Cognizant Technology Solutions Corp Class A (CTSH)

CTSH
🏛️ Vereinigte Staaten →
66.53
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 66.72 66.72 66.43 66.43 36.1K
09:31 66.43 66.57 66.26 66.57 7.7K
09:32 66.58 66.63 66.43 66.43 2.8K
09:33 66.64 66.67 66.58 66.67 1.6K
09:34 66.58 66.58 66.52 66.53 4.7K
09:35 66.54 66.55 66.51 66.55 1.9K
09:36 66.47 66.47 66.40 66.40 3.3K
09:37 66.40 66.44 66.36 66.36 3.3K
09:38 66.44 66.44 66.44 66.44 1.1K
09:39 66.54 66.54 66.41 66.41 2.2K
09:40 66.41 66.47 66.41 66.46 2.5K
09:41 66.47 66.47 66.47 66.47 0.7K
09:42 66.51 66.63 66.51 66.58 7.8K
09:43 66.64 66.64 66.59 66.63 3.3K
09:44 66.61 66.69 66.61 66.69 8.4K
09:45 66.71 66.74 66.69 66.70 3.5K
09:46 66.69 66.75 66.69 66.75 3.2K
09:47 66.73 66.77 66.73 66.77 10.5K
09:48 66.77 66.80 66.77 66.80 3.4K
09:49 66.75 66.79 66.75 66.79 1.9K
09:50 66.71 66.77 66.71 66.72 4.1K
09:51 66.71 66.72 66.71 66.72 2.6K
09:52 66.72 66.72 66.67 66.67 2.4K
09:53 66.71 66.75 66.68 66.75 2.9K
09:54 66.71 66.72 66.71 66.72 1.4K
09:55 66.72 66.72 66.69 66.69 12.1K
09:56 66.67 66.67 66.61 66.61 4.1K
09:57 66.65 66.65 66.65 66.65 0.9K
09:58 66.64 66.67 66.64 66.67 3.5K
09:59 66.64 66.72 66.64 66.72 8.5K
10:00 66.71 66.74 66.69 66.74 7.2K
10:01 66.73 66.73 66.64 66.64 2.2K
10:02 66.62 66.62 66.53 66.53 4.5K
10:03 66.51 66.51 66.46 66.50 8.0K
10:04 66.52 66.58 66.52 66.55 8.6K
10:05 66.54 66.55 66.49 66.50 24.2K
10:06 66.50 66.54 66.43 66.51 19.7K
10:07 66.52 66.52 66.47 66.47 9.7K
10:08 66.45 66.50 66.45 66.49 4.3K
10:09 66.47 66.47 66.39 66.42 6.8K
10:10 66.40 66.40 66.35 66.35 1.9K
10:11 66.34 66.36 66.32 66.35 1.8K
10:12 66.35 66.38 66.35 66.38 2.5K
10:13 66.37 66.38 66.30 66.30 6.0K
10:14 66.32 66.35 66.29 66.35 2.8K
10:15 66.34 66.34 66.29 66.29 3.1K
10:16 66.30 66.35 66.30 66.35 3.2K
10:17 66.36 66.41 66.36 66.41 12.4K
10:18 66.41 66.44 66.41 66.41 2.5K
10:19 66.43 66.45 66.37 66.37 5.8K
10:20 66.33 66.48 66.33 66.48 5.6K
10:21 66.48 66.51 66.43 66.51 3.3K
10:22 66.55 66.55 66.51 66.51 7.6K
10:23 66.55 66.56 66.54 66.55 10.0K
10:24 66.57 66.57 66.54 66.56 3.1K
10:25 66.58 66.58 66.57 66.58 8.6K
10:26 66.59 66.65 66.59 66.59 7.0K
10:27 66.60 66.61 66.59 66.59 2.7K
10:28 66.62 66.63 66.62 66.63 3.3K
10:29 66.61 66.64 66.61 66.64 3.5K
10:30 66.67 66.68 66.66 66.66 5.2K
10:31 66.65 66.65 66.59 66.59 2.3K
10:32 66.62 66.63 66.62 66.63 1.6K
10:33 66.63 66.63 66.57 66.58 4.9K
10:34 66.57 66.60 66.56 66.58 5.4K
10:36 66.54 66.57 66.54 66.57 3.2K
10:37 66.53 66.54 66.50 66.54 2.5K
10:38 66.52 66.53 66.49 66.52 5.2K
10:40 66.54 66.54 66.49 66.54 3.3K
10:41 66.52 66.52 66.52 66.52 1.5K
10:42 66.50 66.50 66.48 66.49 4.8K
10:43 66.49 66.50 66.46 66.46 16.1K
