Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.14 60.14 60.07 60.07 11.2K
09:31 60.04 60.04 60.01 60.01 1.7K
09:32 59.99 59.99 59.99 59.99 0.8K
09:33 60.08 60.08 60.08 60.08 0.2K
09:35 60.13 60.13 60.13 60.13 0.2K
09:36 60.17 60.17 60.17 60.17 1.0K
09:37 60.17 60.17 60.17 60.17 1.3K
09:39 60.14 60.16 60.14 60.16 0.7K
09:40 60.17 60.18 60.13 60.13 2.6K
09:41 60.12 60.12 60.12 60.12 0.4K
09:42 60.13 60.14 60.13 60.14 0.6K
09:43 60.17 60.24 60.17 60.24 4.7K
09:44 60.14 60.17 60.14 60.17 1.8K
09:45 60.13 60.18 60.13 60.18 1.4K
09:46 60.23 60.23 60.23 60.23 0.5K
09:47 60.27 60.27 60.27 60.27 0.6K
09:50 60.27 60.35 60.27 60.28 1.3K
09:51 60.29 60.35 60.29 60.32 5.1K
09:55 60.38 60.38 60.38 60.38 1.6K
09:58 60.40 60.40 60.37 60.37 1.4K
09:59 60.40 60.40 60.40 60.40 0.8K
10:00 60.43 60.48 60.43 60.48 6.4K
10:01 60.39 60.39 60.29 60.29 1.7K
10:02 60.25 60.25 60.25 60.25 4.3K
10:03 60.25 60.25 60.18 60.18 2.1K
10:04 60.20 60.22 60.20 60.22 0.9K
10:05 60.22 60.23 60.22 60.23 1.0K
10:07 60.16 60.16 60.12 60.15 1.7K
10:08 60.12 60.12 60.12 60.12 0.7K
10:09 60.15 60.15 60.15 60.15 0.4K
10:10 60.17 60.17 60.17 60.17 3.5K
10:19 59.94 59.98 59.94 59.98 2.0K
10:23 60.00 60.00 60.00 60.00 3.0K
10:26 59.92 59.92 59.92 59.92 0.5K
10:27 59.90 59.90 59.90 59.90 1.9K
10:29 59.85 59.85 59.85 59.85 2.2K
10:30 59.86 59.86 59.86 59.86 0.6K
10:31 59.85 59.85 59.81 59.81 0.8K
10:32 59.80 59.80 59.76 59.79 2.2K
10:35 59.74 59.74 59.74 59.74 1.6K
10:36 59.75 59.75 59.75 59.75 1.0K
10:38 59.78 59.78 59.78 59.78 0.8K
10:39 59.80 59.80 59.80 59.80 0.4K
10:40 59.78 59.78 59.78 59.78 0.3K
10:41 59.72 59.72 59.72 59.72 2.2K
10:43 59.69 59.71 59.69 59.71 1.2K
10:44 59.73 59.73 59.73 59.73 0.7K
10:45 59.66 59.66 59.66 59.66 0.9K
10:47 59.64 59.64 59.64 59.64 0.5K
10:48 59.63 59.63 59.60 59.60 1.5K
10:49 59.66 59.66 59.61 59.61 1.1K
10:50 59.64 59.64 59.64 59.64 0.6K
10:52 59.64 59.66 59.62 59.62 1.3K
10:53 59.60 59.60 59.57 59.59 3.0K
10:55 59.64 59.64 59.64 59.64 1.1K
10:56 59.62 59.62 59.58 59.58 0.7K
10:57 59.59 59.59 59.59 59.59 0.9K
10:58 59.60 59.60 59.60 59.60 0.4K
11:00 59.59 59.61 59.59 59.61 1.2K
11:01 59.59 59.59 59.59 59.59 0.7K
11:02 59.61 59.61 59.61 59.61 1.1K
11:05 59.59 59.59 59.59 59.59 0.4K
11:06 59.61 59.61 59.61 59.61 1.7K
11:08 59.62 59.62 59.59 59.59 1.4K
