49.61 1.6K
14:40 49.62 49.62 49.60 49.61 0.8K
14:41 49.60 49.66 49.60 49.66 1.8K
14:42 49.69 49.69 49.69 49.69 0.4K
14:43 49.68 49.68 49.66 49.66 1.1K
14:46 49.67 49.67 49.67 49.67 1.2K
14:47 49.67 49.70 49.67 49.70 2.6K
14:48 49.69 49.69 49.69 49.69 2.2K
14:49 49.68 49.68 49.68 49.68 0.1K
14:50 49.69 49.69 49.69 49.69 0.4K
14:51 49.68 49.68 49.68 49.68 0.6K
14:52 49.70 49.70 49.70 49.70 1.7K
14:53 49.70 49.70 49.70 49.70 2.1K
14:54 49.70 49.70 49.70 49.70 5.3K
14:55 49.70 49.70 49.70 49.70 7.1K
14:56 49.72 49.77 49.72 49.74 6.4K
15:00 49.77 49.77 49.74 49.74 2.2K
15:01 49.73 49.73 49.69 49.69 1.9K
15:02 49.71 49.72 49.71 49.72 2.2K
15:03 49.73 49.73 49.73 49.73 0.9K
15:06 49.76 49.76 49.76 49.76 0.6K
15:08 49.74 49.74 49.70 49.70 4.7K
15:12 49.72 49.74 49.72 49.74 1.8K
15:13 49.74 49.74 49.74 49.74 0.9K
15:14 49.76 49.76 49.76 49.76 0.6K
15:15 49.76 49.76 49.76 49.76 1.4K
15:16 49.76 49.76 49.76 49.76 1.2K
15:17 49.75 49.75 49.75 49.75 0.8K
15:19 49.77 49.77 49.75 49.75 0.6K
15:20 49.77 49.79 49.77 49.78 2.7K
15:22 49.79 49.82 49.79 49.82 1.4K
15:23 49.82 49.82 49.82 49.82 2.0K
15:26 49.81 49.81 49.81 49.81 0.2K
15:27 49.80 49.80 49.80 49.80 1.4K
15:28 49.75 49.75 49.75 49.75 2.0K
15:29 49.76 49.77 49.76 49.77 1.4K
15:30 49.76 49.76 49.76 49.76 0.8K
15:31 49.77 49.82 49.77 49.82 2.8K
15:32 49.83 49.83 49.82 49.82 1.8K
15:33 49.82 49.85 49.82 49.85 1.6K
15:34 49.83 49.85 49.83 49.85 1.9K
15:35 49.79 49.83 49.79 49.83 4.0K
15:36 49.86 49.86 49.85 49.85 1.0K
15:37 49.84 49.84 49.82 49.82 1.2K
15:38 49.85 49.85 49.85 49.85 2.1K
15:39 49.88 49.97 49.88 49.97 3.5K
15:40 49.92 49.92 49.92 49.92 2.9K
15:41 49.95 49.95 49.95 49.95 0.9K
15:43 49.97 49.97 49.90 49.94 4.7K
15:44 49.93 49.93 49.88 49.88 1.6K
15:45 49.92 49.93 49.92 49.93 2.3K
15:46 49.92 49.92 49.92 49.92 0.6K
15:47 49.94 49.94 49.94 49.94 2.7K
15:48 49.96 49.96 49.96 49.96 1.4K
15:49 49.97 49.98 49.97 49.98 1.5K
15:50 49.94 49.97 49.94 49.96 9.7K
15:51 49.95 50.00 49.95 50.00 2.5K
15:52 49.99 50.01 49.99 50.01 0.9K
15:53 50.01 50.01 49.99 49.99 6.8K
15:54 49.96 49.96 49.92 49.95 6.6K
15:55 49.91 49.92 49.90 49.92 7.4K
15:56 49.97 49.98 49.92 49.92 9.0K
15:57 49.91 49.91 49.87 49.87 11.3K
15:58 49.85 49.86 49.85 49.85 14.6K
15:59 49.85 49.87 49.83 49.86 135.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 53.86 53.99 52.38 52.91 0.7M
2025-09-26 52.90 54.20 52.75 53.56 0.9M
2025-09-25 50.77 52.76 50.27 52.71 1.5M