10:44 66.44 66.52 66.44 66.52 4.5K
10:45 66.52 66.56 66.52 66.55 4.1K
10:46 66.52 66.52 66.52 66.52 1.0K
10:47 66.54 66.55 66.54 66.55 5.8K
10:48 66.58 66.58 66.58 66.58 1.1K
10:49 66.58 66.59 66.54 66.54 3.1K
10:50 66.55 66.61 66.55 66.61 3.1K
10:51 66.64 66.65 66.63 66.65 3.5K
10:52 66.67 66.72 66.66 66.72 2.5K
10:53 66.72 66.72 66.68 66.68 2.8K
10:54 66.70 66.71 66.70 66.71 0.9K
10:55 66.71 66.74 66.71 66.74 3.1K
10:56 66.72 66.74 66.72 66.74 1.9K
10:57 66.76 66.77 66.74 66.74 3.6K
10:58 66.74 66.84 66.74 66.83 5.1K
10:59 66.84 66.86 66.82 66.82 7.2K
11:00 66.83 66.87 66.82 66.86 6.4K
11:01 66.86 66.86 66.81 66.81 7.2K
11:02 66.82 66.83 66.76 66.76 14.4K
11:03 66.76 66.77 66.71 66.71 2.7K
11:04 66.69 66.69 66.63 66.66 2.4K
11:05 66.67 66.70 66.64 66.64 4.5K
11:06 66.67 66.70 66.65 66.65 1.5K
11:07 66.65 66.67 66.62 66.66 2.4K
11:08 66.68 66.68 66.63 66.64 2.7K
11:09 66.65 66.66 66.64 66.66 2.5K
11:10 66.65 66.68 66.64 66.64 3.2K
11:11 66.69 66.73 66.67 66.67 4.3K
11:12 66.68 66.69 66.66 66.66 2.9K
11:13 66.72 66.72 66.71 66.71 2.1K
11:14 66.73 66.73 66.70 66.70 1.6K
11:15 66.71 66.75 66.71 66.73 3.9K
11:16 66.77 66.80 66.77 66.80 2.4K
11:17 66.78 66.78 66.75 66.75 3.2K
11:18 66.75 66.77 66.73 66.73 2.0K
11:19 66.72 66.79 66.72 66.79 2.4K
11:20 66.75 66.76 66.72 66.72 3.8K
11:21 66.72 66.72 66.70 66.72 2.6K
11:22 66.71 66.71 66.70 66.70 1.3K
11:23 66.71 66.75 66.71 66.75 2.4K
11:24 66.72 66.72 66.71 66.71 2.4K
11:25 66.69 66.72 66.69 66.72 1.7K
11:26 66.71 66.81 66.71 66.80 21.5K
11:27 66.81 66.84 66.81 66.84 2.1K
11:28 66.85 66.90 66.85 66.90 5.0K
11:29 66.90 66.91 66.90 66.91 1.4K
11:30 66.97 66.97 66.96 66.97 1.5K
11:31 66.97 66.99 66.97 66.99 3.2K
11:32 66.99 67.01 66.99 67.01 2.4K
11:33 67.03 67.03 67.03 67.03 1.1K
11:34 66.99 67.01 66.99 67.01 4.5K
11:35 66.99 66.99 66.96 66.96 1.4K
11:36 66.95 66.96 66.91 66.91 3.0K
11:37 66.90 66.90 66.86 66.87 3.7K
11:38 66.89 66.90 66.87 66.88 4.2K
11:39 66.88 66.90 66.88 66.90 4.9K
11:40 66.92 66.92 66.88 66.88 19.5K
11:41 66.89 66.96 66.89 66.96 6.3K
11:42 66.99 67.04 66.99 67.04 7.0K
11:43 67.02 67.06 67.02 67.06 5.0K
11:44 67.05 67.06 67.01 67.02 7.9K
11:45 67.02 67.06 67.02 67.04 12.2K
11:46 67.04 67.04 67.00 67.00 5.3K
11:47 67.02 67.05 67.01 67.05 6.9K
11:48 67.06 67.06 67.00 67.03 6.1K
11:49 67.07 67.07 67.03 67.05 7.3K
11:50 67.05 67.05 66.99 66.99 9.8K
11:51 67.00 67.00 66.96 66.96 3.5K
11:52 66.97 66.97 66.93 66.93 11.3K
11:53 66.93 66.94 66.90 66.92 8.7K
11:54 66.93 66.95 66.92 66.92 3.1K
11:55 66.90 66.93 66.89 66.92 4.3K
11:56 66.93 66.97 66.93 66.97 3.3K
11:57 66.96 67.03 66.96 67.03 12.1K
11:58 67.05 67.05 67.05 67.05 3.2K