11:10 59.63 59.67 59.63 59.67 2.0K
11:11 59.69 59.69 59.69 59.69 0.8K
11:12 59.69 59.71 59.69 59.71 2.3K
11:15 59.66 59.67 59.66 59.67 0.3K
11:16 59.67 59.73 59.67 59.73 2.4K
11:17 59.76 59.76 59.76 59.76 0.2K
11:18 59.79 59.79 59.79 59.79 0.9K
11:20 59.87 59.87 59.87 59.87 0.3K
11:21 59.86 59.90 59.86 59.90 1.5K
11:22 59.87 59.90 59.87 59.90 2.3K
11:23 59.90 59.90 59.90 59.90 0.9K
11:25 59.92 59.92 59.92 59.92 0.4K
11:26 59.93 59.93 59.93 59.93 1.6K
11:27 59.93 59.93 59.93 59.93 0.2K
11:28 59.93 59.93 59.90 59.92 3.2K
11:29 59.92 59.94 59.92 59.94 1.8K
11:31 59.94 59.96 59.94 59.96 0.6K
11:32 59.96 59.96 59.96 59.96 0.5K
11:33 59.96 59.98 59.96 59.96 1.0K
11:34 59.98 59.98 59.98 59.98 0.4K
11:35 59.98 59.98 59.93 59.95 2.6K
11:36 59.95 59.98 59.95 59.98 1.6K
11:37 59.96 59.96 59.93 59.93 1.1K
11:38 59.93 59.95 59.93 59.95 1.1K
11:39 59.95 59.97 59.95 59.97 1.3K
11:41 59.98 59.98 59.98 59.98 0.4K
11:42 59.97 59.99 59.97 59.99 1.3K
11:43 60.03 60.03 60.03 60.03 1.7K
11:45 60.02 60.02 60.00 60.00 0.8K
11:46 60.01 60.02 60.01 60.02 0.7K
11:47 60.00 60.00 60.00 60.00 1.2K
11:49 60.00 60.00 60.00 60.00 1.4K
11:50 59.98 59.98 59.98 59.98 1.5K
11:51 59.96 60.01 59.96 60.01 2.6K
11:52 60.00 60.00 60.00 60.00 0.1K
11:53 59.99 59.99 59.99 59.99 0.5K
11:54 59.95 59.95 59.95 59.95 0.5K
11:55 59.95 59.95 59.95 59.95 1.6K
11:56 59.94 59.94 59.94 59.94 0.8K
11:57 59.93 59.93 59.91 59.91 0.6K
11:58 59.92 59.92 59.90 59.90 1.0K
11:59 59.85 59.85 59.85 59.85 0.2K
12:00 59.85 59.85 59.82 59.82 1.2K
12:01 59.77 59.79 59.77 59.79 0.6K
12:02 59.78 59.80 59.78 59.80 4.1K
12:05 59.80 59.80 59.80 59.80 0.1K
12:06 59.85 59.85 59.85 59.85 1.4K
12:07 59.88 59.89 59.88 59.89 1.7K
12:08 59.88 59.88 59.88 59.88 0.4K
12:09 59.88 59.88 59.88 59.88 0.2K
12:10 59.86 59.87 59.86 59.87 1.3K
12:11 59.90 59.90 59.90 59.90 0.7K
12:12 59.93 59.93 59.93 59.93 0.5K
12:13 59.93 59.93 59.92 59.92 0.5K
12:14 59.91 59.92 59.91 59.91 0.9K
12:15 59.93 59.95 59.93 59.95 1.5K
12:16 59.95 59.95 59.95 59.95 1.2K
12:17 59.91 59.93 59.91 59.93 1.4K
12:18 59.93 59.93 59.93 59.93 0.9K
12:20 59.98 59.98 59.98 59.98 1.0K
12:23 60.03 60.07 60.03 60.07 2.0K
12:25 60.14 60.14 60.14 60.14 0.5K
12:26 60.15 60.16 60.15 60.16 1.0K
12:27 60.18 60.18 60.18 60.18 1.0K
12:28 60.14 60.14 60.14 60.14 1.9K
12:31 60.14 60.14 60.14 60.14 0.2K