2025-09-24 51.90 52.61 50.74 50.98 0.9M
2025-09-23 50.06 51.36 50.04 50.42 0.8M
2025-09-22 49.69 50.01 48.66 49.86 0.9M
2025-09-19 51.12 51.66 49.23 49.66 1.8M
2025-09-18 51.13 51.51 50.42 51.11 0.7M
2025-09-17 50.97 52.09 50.08 50.48 0.7M
2025-09-16 50.96 51.18 50.34 50.84 0.7M
2025-09-15 51.43 51.68 50.43 50.74 0.8M
2025-09-12 51.53 52.20 50.96 51.03 1.0M
2025-09-11 50.48 51.95 50.16 51.56 1.1M
2025-09-10 50.69 51.11 50.10 50.35 1.0M
2025-09-09 52.06 52.32 50.35 50.89 1.5M
2025-09-08 52.89 52.89 51.61 52.27 0.7M
2025-09-05 51.50 52.65 51.29 52.63 0.9M
2025-09-04 51.23 51.42 50.34 51.38 0.9M
2025-09-03 51.12 51.66 50.60 51.11 0.5M
2025-09-02 51.65 51.90 51.06 51.25 1.0M
2025-08-29 52.91 53.08 52.32 52.65 0.8M
2025-08-28 53.80 53.85 52.42 52.92 0.8M
2025-08-27 52.99 53.86 52.99 53.35 0.6M
2025-08-26 53.13 53.82 52.73 53.26 1.3M
2025-08-25 54.34 54.62 53.15 53.18 0.8M
2025-08-22 52.69 55.00 52.16 54.59 1.0M
2025-08-21 52.00 52.73 51.65 52.22 0.7M
2025-08-20 53.25 53.38 52.18 52.34 1.0M
2025-08-19 53.22 54.23 52.87 53.34 0.9M
2025-08-18 52.66 53.17 52.07 53.02 0.8M
2025-08-15 53.66 53.86 52.47 52.55 1.0M
2025-08-14 53.07 53.90 52.71 53.63 1.2M
2025-08-13 51.93 53.90 51.57 53.80 1.4M
2025-08-12 50.60 51.78 50.48 51.40 1.1M
2025-08-11 50.43 51.28 49.38 50.15 1.4M
2025-08-08 51.07 51.59 50.30 50.33 0.9M
2025-08-07 51.35 52.28 50.62 50.93 2.4M
2025-08-06 46.97 50.77 45.75 50.49 3.4M
2025-08-05 48.50 49.31 47.95 48.98 1.6M
2025-08-04 48.07 48.48 47.82 48.47 0.8M
2025-08-01 49.28 49.29 47.90 48.07 1.0M
2025-07-31 49.21 50.05 48.91 49.71 1.1M
2025-07-30 51.57 51.57 49.38 49.78 0.9M
2025-07-29 52.47 52.47 51.19 51.58 1.1M
2025-07-28 52.75 52.75 52.01 52.27 0.8M
2025-07-25 52.05 52.66 51.21 52.63 0.7M
2025-07-24 51.55 52.10 51.30 51.77 0.8M
2025-07-23 51.44 51.92 50.94 51.62 0.7M
2025-07-22 50.35 51.05 50.12 50.91 0.8M
2025-07-21 50.67 51.01 50.16 50.29 0.6M
2025-07-18 51.56 51.75 50.10 50.36 0.7M
2025-07-17 51.46 52.08 50.79 51.40 1.0M
2025-07-16 51.65 51.84 50.84 51.54 0.8M
2025-07-15 51.86 52.21 51.38 51.49 1.1M
2025-07-14 51.71 52.23 51.18 52.12 1.1M
2025-07-11 52.03 52.07 51.30 51.77 0.9M
2025-07-10 50.39 52.20 50.27 51.66 1.1M
2025-07-09 50.66 50.81 49.97 50.29 1.0M
2025-07-08 50.29 50.60 49.93 50.24 1.2M
2025-07-07 50.65 51.05 49.70 49.90 1.1M
2025-07-03 50.66 51.21 50.07 51.05 1.6M
2025-07-02 49.31 50.62 48.81 50.53 1.5M
2025-07-01 48.45 50.34 48.34 49.45 1.6M
2025-06-30 49.35 49.35 48.40 48.70 1.0M