11:59 67.07 67.08 67.04 67.04 9.3K
12:00 67.03 67.03 67.01 67.02 5.1K
12:01 67.02 67.02 66.96 66.96 7.3K
12:02 66.97 67.01 66.97 66.99 3.0K
12:03 66.97 66.98 66.93 66.93 11.3K
12:04 66.95 66.95 66.95 66.94 4.6K
12:05 66.97 66.97 66.95 66.95 7.2K
12:06 66.97 66.98 66.97 66.98 4.2K
12:07 66.97 66.97 66.95 66.95 4.9K
12:08 66.96 66.98 66.96 66.97 3.4K
12:09 66.99 66.99 66.97 66.98 2.7K
12:10 66.98 66.99 66.96 66.96 6.0K
12:11 66.98 66.98 66.96 66.96 8.9K
12:12 66.97 66.97 66.97 66.97 1.2K
12:13 66.97 66.98 66.96 66.98 6.6K
12:14 67.00 67.02 67.00 67.02 3.3K
12:15 67.03 67.03 67.03 67.03 1.4K
12:16 67.03 67.04 67.01 67.01 3.8K
12:17 67.02 67.02 66.98 67.00 7.5K
12:18 67.02 67.02 67.02 67.02 0.8K
12:19 67.01 67.01 67.00 67.00 5.0K
12:20 67.00 67.05 67.00 67.05 3.0K
12:21 67.07 67.09 67.07 67.09 2.8K
12:22 67.10 67.14 67.09 67.14 4.3K
12:23 67.16 67.17 67.16 67.17 2.5K
12:24 67.18 67.21 67.18 67.21 3.2K
12:25 67.22 67.23 67.22 67.23 1.7K
12:26 67.21 67.26 67.21 67.26 4.1K
12:27 67.30 67.30 67.25 67.27 2.9K
12:28 67.26 67.29 67.26 67.29 2.7K
12:29 67.28 67.28 67.26 67.26 5.6K
12:30 67.28 67.32 67.28 67.32 3.0K
12:31 67.31 67.32 67.30 67.30 6.2K
12:32 67.27 67.27 67.25 67.25 2.1K
12:33 67.24 67.25 67.23 67.23 3.6K
12:34 67.25 67.31 67.25 67.30 7.0K
12:35 67.30 67.33 67.30 67.31 3.0K
12:36 67.32 67.34 67.29 67.34 3.0K
12:37 67.36 67.36 67.36 67.36 1.9K
12:38 67.34 67.35 67.34 67.35 1.9K
12:39 67.35 67.35 67.35 67.35 1.9K
12:40 67.33 67.35 67.33 67.35 2.4K
12:41 67.36 67.36 67.35 67.35 6.5K
12:42 67.35 67.36 67.34 67.37 5.2K
12:43 67.38 67.38 67.31 67.31 4.4K
12:44 67.31 67.34 67.31 67.34 2.0K
12:45 67.35 67.35 67.33 67.33 3.3K
12:46 67.30 67.33 67.30 67.31 6.3K
12:47 67.34 67.34 67.34 67.33 0.5K
12:48 67.34 67.34 67.31 67.32 2.6K
12:49 67.31 67.34 67.31 67.33 2.6K
12:50 67.31 67.34 67.31 67.33 3.2K
12:51 67.33 67.33 67.32 67.33 7.8K
12:52 67.34 67.34 67.33 67.34 3.9K
12:53 67.36 67.36 67.34 67.35 2.5K
12:54 67.37 67.38 67.35 67.36 5.2K
12:55 67.36 67.37 67.36 67.37 1.3K
12:56 67.36 67.39 67.36 67.39 2.1K
12:57 67.39 67.41 67.39 67.41 2.2K
12:58 67.41 67.43 67.41 67.43 2.5K
12:59 67.44 67.49 67.44 67.49 3.9K
13:00 67.48 67.53 67.48 67.51 6.4K
13:01 67.49 67.51 67.49 67.51 4.1K
13:02 67.51 67.51 67.49 67.50 11.3K
13:03 67.49 67.49 67.46 67.46 6.2K
13:04 67.45 67.45 67.41 67.41 5.4K
13:05 67.43 67.45 67.43 67.45 7.8K
13:06 67.49 67.54 67.49 67.54 4.4K
13:07 67.48 67.49 67.48 67.49 3.8K
13:08 67.49 67.49 67.49 67.49 1.6K
13:09 67.50 67.50 67.48 67.49 5.2K
13:10 67.49 67.50 67.47 67.48 4.6K
13:11 67.48 67.50 67.48 67.50 1.0K
13:12 67.50 67.51 67.50 67.51 2.0K
13:13 67.52 67.52 67.49 67.50 2.7K
13:14 67.50 67.50 67.47 67.48 2.3K