12:32 60.12 60.12 60.09 60.09 2.0K
12:33 60.08 60.08 60.08 60.08 0.1K
12:34 60.08 60.11 60.08 60.11 1.7K
12:35 60.11 60.11 60.08 60.08 1.4K
12:36 60.10 60.10 60.10 60.10 1.0K
12:39 60.12 60.12 60.12 60.12 1.5K
12:41 60.09 60.09 60.09 60.09 1.1K
12:43 60.14 60.14 60.14 60.14 1.8K
12:45 60.12 60.12 60.12 60.12 0.8K
12:48 60.09 60.10 60.09 60.10 1.1K
12:49 60.11 60.13 60.11 60.13 0.5K
12:51 60.09 60.09 60.09 60.09 0.5K
12:52 60.10 60.10 60.10 60.10 0.8K
12:53 60.08 60.09 60.08 60.09 1.1K
12:54 60.08 60.08 60.08 60.08 0.4K
12:55 60.08 60.09 60.07 60.09 2.1K
12:56 60.10 60.10 60.10 60.10 0.6K
12:57 60.11 60.11 60.11 60.11 1.0K
12:58 60.11 60.11 60.11 60.11 2.1K
12:59 60.12 60.12 60.12 60.12 0.7K
13:00 60.14 60.14 60.14 60.14 0.8K
13:01 60.12 60.13 60.12 60.13 1.8K
13:02 60.12 60.12 60.12 60.12 0.9K
13:03 60.08 60.08 60.08 60.08 0.5K
13:04 60.07 60.07 60.07 60.07 0.7K
13:05 60.06 60.06 60.06 60.06 1.2K
13:06 60.07 60.09 60.07 60.09 1.1K
13:08 60.05 60.06 60.05 60.06 1.1K
13:09 60.06 60.07 60.06 60.07 1.0K
13:10 60.09 60.09 60.09 60.09 0.7K
13:13 60.08 60.08 60.08 60.08 0.3K
13:14 60.08 60.08 60.08 60.08 1.9K
13:15 60.08 60.08 60.08 60.08 0.2K
13:16 60.09 60.09 60.09 60.09 1.0K
13:17 60.08 60.08 60.04 60.04 3.3K
13:20 59.96 59.96 59.94 59.94 1.2K
13:21 59.97 59.97 59.97 59.97 2.1K
13:22 59.98 59.98 59.98 59.98 1.6K
13:23 60.04 60.04 60.04 60.04 2.0K
13:27 60.06 60.06 60.06 60.06 1.2K
13:29 60.04 60.04 60.02 60.02 1.6K
13:30 60.04 60.04 60.04 60.04 0.2K
13:31 60.04 60.04 60.02 60.02 1.5K
13:32 60.00 60.00 60.00 60.00 0.3K
13:33 60.02 60.02 60.02 60.02 2.6K
13:35 60.04 60.04 60.04 60.04 0.9K
13:37 60.06 60.06 60.04 60.05 1.4K
13:39 60.03 60.03 60.03 60.03 0.7K
13:40 60.06 60.07 60.06 60.07 1.8K
13:41 60.06 60.09 60.06 60.06 5.0K
13:43 60.05 60.05 60.03 60.03 0.3K
13:44 60.05 60.05 60.05 60.05 0.5K
13:45 60.03 60.04 60.02 60.02 1.6K
13:46 60.01 60.01 60.00 60.00 1.2K
13:47 60.01 60.04 60.01 60.04 3.3K
13:48 60.01 60.01 59.98 59.98 2.0K
13:49 59.96 59.97 59.96 59.97 1.2K
13:50 59.97 59.97 59.97 59.97 0.7K
13:51 59.94 59.95 59.94 59.95 3.2K
13:52 59.97 59.97 59.96 59.96 0.6K
13:53 59.96 59.99 59.96 59.96 1.9K
13:54 59.97 59.97 59.94 59.94 1.5K
13:55 59.93 59.93 59.92 59.92 0.8K
13:56 59.92 59.96 59.92 59.96 2.5K
13:57 59.97 59.97 59.97 59.97 1.1K
13:59 59.99 60.01 59.99 60.01 1.2K