2025-06-27 48.30 49.26 48.30 49.00 2.3M
2025-06-26 47.90 48.72 47.64 48.09 1.4M
2025-06-25 47.92 48.24 47.41 47.85 1.0M
2025-06-24 49.88 49.96 47.93 48.01 2.6M
2025-06-23 47.68 49.28 47.37 49.10 3.9M
2025-06-20 44.71 48.11 44.71 47.97 7.0M
2025-06-18 42.83 43.64 42.61 42.78 1.0M
2025-06-17 42.80 43.22 42.49 42.75 0.9M
2025-06-16 43.47 44.02 43.23 43.26 1.2M
2025-06-13 43.03 43.52 42.64 42.96 1.0M
2025-06-12 43.26 43.99 42.85 43.74 1.1M
2025-06-11 44.42 44.50 43.59 43.64 1.2M
2025-06-10 43.28 44.19 43.04 44.05 1.3M
2025-06-09 42.50 43.35 42.12 42.77 1.1M
2025-06-06 42.77 42.81 42.09 42.21 0.7M
2025-06-05 42.00 42.74 41.64 41.93 1.0M
2025-06-04 41.51 42.10 41.06 41.82 1.0M
2025-06-03 40.49 41.38 40.17 41.19 0.9M
2025-06-02 41.09 41.18 39.92 40.56 0.7M
2025-05-30 41.27 41.45 40.65 41.14 1.2M
2025-05-29 41.40 41.91 41.10 41.65 1.2M
2025-05-28 41.60 41.88 40.85 40.94 1.0M
2025-05-27 40.15 41.60 39.90 41.60 1.0M
2025-05-23 39.43 39.84 39.33 39.63 0.6M
2025-05-22 39.62 40.52 39.42 40.43 0.8M
2025-05-21 40.91 41.11 39.72 39.78 0.9M
2025-05-20 41.57 42.24 41.31 41.38 0.9M
2025-05-19 41.68 41.83 41.15 41.78 1.2M
2025-05-16 41.33 42.29 41.33 42.27 1.4M
2025-05-15 41.31 41.68 40.85 41.30 1.2M
2025-05-14 40.58 41.37 40.50 41.07 1.3M
2025-05-13 41.02 41.37 40.40 40.56 1.1M
2025-05-12 42.23 43.00 40.39 40.79 1.7M
2025-05-09 39.49 40.20 39.15 39.66 1.1M
2025-05-08 39.98 41.12 38.78 39.71 2.0M
2025-05-07 38.00 38.67 37.97 38.08 2.8M
2025-05-06 36.96 37.84 36.75 37.80 1.3M
2025-05-05 37.12 38.12 37.12 37.33 0.9M
2025-05-02 36.88 37.92 36.75 37.52 0.8M
2025-05-01 36.33 36.73 36.01 36.17 1.4M
2025-04-30 35.18 36.26 34.80 36.24 1.2M
2025-04-29 36.00 36.17 35.21 35.75 1.6M
2025-04-28 35.94 36.63 35.62 35.94 0.8M
2025-04-25 35.97 36.53 35.61 35.76 1.1M
2025-04-24 35.01 36.61 35.00 36.48 1.1M
2025-04-23 35.49 36.34 34.88 35.06 1.1M
2025-04-22 33.63 34.40 33.55 34.36 1.0M
2025-04-21 33.42 33.61 32.57 33.09 1.5M
2025-04-17 33.28 34.13 33.28 33.84 0.9M
2025-04-16 33.58 34.23 32.83 33.33 1.2M
2025-04-15 34.61 35.11 33.86 33.87 1.1M
2025-04-14 34.94 35.00 33.97 34.50 2.2M
2025-04-11 33.94 34.66 32.83 34.25 1.3M
2025-04-10 34.66 35.04 32.97 33.76 1.8M
2025-04-09 30.81 35.86 30.46 35.53 3.1M
2025-04-08 34.38 34.91 31.31 31.53 2.9M
2025-04-07 33.77 36.44 33.02 34.12 2.6M
2025-04-04 35.06 35.06 32.70 34.34 2.4M
2025-04-03 38.86 39.00 36.09 36.30 2.3M
2025-04-02 39.02 40.47 38.87 40.11 1.1M