13:15 67.49 67.52 67.49 67.51 7.1K
13:16 67.51 67.54 67.51 67.54 3.6K
13:17 67.54 67.54 67.54 67.54 0.8K
13:18 67.54 67.54 67.50 67.52 5.7K
13:19 67.48 67.48 67.41 67.41 5.8K
13:20 67.42 67.43 67.35 67.35 2.2K
13:21 67.38 67.38 67.33 67.36 3.4K
13:22 67.38 67.40 67.38 67.40 4.2K
13:23 67.41 67.41 67.40 67.41 2.5K
13:24 67.41 67.41 67.41 67.41 2.3K
13:25 67.39 67.41 67.38 67.39 2.1K
13:26 67.38 67.38 67.38 67.38 2.0K
13:27 67.38 67.38 67.36 67.36 2.1K
13:28 67.36 67.36 67.36 67.36 1.1K
13:29 67.37 67.37 67.32 67.32 19.5K
13:30 67.32 67.38 67.32 67.38 5.5K
13:31 67.38 67.38 67.34 67.33 8.1K
13:32 67.34 67.34 67.34 67.34 3.6K
13:33 67.35 67.35 67.34 67.34 1.7K
13:34 67.34 67.34 67.28 67.28 3.3K
13:35 67.27 67.27 67.24 67.25 5.7K
13:36 67.27 67.27 67.27 67.27 0.7K
13:37 67.26 67.26 67.23 67.23 2.8K
13:38 67.19 67.19 67.19 67.19 1.0K
13:39 67.23 67.25 67.23 67.25 4.2K
13:40 67.24 67.24 67.21 67.23 2.8K
13:41 67.24 67.29 67.24 67.29 4.2K
13:42 67.28 67.33 67.28 67.30 7.0K
13:43 67.31 67.31 67.27 67.27 9.5K
13:44 67.26 67.27 67.21 67.21 7.3K
13:45 67.21 67.27 67.21 67.27 4.6K
13:46 67.26 67.26 67.25 67.26 2.4K
13:47 67.26 67.28 67.26 67.28 3.3K
13:48 67.28 67.28 67.21 67.21 5.1K
13:49 67.22 67.24 67.21 67.24 2.9K
13:50 67.24 67.24 67.24 67.24 1.8K
13:51 67.23 67.23 67.20 67.21 11.4K
13:52 67.22 67.22 67.22 67.22 2.0K
13:53 67.24 67.24 67.22 67.23 3.2K
13:54 67.23 67.23 67.21 67.21 1.6K
13:55 67.20 67.20 67.20 67.19 3.9K
13:56 67.23 67.23 67.23 67.23 1.9K
13:57 67.24 67.24 67.24 67.24 2.4K
13:58 67.29 67.31 67.29 67.31 2.4K
13:59 67.32 67.34 67.32 67.32 10.1K
14:00 67.40 67.41 67.34 67.34 11.8K
14:01 67.36 67.36 67.27 67.27 14.2K
14:02 67.24 67.24 67.21 67.23 3.2K
14:03 67.23 67.23 67.21 67.23 4.7K
14:04 67.22 67.22 67.19 67.19 2.6K
14:05 67.18 67.20 67.16 67.16 3.5K
14:06 67.15 67.17 67.15 67.17 2.2K
14:07 67.16 67.16 67.16 67.16 2.0K
14:08 67.17 67.17 67.15 67.15 1.2K
14:09 67.17 67.17 67.13 67.13 3.5K
14:10 67.12 67.13 67.12 67.13 4.3K
14:11 67.13 67.15 67.12 67.15 1.7K
14:12 67.16 67.18 67.16 67.17 2.9K
14:13 67.17 67.17 67.15 67.16 3.9K
14:14 67.19 67.19 67.19 67.19 1.7K
14:15 67.19 67.19 67.17 67.17 4.2K
14:16 67.18 67.18 67.17 67.18 4.0K
14:17 67.18 67.19 67.18 67.19 3.9K
14:18 67.19 67.22 67.19 67.21 5.5K
14:19 67.21 67.21 67.19 67.19 5.0K
14:20 67.18 67.19 67.18 67.19 1.3K
14:21 67.18 67.21 67.18 67.21 4.6K
14:22 67.22 67.24 67.22 67.24 3.1K
14:23 67.23 67.23 67.23 67.23 4.3K
14:24 67.24 67.24 67.23 67.23 4.7K
14:25 67.22 67.25 67.21 67.25 7.5K
14:26 67.24 67.25 67.22 67.22 4.9K
14:28 67.19 67.19 67.19 67.19 1.6K
14:29 67.19 67.21 67.19 67.21 1.9K
14:30 67.21 67.21 67.21 67.21 4.6K
14:32 67.20 67.20 67.19 67.19 1.4K