14:00 60.04 60.06 60.04 60.06 2.4K
14:01 60.03 60.03 60.01 60.01 2.0K
14:02 60.01 60.01 59.98 59.98 4.0K
14:04 59.91 59.91 59.91 59.91 2.4K
14:06 59.85 59.85 59.85 59.85 0.4K
14:07 59.84 59.88 59.84 59.88 3.0K
14:08 59.88 59.88 59.88 59.88 0.8K
14:09 59.87 59.87 59.87 59.87 0.2K
14:10 59.85 59.87 59.85 59.85 1.8K
14:11 59.87 59.87 59.85 59.85 2.1K
14:12 59.87 59.87 59.87 59.87 0.7K
14:13 59.86 59.86 59.86 59.86 0.3K
14:14 59.87 59.89 59.87 59.89 1.3K
14:15 59.88 59.88 59.88 59.88 0.6K
14:16 59.88 59.88 59.88 59.88 0.5K
14:17 59.88 59.90 59.88 59.90 2.1K
14:18 59.92 59.92 59.92 59.92 0.9K
14:19 59.91 59.91 59.91 59.91 0.4K
14:20 59.90 59.90 59.88 59.88 1.4K
14:21 59.90 59.92 59.90 59.92 3.2K
14:23 59.90 59.90 59.90 59.90 1.0K
14:24 59.91 59.93 59.91 59.93 2.5K
14:25 59.99 59.99 59.99 59.99 1.2K
14:28 59.96 59.96 59.96 59.96 0.9K
14:29 60.00 60.00 59.97 59.97 1.5K
14:30 59.99 59.99 59.99 59.99 0.9K
14:31 60.01 60.01 59.99 59.99 2.2K
14:32 59.98 60.01 59.98 60.01 1.5K
14:33 59.99 60.00 59.99 60.00 1.3K
14:34 59.94 59.95 59.94 59.95 3.3K
14:35 59.96 59.97 59.96 59.97 1.0K
14:36 59.96 59.96 59.96 59.96 0.7K
14:37 59.95 59.96 59.93 59.93 2.6K
14:38 59.92 59.92 59.92 59.92 0.5K
14:39 59.92 59.92 59.89 59.89 1.5K
14:40 59.89 59.89 59.87 59.87 2.8K
14:41 59.87 59.87 59.87 59.87 1.6K
14:42 59.84 59.84 59.81 59.81 1.4K
14:43 59.81 59.81 59.81 59.81 1.7K
14:44 59.79 59.79 59.79 59.79 0.5K
14:45 59.81 59.82 59.79 59.82 5.9K
14:46 59.79 59.79 59.77 59.78 2.9K
14:47 59.80 59.80 59.80 59.80 0.8K
14:48 59.83 59.83 59.83 59.83 1.1K
14:49 59.84 59.85 59.82 59.85 2.5K
14:50 59.82 59.82 59.81 59.81 1.7K
14:51 59.82 59.82 59.80 59.80 7.5K
14:52 59.80 59.80 59.75 59.76 3.8K
14:53 59.80 59.80 59.79 59.79 1.4K
14:54 59.79 59.80 59.79 59.80 1.4K
14:55 59.81 59.87 59.81 59.87 1.5K
14:56 59.85 59.86 59.84 59.84 1.5K
14:57 59.84 59.85 59.84 59.85 1.6K
14:58 59.85 59.85 59.85 59.85 1.6K
14:59 59.85 59.85 59.85 59.85 1.0K
15:00 59.83 59.84 59.83 59.84 1.9K
15:01 59.84 59.84 59.83 59.83 3.1K
15:02 59.78 59.81 59.78 59.81 3.2K
15:03 59.80 59.80 59.80 59.80 0.1K
15:04 59.80 59.80 59.77 59.77 2.3K
15:05 59.78 59.78 59.76 59.77 3.6K
15:06 59.76 59.76 59.71 59.74 6.8K
15:07 59.72 59.72 59.72 59.72 0.9K
15:08 59.69 59.71 59.69 59.71 3.6K
15:09 59.73 59.73 59.73 59.73 2.9K