2025-04-01 39.05 39.73 38.90 39.39 1.0M
2025-03-31 38.76 39.62 38.34 39.08 0.9M
2025-03-28 39.78 40.33 39.22 39.32 1.2M
2025-03-27 39.98 40.42 39.72 40.07 1.0M
2025-03-26 40.29 40.74 39.66 39.91 1.1M
2025-03-25 40.61 41.06 40.22 40.28 1.6M
2025-03-24 40.62 41.31 40.33 40.52 1.4M
2025-03-21 39.74 40.68 39.33 40.37 1.9M
2025-03-20 40.71 41.53 40.68 40.69 1.1M
2025-03-19 40.86 41.29 40.40 40.84 1.0M
2025-03-18 41.20 41.57 40.49 40.73 1.2M
2025-03-17 40.08 41.63 40.00 41.21 1.9M
2025-03-14 39.96 41.00 39.70 40.16 2.5M
2025-03-13 38.00 39.77 37.96 39.14 3.6M
2025-03-12 36.89 38.94 36.85 38.38 2.2M
2025-03-11 37.52 37.87 36.59 36.99 2.6M
2025-03-10 38.38 39.03 37.05 37.49 1.6M
2025-03-07 37.94 39.06 37.66 38.10 1.3M
2025-03-06 38.15 39.32 37.87 38.38 1.6M
2025-03-05 37.46 38.78 37.10 38.48 1.6M
2025-03-04 37.52 37.93 36.21 37.11 1.7M
2025-03-03 39.45 40.24 37.97 38.05 1.2M
2025-02-28 39.50 39.82 38.84 39.42 1.6M
2025-02-27 40.73 41.31 39.71 39.75 1.1M
2025-02-26 41.14 41.40 40.62 40.77 1.3M
2025-02-25 39.59 41.43 39.59 41.30 2.4M
2025-02-24 39.49 40.04 39.00 39.25 1.5M
2025-02-21 40.01 40.01 38.84 39.30 1.4M
2025-02-20 40.49 40.79 39.34 39.90 2.0M
2025-02-19 40.35 40.68 39.57 40.44 2.3M
2025-02-18 39.67 41.17 38.52 41.17 3.1M
2025-02-14 36.85 40.28 36.85 39.41 4.5M
2025-02-13 35.30 37.16 34.51 36.31 7.0M
2025-02-12 42.48 43.66 42.29 42.76 2.3M
2025-02-11 42.83 43.47 42.63 43.00 2.1M
2025-02-10 43.59 43.63 42.84 43.06 1.7M
2025-02-07 43.94 44.11 43.21 43.30 1.2M
2025-02-06 44.42 44.72 43.43 43.85 0.9M
2025-02-05 45.21 45.31 43.80 44.12 1.0M
2025-02-04 44.27 45.03 44.02 44.96 0.7M
2025-02-03 43.51 44.59 43.00 44.23 1.1M
2025-01-31 45.68 46.67 45.43 45.45 0.8M
2025-01-30 46.20 46.39 45.61 45.97 0.9M
2025-01-29 45.73 46.56 45.55 46.18 0.8M
2025-01-28 45.50 46.14 45.18 45.88 0.8M
2025-01-27 45.50 46.08 45.26 45.64 1.0M
2025-01-24 44.87 45.54 44.78 45.22 0.9M
2025-01-23 45.32 45.41 44.69 45.04 1.3M
2025-01-22 44.95 45.25 44.43 45.09 1.0M
2025-01-21 44.23 45.26 44.00 45.26 1.2M
2025-01-17 44.60 44.75 43.95 43.95 0.9M
2025-01-16 44.75 44.87 44.05 44.37 1.3M
2025-01-15 44.49 45.38 44.49 44.92 1.6M
2025-01-14 43.36 44.03 43.11 43.55 0.9M
2025-01-13 42.63 42.99 42.11 42.87 1.1M
2025-01-10 44.19 44.28 42.28 42.87 1.5M
2025-01-08 45.25 45.48 43.97 44.70 1.7M
2025-01-07 45.09 45.58 44.74 45.54 1.3M
2025-01-06 44.15 45.40 44.15 44.74 1.5M
2025-01-03 43.22 43.90 42.79 43.90 1.1M
2025-01-02 43.67 43.73 42.63 43.07 1.0M