14:33 67.20 67.22 67.20 67.22 4.4K
14:34 67.22 67.22 67.22 67.21 4.6K
14:35 67.20 67.20 67.20 67.20 2.4K
14:36 67.20 67.20 67.20 67.20 2.3K
14:37 67.18 67.18 67.16 67.16 2.4K
14:38 67.18 67.18 67.17 67.17 4.1K
14:39 67.19 67.19 67.19 67.19 1.6K
14:40 67.20 67.21 67.20 67.20 3.9K
14:41 67.16 67.18 67.16 67.17 6.6K
14:42 67.16 67.16 67.16 67.16 2.6K
14:43 67.17 67.20 67.17 67.20 2.8K
14:44 67.20 67.20 67.18 67.18 2.8K
14:45 67.16 67.19 67.16 67.19 2.8K
14:46 67.20 67.20 67.14 67.14 4.1K
14:47 67.16 67.16 67.14 67.14 2.3K
14:48 67.12 67.14 67.12 67.14 6.2K
14:49 67.13 67.14 67.13 67.14 2.9K
14:50 67.14 67.14 67.02 67.03 10.8K
14:51 67.04 67.04 66.98 66.98 8.2K
14:52 66.98 66.98 66.95 66.94 6.2K
14:53 66.96 67.00 66.95 67.00 6.9K
14:54 67.02 67.05 67.02 67.05 5.6K
14:55 67.03 67.04 67.03 67.04 4.1K
14:56 67.02 67.03 67.00 67.00 3.8K
14:57 66.98 67.00 66.97 66.98 6.3K
14:58 66.99 66.99 66.96 66.96 4.6K
14:59 66.96 67.00 66.96 67.00 6.6K
15:00 67.00 67.02 67.00 67.02 8.1K
15:01 67.03 67.03 66.97 66.99 5.9K
15:02 67.00 67.00 66.98 67.00 6.9K
15:03 67.01 67.01 67.01 67.01 0.8K
15:04 67.01 67.04 67.01 67.04 6.2K
15:05 67.04 67.13 67.04 67.13 7.5K
15:06 67.12 67.17 67.12 67.17 6.9K
15:07 67.18 67.18 67.13 67.13 4.8K
15:08 67.12 67.17 67.12 67.16 10.3K
15:09 67.16 67.16 67.12 67.16 9.8K
15:10 67.15 67.16 67.12 67.12 5.4K
15:11 67.13 67.19 67.13 67.18 8.9K
15:12 67.17 67.18 67.14 67.14 4.7K
15:13 67.14 67.14 67.10 67.11 6.3K
15:14 67.12 67.12 67.12 67.11 4.5K
15:15 67.09 67.09 67.04 67.04 5.6K
15:16 67.07 67.09 67.07 67.08 9.6K
15:17 67.09 67.10 67.08 67.08 5.8K
15:18 67.10 67.13 67.09 67.09 8.7K
15:19 67.09 67.13 67.09 67.13 6.7K
15:20 67.13 67.13 67.08 67.08 12.9K
15:21 67.10 67.10 67.08 67.10 10.5K
15:22 67.10 67.11 67.09 67.11 5.2K
15:23 67.11 67.11 67.08 67.08 8.0K
15:24 67.09 67.09 67.09 67.09 8.5K
15:25 67.11 67.13 67.11 67.11 9.5K
15:26 67.12 67.13 67.10 67.13 4.6K
15:27 67.12 67.13 67.11 67.12 9.4K
15:28 67.11 67.11 67.10 67.10 11.5K
15:29 67.14 67.14 67.11 67.11 6.8K
15:30 67.11 67.12 67.08 67.08 19.4K
15:31 67.08 67.08 67.07 67.07 7.1K
15:32 67.08 67.08 67.07 67.08 10.3K
15:33 67.07 67.10 67.07 67.10 6.7K
15:34 67.10 67.12 67.10 67.10 15.3K
15:35 67.10 67.10 67.07 67.07 9.0K
15:36 67.07 67.08 67.06 67.08 7.2K
15:37 67.08 67.08 67.07 67.09 5.6K
15:38 67.09 67.10 67.09 67.10 8.1K
15:39 67.11 67.16 67.11 67.16 15.8K
15:40 67.16 67.16 67.14 67.15 12.4K
15:41 67.14 67.15 67.13 67.13 7.9K
15:42 67.13 67.14 67.13 67.14 10.4K
15:43 67.17 67.17 67.12 67.12 18.7K
15:44 67.11 67.11 67.03 67.03 10.7K
15:45 67.04 67.07 67.04 67.05 10.0K
15:46 67.04 67.05 67.02 67.03 11.6K
15:47 67.03 67.03 67.01 67.01 9.7K