15:10 59.66 59.66 59.66 59.66 1.1K
15:11 59.66 59.72 59.66 59.72 4.3K
15:12 59.73 59.73 59.73 59.73 0.8K
15:13 59.73 59.73 59.73 59.73 0.9K
15:14 59.73 59.73 59.72 59.72 1.6K
15:15 59.71 59.71 59.68 59.68 2.9K
15:16 59.71 59.73 59.71 59.73 2.6K
15:17 59.74 59.74 59.74 59.74 0.6K
15:18 59.74 59.76 59.74 59.76 2.7K
15:19 59.79 59.86 59.79 59.86 7.0K
15:20 59.89 59.91 59.89 59.91 3.0K
15:21 59.93 59.93 59.93 59.93 1.4K
15:22 59.95 59.95 59.92 59.93 2.1K
15:23 59.94 59.94 59.93 59.93 1.1K
15:24 59.96 59.96 59.94 59.95 2.8K
15:25 59.96 59.96 59.96 59.96 0.4K
15:26 59.97 59.97 59.95 59.95 2.5K
15:27 59.92 59.92 59.91 59.92 2.8K
15:28 59.92 59.94 59.92 59.94 2.9K
15:29 59.93 59.93 59.93 59.93 2.5K
15:30 59.91 59.91 59.90 59.90 1.2K
15:31 59.89 59.89 59.86 59.86 2.1K
15:32 59.87 59.87 59.85 59.85 3.3K
15:33 59.83 59.83 59.81 59.81 1.7K
15:34 59.82 59.82 59.82 59.82 2.8K
15:36 59.80 59.80 59.79 59.79 3.3K
15:37 59.79 59.79 59.79 59.79 1.7K
15:38 59.78 59.84 59.78 59.84 5.7K
15:39 59.84 59.88 59.84 59.88 3.0K
15:40 59.85 59.85 59.85 59.85 1.8K
15:41 59.82 59.82 59.78 59.82 4.5K
15:42 59.82 59.84 59.82 59.84 2.3K
15:43 59.84 59.84 59.83 59.83 3.2K
15:44 59.82 59.82 59.79 59.79 2.1K
15:45 59.80 59.81 59.80 59.81 4.0K
15:46 59.81 59.81 59.81 59.81 2.5K
15:47 59.82 59.84 59.82 59.84 5.3K
15:48 59.84 59.84 59.80 59.81 7.0K
15:49 59.83 59.83 59.82 59.83 3.5K
15:50 59.86 59.86 59.80 59.81 11.7K
15:51 59.81 59.81 59.79 59.81 6.0K
15:52 59.79 59.79 59.74 59.74 5.0K
15:53 59.77 59.83 59.77 59.83 11.4K
15:54 59.82 59.84 59.81 59.84 6.7K
15:55 59.86 59.86 59.76 59.77 15.1K
15:56 59.81 59.81 59.76 59.77 15.0K
15:57 59.77 59.82 59.77 59.81 13.8K
15:58 59.81 59.85 59.80 59.84 29.9K
15:59 59.83 59.84 59.79 59.84 202.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 59.62 60.02 58.34 59.44 1.6M
2025-09-29 59.95 60.03 58.53 59.58 1.0M
2025-09-26 60.19 60.48 59.56 59.84 0.8M
2025-09-25 59.83 60.06 59.39 59.82 1.2M
2025-09-24 60.99 61.16 60.02 60.16 0.8M
2025-09-23 60.96 61.78 60.33 60.71 0.9M
2025-09-22 61.31 61.50 60.19 60.69 1.2M
2025-09-19 61.97 62.02 61.09 61.54 3.4M
2025-09-18 60.76 62.40 60.66 62.32 1.4M
2025-09-17 59.66 62.04 59.52 60.65 1.4M
2025-09-16 60.49 60.71 58.80 59.49 2.5M
2025-09-15 61.61 62.06 60.49 60.62 1.6M
2025-09-12 62.02 62.02 61.41 61.50 1.4M
2025-09-11 61.77 62.19 61.14 61.95 1.4M
2025-09-10 61.49 62.29 61.21 61.66 2.1M
2025-09-09 61.89 62.43 61.14 61.22 1.1M
2025-09-08 62.02 62.11 61.13 62.08 1.3M
2025-09-05 63.21 63.59 61.49 62.01 1.2M
2025-09-04 62.08 62.92 61.59 62.92 0.9M
2025-09-03 62.22 62.75 61.22 61.77 1.1M
2025-09-02 61.21 62.26 60.86 62.25 0.9M
2025-08-29 62.30 62.77 62.12 62.22 0.9M
2025-08-28 62.87 62.92 61.95 62.30 0.9M
2025-08-27 61.82 63.25 61.82 62.63 1.2M
2025-08-26 60.80 62.23 60.80 62.00 1.3M
2025-08-25 61.24 61.51 60.69 61.13 0.9M
2025-08-22 58.47 61.49 58.40 61.48 1.5M
2025-08-21 57.94 58.53 57.77 58.18 0.8M
2025-08-20 58.03 58.51 57.56 58.36 0.9M
2025-08-19 58.05 58.80 57.66 57.93 0.9M
2025-08-18 57.27 58.27 57.05 58.22 1.0M
2025-08-15 58.42 58.42 57.47 57.49 1.2M
2025-08-14 57.53 58.44 57.14 58.43 0.7M
2025-08-13 58.05 58.37 57.66 58.24 1.0M
2025-08-12 55.58 57.82 55.52 57.76 1.3M
2025-08-11 55.51 55.83 55.03 55.19 1.1M
2025-08-08 56.13 56.19 55.38 55.85 1.0M
2025-08-07 56.76 56.76 55.32 55.33 1.5M
2025-08-06 56.74 57.12 56.14 56.18 1.4M
2025-08-05 56.84 57.00 55.34 56.66 1.5M
2025-08-04 56.26 56.88 56.00 56.62 1.4M
2025-08-01 56.43 57.03 55.23 56.01 1.4M
2025-07-31 58.08 58.38 57.53 57.65 1.4M
2025-07-30 59.24 59.50 57.85 58.13 1.0M
2025-07-29 60.00 60.04 58.70 58.89 1.2M
2025-07-28 60.10 60.43 59.16 59.54 1.2M
2025-07-25 59.86 60.01 58.66 59.96 1.4M
2025-07-24 61.82 61.95 60.14 60.22 1.3M
2025-07-23 61.92 62.00 61.14 61.84 1.6M
2025-07-22 60.32 61.96 59.96 61.46 2.7M
2025-07-21 60.90 61.52 60.30 60.32 1.3M
2025-07-18 60.35 60.99 59.65 60.85 2.0M
2025-07-17 60.30 60.34 58.57 60.05 3.6M
2025-07-16 58.30 58.70 57.16 58.44 1.6M
2025-07-15 59.41 59.59 57.68 57.91 1.6M
2025-07-14 58.66 59.74 58.66 59.65 1.2M
2025-07-11 59.15 59.43 58.58 58.88 0.9M
2025-07-10 58.90 60.07 58.86 59.51 0.9M
2025-07-09 59.58 59.73 58.55 58.89 1.6M
2025-07-08 58.84 59.89 58.46 59.04 1.7M
2025-07-07 58.48 59.25 57.59 58.21 1.3M
2025-07-03 57.80 59.23 57.66 58.68 1.2M
2025-07-02 57.22 57.96 56.77 57.76 1.4M
2025-07-01 54.60 57.16 54.31 56.82 1.6M
2025-06-30 55.02 55.38 54.55 54.60 1.3M
2025-06-27 54.84 55.11 54.37 54.76 1.7M
2025-06-26 53.22 54.77 53.00 54.68 1.0M
2025-06-25 53.51 53.55 52.99 53.08 1.9M
2025-06-24 53.80 54.54 53.49 53.68 1.4M
2025-06-23 51.68 53.17 51.45 53.11 1.1M
2025-06-20 51.91 52.21 51.72 52.00 2.4M