15:48 67.02 67.03 66.99 67.00 11.5K
15:49 66.99 67.04 66.99 67.03 14.5K
15:50 67.04 67.06 66.95 66.96 26.1K
15:51 66.94 66.97 66.92 66.97 31.7K
15:52 66.98 67.02 66.97 66.97 21.3K
15:53 66.97 66.98 66.95 66.97 26.8K
15:54 67.00 67.06 66.91 67.06 49.8K
15:55 66.99 66.99 66.89 66.89 52.2K
15:56 66.91 66.96 66.91 66.95 49.4K
15:57 66.96 67.01 66.96 66.98 60.1K
15:58 66.99 66.99 66.92 66.98 89.0K
15:59 66.97 66.98 66.95 66.98 799.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 66.80 67.57 65.75 66.53 4.7M
2025-09-30 66.91 67.61 66.61 67.07 2.4M
2025-09-29 67.25 67.39 66.56 67.07 3.2M
2025-09-26 66.72 67.55 66.19 66.98 3.2M
2025-09-25 68.13 68.28 66.23 66.67 4.2M
2025-09-24 67.67 68.87 67.59 68.36 4.7M
2025-09-23 68.00 68.43 67.54 67.67 4.0M
2025-09-22 67.01 68.73 66.74 68.16 6.7M
2025-09-19 70.58 70.58 65.17 66.94 14.6M
2025-09-18 70.21 70.41 69.82 70.26 3.8M
2025-09-17 69.48 70.99 69.31 70.03 4.1M
2025-09-16 68.83 69.39 68.46 69.17 3.7M
2025-09-15 69.17 69.34 67.91 68.59 4.1M
2025-09-12 70.36 70.54 69.10 69.17 4.1M
2025-09-11 69.44 70.62 69.02 70.55 4.3M
2025-09-10 70.58 70.78 68.89 69.16 4.3M
2025-09-09 71.29 71.66 70.27 70.78 3.6M
2025-09-08 71.71 71.77 69.72 71.19 5.2M
2025-09-05 71.59 72.91 70.66 71.82 4.0M
2025-09-04 71.82 71.84 70.37 71.45 3.6M
2025-09-03 71.43 71.85 70.90 71.82 3.2M
2025-09-02 71.42 72.38 71.30 71.78 3.3M
2025-08-29 71.56 72.36 71.50 72.25 2.6M
2025-08-28 72.48 72.48 71.58 71.72 3.3M
2025-08-27 71.73 72.41 71.46 72.31 3.3M
2025-08-26 72.00 72.66 71.57 71.68 4.2M
2025-08-25 72.41 72.48 71.37 72.16 4.0M
2025-08-22 71.57 73.09 71.38 72.37 3.6M
2025-08-21 70.18 71.15 69.84 71.08 2.2M
2025-08-20 70.92 71.70 70.45 70.49 3.5M
2025-08-19 70.38 71.27 70.09 70.86 3.0M
2025-08-18 69.56 70.49 69.45 70.10 2.3M
2025-08-15 69.60 70.18 69.35 70.00 3.5M
2025-08-14 70.07 70.22 69.23 69.37 2.9M
2025-08-13 69.07 70.48 68.84 70.42 6.9M
2025-08-12 69.20 69.68 67.95 68.77 6.1M
2025-08-11 69.60 70.48 68.87 69.15 4.5M
2025-08-08 69.18 69.90 68.89 69.58 2.8M
2025-08-07 71.31 71.87 68.76 69.12 5.1M
2025-08-06 70.29 71.10 69.83 70.89 4.8M
2025-08-05 71.26 71.38 69.76 69.90 5.4M
2025-08-04 71.12 71.77 70.88 71.26 5.3M
2025-08-01 71.46 72.27 70.01 70.59 5.4M
2025-07-31 73.36 75.00 71.49 71.76 10.1M
2025-07-30 75.00 75.74 73.11 73.53 5.3M
2025-07-29 75.79 75.97 74.84 74.91 5.9M
2025-07-28 76.67 76.80 75.27 75.42 3.2M
2025-07-25 76.92 76.92 76.06 76.67 2.5M
2025-07-24 76.92 76.92 75.66 76.73 4.5M
2025-07-23 77.00 77.58 76.87 77.19 2.5M
2025-07-22 75.66 76.90 75.39 76.80 2.7M
2025-07-21 76.06 76.11 75.33 75.42 2.0M
2025-07-18 77.00 77.00 75.19 75.68 4.9M
2025-07-17 75.49 75.59 74.76 75.56 3.8M