2025-06-18 50.78 51.99 50.66 51.56 1.1M
2025-06-17 51.06 51.41 50.66 50.77 1.3M
2025-06-16 52.76 52.76 51.32 51.49 2.2M
2025-06-13 52.35 52.55 51.68 51.94 1.6M
2025-06-12 53.34 53.49 52.60 53.30 0.9M
2025-06-11 55.00 55.36 53.90 53.90 1.2M
2025-06-10 53.83 54.98 53.51 54.91 1.8M
2025-06-09 54.06 54.55 53.81 53.81 1.2M
2025-06-06 53.49 54.03 53.15 53.69 1.0M
2025-06-05 51.92 52.59 51.53 52.32 1.5M
2025-06-04 52.00 52.45 51.85 51.85 1.3M
2025-06-03 51.24 52.52 51.18 52.06 1.1M
2025-06-02 51.53 51.61 50.25 51.35 1.4M
2025-05-30 51.85 51.85 51.01 51.48 1.4M
2025-05-29 51.97 52.12 51.44 52.10 0.9M
2025-05-28 52.58 52.69 51.57 51.60 1.0M
2025-05-27 52.04 52.59 51.35 52.50 1.3M
2025-05-23 49.86 51.52 49.81 51.24 1.1M
2025-05-22 50.53 51.74 50.53 51.30 1.4M
2025-05-21 52.25 52.64 50.67 50.79 2.3M
2025-05-20 52.29 52.72 52.09 52.65 1.3M
2025-05-19 51.90 52.60 51.59 52.48 1.0M
2025-05-16 52.95 53.09 52.25 52.90 0.7M
2025-05-15 52.87 53.53 52.54 52.92 0.9M
2025-05-14 52.69 53.61 52.42 53.31 1.2M
2025-05-13 52.88 53.30 52.38 52.88 0.8M
2025-05-12 52.73 53.70 51.90 52.90 1.5M
2025-05-09 50.35 50.50 49.50 49.81 0.5M
2025-05-08 49.18 50.46 48.97 50.16 0.9M
2025-05-07 48.98 49.25 48.37 48.71 0.9M
2025-05-06 48.84 49.37 48.51 48.59 0.8M
2025-05-05 49.03 50.37 49.03 49.49 0.8M
2025-05-02 49.27 50.00 48.61 49.75 1.1M
2025-05-01 47.25 48.42 46.81 47.81 0.8M
2025-04-30 46.36 47.39 45.94 47.30 1.3M
2025-04-29 47.56 48.03 46.83 47.70 1.2M
2025-04-28 47.51 48.00 46.98 47.64 1.1M
2025-04-25 47.19 48.21 47.19 47.50 1.8M
2025-04-24 45.89 48.05 45.75 47.90 3.5M
2025-04-23 47.95 49.28 46.76 47.16 2.3M
2025-04-22 44.81 46.31 44.62 46.16 1.5M
2025-04-21 44.54 44.85 43.83 44.54 1.4M
2025-04-17 44.56 45.63 44.48 45.15 1.2M
2025-04-16 43.98 44.93 43.73 44.33 1.1M
2025-04-15 43.73 45.24 43.73 44.36 1.2M
2025-04-14 43.37 43.61 42.11 43.44 1.4M
2025-04-11 41.92 42.61 41.07 42.37 1.8M
2025-04-10 45.09 45.37 41.13 42.19 2.3M
2025-04-09 40.81 46.94 39.96 46.66 2.6M
2025-04-08 44.24 44.57 41.04 41.80 2.0M
2025-04-07 39.78 44.04 39.78 42.45 2.2M
2025-04-04 41.99 42.25 39.43 41.76 1.9M
2025-04-03 47.96 48.71 43.90 43.95 3.0M
2025-04-02 50.18 51.57 50.10 51.49 0.9M
2025-04-01 51.03 51.36 50.07 50.73 1.3M
2025-03-31 50.21 51.84 50.18 51.55 1.4M
2025-03-28 51.55 52.33 50.67 51.03 1.1M
2025-03-27 52.37 52.65 51.80 52.02 0.8M