2025-07-16 74.46 75.05 73.96 74.83 2.9M
2025-07-15 75.42 75.78 74.29 74.31 2.5M
2025-07-14 75.31 75.89 74.89 75.39 2.6M
2025-07-11 76.19 76.51 75.29 75.36 2.7M
2025-07-10 79.26 79.45 76.41 76.73 4.8M
2025-07-09 80.90 81.04 79.40 79.95 1.9M
2025-07-08 80.65 81.48 80.35 80.71 2.0M
2025-07-07 80.93 81.61 80.20 80.46 2.1M
2025-07-03 80.46 81.32 80.02 80.98 1.8M
2025-07-02 80.30 80.53 79.31 80.25 3.6M
2025-07-01 78.03 80.79 77.88 80.44 4.9M
2025-06-30 77.79 78.32 77.56 78.03 2.7M
2025-06-27 77.59 78.20 76.89 77.74 4.0M
2025-06-26 77.39 77.95 77.13 77.59 3.0M
2025-06-25 77.82 78.09 76.80 76.98 2.3M
2025-06-24 77.35 77.72 76.79 77.59 4.6M
2025-06-23 75.80 76.78 75.41 76.72 4.7M
2025-06-20 79.19 79.19 75.25 75.47 11.7M
2025-06-18 79.85 79.91 78.85 79.14 2.9M
2025-06-17 79.88 80.60 79.55 79.71 2.8M
2025-06-16 79.35 80.25 79.35 80.15 5.4M
2025-06-13 79.76 80.01 78.76 78.95 2.5M
2025-06-12 80.23 80.75 79.95 80.46 1.9M
2025-06-11 81.27 81.49 80.37 80.65 2.8M
2025-06-10 80.61 81.51 80.61 81.05 1.9M
2025-06-09 80.28 81.03 80.11 80.47 2.4M
2025-06-06 80.03 80.47 79.77 80.28 2.5M
2025-06-05 80.07 80.28 79.10 79.32 3.2M
2025-06-04 80.30 80.68 79.74 79.74 2.1M
2025-06-03 80.27 80.66 79.94 80.32 3.9M
2025-06-02 80.24 80.33 79.47 80.27 3.2M
2025-05-30 80.33 81.23 79.90 80.99 9.2M
2025-05-29 80.82 81.00 79.91 80.65 2.8M
2025-05-28 80.64 80.98 80.20 80.46 2.4M
2025-05-27 80.05 80.82 79.48 80.64 2.8M
2025-05-23 78.92 79.48 78.48 79.12 2.2M
2025-05-22 79.88 80.67 79.25 79.90 2.9M
2025-05-21 80.41 81.24 79.90 79.99 3.6M
2025-05-20 81.37 81.63 80.68 80.99 2.8M
2025-05-19 80.88 81.92 80.23 81.57 2.6M
2025-05-16 80.47 81.50 79.52 81.44 5.6M
2025-05-15 80.32 81.78 80.01 81.36 2.9M
2025-05-14 80.87 81.06 80.15 80.36 2.5M
2025-05-13 81.82 82.04 81.08 81.27 2.7M
2025-05-12 81.44 81.89 80.60 81.81 3.3M
2025-05-09 79.29 79.75 78.98 79.17 3.7M
2025-05-08 78.55 80.03 78.32 79.21 2.9M
2025-05-07 77.75 78.37 77.23 77.93 3.7M
2025-05-06 77.12 78.24 76.75 77.64 2.5M
2025-05-05 77.37 78.75 77.35 77.91 3.0M
2025-05-02 76.29 77.84 76.09 77.70 5.3M
2025-05-01 76.71 77.47 75.15 75.23 7.4M
2025-04-30 72.56 73.75 71.80 73.57 4.8M
2025-04-29 72.11 73.83 71.86 73.29 3.5M
2025-04-28 72.06 73.34 71.72 72.58 3.4M
2025-04-25 71.83 72.47 71.50 72.17 2.9M
2025-04-24 70.72 72.33 70.69 72.12 4.1M
2025-04-23 71.33 72.86 70.72 71.03 5.0M
2025-04-22 68.95 69.82 68.70 69.73 2.9M
2025-04-21 69.32 69.32 67.18 68.06 2.2M
2025-04-17 70.25 70.25 69.17 69.44 3.1M
2025-04-16 70.34 71.73 69.59 70.01 3.2M
2025-04-15 70.99 71.57 70.76 71.26 5.6M
2025-04-14 71.15 71.92 70.07 70.81 2.6M
2025-04-11 69.52 70.35 67.86 70.17 3.2M
2025-04-10 71.32 71.78 67.83 69.50 4.6M
2025-04-09 65.98 73.21 65.64 72.89 7.1M
2025-04-08 68.50 69.25 65.66 66.47 4.7M
2025-04-07 67.00 69.57 65.52 67.38 8.4M
2025-04-04 72.03 72.75 68.56 68.74 6.2M
2025-04-03 75.00 75.65 73.09 73.27 3.8M
2025-04-02 75.69 77.01 75.69 76.73 2.6M
2025-04-01 76.37 76.88 75.75 76.45 3.2M
2025-03-31 75.25 76.72 75.24 76.50 3.6M
2025-03-28 77.67 77.99 75.55 75.90 3.8M
2025-03-27 77.81 78.18 77.24 77.58 3.3M
2025-03-26 78.55 79.39 77.67 77.85 3.8M
2025-03-25 78.55 80.52 78.47 78.82 5.2M
2025-03-24 77.29 78.03 76.87 77.94 4.6M
2025-03-21 76.41 76.95 75.50 76.42 9.5M
2025-03-20 78.05 78.25 76.28 77.21 5.4M
2025-03-19 79.84 80.26 79.13 79.66 3.6M
2025-03-18 80.00 80.00 78.79 79.58 2.6M
2025-03-17 78.99 80.53 78.77 80.02 2.9M
2025-03-14 78.95 79.26 78.10 79.12 3.8M
2025-03-13 79.38 79.65 77.79 78.34 3.6M
2025-03-12 82.06 82.19 79.14 79.50 4.8M
2025-03-11 83.53 83.78 81.90 82.47 4.4M
2025-03-10 83.41 87.03 83.03 84.00 9.9M
2025-03-07 82.66 83.58 81.60 83.23 5.7M
2025-03-06 84.04 84.14 82.71 83.56 3.7M
2025-03-05 83.50 84.61 83.15 84.29 3.2M
2025-03-04 83.48 84.50 82.63 83.74 5.1M
2025-03-03 83.84 84.34 82.95 83.51 3.1M
2025-02-28 84.24 84.45 82.34 83.33 5.6M
2025-02-27 84.20 84.90 83.92 83.99 4.6M
2025-02-26 84.60 85.17 83.93 84.15 2.6M
2025-02-25 84.34 85.10 83.88 84.84 3.5M
2025-02-24 85.45 85.45 84.41 84.55 8.6M
2025-02-21 87.54 87.54 84.74 84.87 6.3M
2025-02-20 88.13 88.13 86.94 87.54 2.9M
2025-02-19 88.25 88.52 87.54 88.43 2.8M
2025-02-18 89.85 90.00 88.04 88.77 7.8M
2025-02-14 89.84 90.82 89.34 90.70 4.4M
2025-02-13 88.30 89.63 87.77 89.58 2.5M
2025-02-12 86.93 88.40 86.88 88.08 2.9M
2025-02-11 86.79 88.06 86.56 87.87 3.2M
2025-02-10 87.02 87.45 86.31 86.96 4.7M
2025-02-07 87.28 87.35 85.80 86.20 3.9M
2025-02-06 84.19 87.61 83.35 87.09 6.3M
2025-02-05 81.84 83.87 81.84 83.60 4.8M
2025-02-04 82.39 83.97 82.39 83.54 3.6M
2025-02-03 81.96 83.32 81.44 82.90 3.4M
2025-01-31 82.84 83.40 82.49 82.61 2.6M
2025-01-30 82.00 83.47 81.79 82.76 4.4M
2025-01-29 81.05 81.69 80.77 81.19 1.7M
2025-01-28 80.75 81.37 80.04 80.96 2.6M
2025-01-27 79.50 81.34 79.36 81.12 3.1M
2025-01-24 79.50 80.38 79.41 80.05 1.3M
2025-01-23 79.02 79.94 78.42 79.68 2.2M
2025-01-22 78.30 79.11 77.84 79.05 2.6M
2025-01-21 78.03 78.87 77.55 78.45 3.4M
2025-01-17 78.69 78.70 77.24 77.81 3.6M
2025-01-16 77.40 77.64 76.26 77.43 3.0M
2025-01-15 78.01 78.14 76.93 77.78 2.1M
2025-01-14 76.54 77.65 76.43 77.17 2.9M
2025-01-13 74.98 76.80 74.59 76.68 3.2M
2025-01-10 75.20 76.62 75.20 75.32 3.0M
2025-01-08 75.62 76.07 74.78 76.02 2.4M
2025-01-07 75.79 76.79 75.29 75.62 1.9M
2025-01-06 76.24 77.22 75.65 75.91 3.2M
2025-01-03 76.86 77.20 75.72 76.38 2.6M
2025-01-02 77.48 77.86 76.18 76.41 2.2M