2025-03-26 52.92 53.60 52.14 52.30 0.7M
2025-03-25 52.75 53.24 52.50 52.67 0.9M
2025-03-24 52.54 52.95 52.06 52.75 1.5M
2025-03-21 51.28 51.91 50.70 51.62 2.2M
2025-03-20 51.43 52.56 51.35 51.52 1.2M
2025-03-19 50.93 52.58 50.62 52.10 1.6M
2025-03-18 51.06 51.52 50.51 50.93 1.5M
2025-03-17 50.34 51.49 50.34 50.86 1.8M
2025-03-14 49.20 50.47 48.61 50.36 1.4M
2025-03-13 49.98 50.43 48.48 48.52 1.8M
2025-03-12 49.41 50.34 49.05 49.69 1.4M
2025-03-11 47.56 49.30 47.50 48.72 2.0M
2025-03-10 49.77 50.22 47.27 47.55 2.6M
2025-03-07 51.65 51.89 49.97 51.11 1.9M
2025-03-06 52.22 53.04 51.22 51.71 1.7M
2025-03-05 52.86 53.59 51.59 53.15 1.6M
2025-03-04 53.36 53.83 51.43 52.56 1.2M
2025-03-03 56.32 56.85 53.90 54.32 1.6M
2025-02-28 56.32 56.88 55.06 56.32 1.4M
2025-02-27 55.78 56.96 55.59 55.94 0.6M
2025-02-26 55.57 56.63 55.28 55.66 0.6M
2025-02-25 56.04 56.64 55.20 55.44 0.9M
2025-02-24 56.19 56.20 55.04 55.70 0.9M
2025-02-21 58.12 58.25 55.51 55.80 0.9M
2025-02-20 58.67 59.02 56.91 57.67 0.9M
2025-02-19 58.31 59.17 58.04 58.67 1.6M
2025-02-18 59.26 59.72 58.86 59.07 1.0M
2025-02-14 59.26 59.83 58.84 59.12 0.5M
2025-02-13 58.97 59.13 58.31 58.96 0.5M
2025-02-12 59.05 59.36 58.59 58.79 0.6M
2025-02-11 58.87 59.99 58.60 59.85 0.5M
2025-02-10 60.49 60.66 59.08 59.14 0.7M
2025-02-07 61.52 61.65 59.96 60.85 0.6M
2025-02-06 60.98 61.54 60.40 61.41 0.8M
2025-02-05 60.39 60.61 59.77 60.49 0.7M
2025-02-04 59.06 60.43 59.03 60.24 0.6M
2025-02-03 58.81 59.98 57.83 58.97 1.0M
2025-01-31 60.15 60.65 59.64 60.24 1.1M
2025-01-30 60.40 61.07 59.63 60.15 0.6M
2025-01-29 59.07 60.87 59.05 59.82 0.8M
2025-01-28 58.83 59.68 58.51 59.36 0.9M
2025-01-27 58.95 59.67 58.69 59.13 0.7M
2025-01-24 58.30 59.32 57.64 58.97 0.9M
2025-01-23 59.25 59.81 58.35 58.62 1.6M
2025-01-22 59.90 60.17 58.96 59.31 1.0M
2025-01-21 60.34 60.96 59.94 60.27 1.2M
2025-01-17 58.01 60.44 57.56 59.67 1.7M
2025-01-16 57.66 58.40 57.21 57.94 1.6M
2025-01-15 58.56 58.78 57.61 58.16 1.4M
2025-01-14 55.34 56.82 55.17 56.46 1.3M
2025-01-13 53.50 54.98 53.44 54.84 1.0M
2025-01-10 54.15 54.50 53.32 53.65 1.1M
2025-01-08 54.83 55.62 54.45 55.27 0.8M
2025-01-07 56.45 56.45 54.59 55.07 1.0M
2025-01-06 56.14 57.18 55.60 55.96 1.2M
2025-01-03 54.94 55.50 53.75 55.48 0.8M
2025-01-02 55.68 56.15 54.76 54.81 0.7M