Constellation Brands Inc Class A (STZ)

STZ
🏛️ Vereinigte Staaten →
134.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 133.75 133.92 133.50 133.50 30.4K
09:31 133.25 133.25 132.64 132.79 11.0K
09:32 132.99 133.07 132.86 132.94 6.7K
09:33 132.80 132.95 132.70 132.70 3.8K
09:34 132.70 132.77 132.57 132.77 2.2K
09:35 132.77 132.97 132.77 132.92 5.7K
09:36 132.92 132.92 132.64 132.64 2.0K
09:37 132.88 132.88 132.57 132.57 1.0K
09:38 132.56 132.76 132.56 132.68 4.1K
09:39 132.86 132.86 132.45 132.44 3.6K
09:40 132.56 132.62 132.28 132.53 4.7K
09:41 132.59 132.60 132.47 132.54 17.9K
09:42 132.53 132.53 132.20 132.20 17.7K
09:43 132.36 132.53 132.36 132.37 9.3K
09:44 132.44 132.54 132.44 132.49 2.8K
09:45 132.47 132.79 132.43 132.79 13.3K
09:46 132.69 132.69 132.58 132.57 4.5K
09:47 132.68 132.96 132.46 132.46 3.9K
09:48 132.56 132.56 132.31 132.34 4.1K
09:49 132.14 132.54 132.14 132.33 7.1K
09:50 132.33 132.33 132.16 132.32 6.4K
09:51 132.53 132.53 132.34 132.51 3.7K
09:52 132.58 132.58 132.42 132.54 5.1K
09:53 132.54 132.54 132.52 132.52 3.7K
09:54 132.43 132.43 132.15 132.30 13.7K
09:55 132.31 132.31 132.18 132.18 8.0K
09:56 132.18 132.18 131.87 132.01 11.0K
09:57 131.97 132.03 131.97 132.01 7.8K
09:58 132.02 132.40 132.02 132.25 6.7K
09:59 132.36 132.44 132.28 132.44 2.7K
10:00 132.36 132.44 132.26 132.44 5.2K
10:01 132.38 132.42 132.25 132.42 9.5K
10:02 132.52 132.52 132.46 132.46 5.3K
10:03 132.59 132.59 132.48 132.48 4.7K
10:04 132.57 132.57 132.51 132.51 3.3K
10:05 132.57 132.57 132.50 132.50 6.8K
10:06 132.53 132.53 132.52 132.53 1.1K
10:07 132.53 132.53 132.42 132.43 4.4K
10:08 132.52 132.63 132.49 132.60 9.7K
10:09 132.51 132.51 132.34 132.34 7.7K
10:10 132.34 132.34 132.33 132.34 2.0K
10:11 132.34 132.49 132.34 132.45 7.3K
10:12 132.40 132.40 132.28 132.34 4.5K
10:13 132.36 132.53 132.36 132.53 4.4K
10:14 132.53 132.68 132.53 132.68 2.4K
10:15 132.67 132.67 132.67 132.67 1.8K
10:16 132.65 132.76 132.65 132.76 4.1K
10:17 132.75 132.75 132.58 132.58 8.0K
10:18 132.65 132.71 132.65 132.71 3.1K
10:19 132.67 132.67 132.55 132.55 13.1K
10:20 132.64 132.72 132.63 132.72 11.3K
10:21 132.75 132.75 132.74 132.74 4.1K
10:22 132.74 132.79 132.63 132.63 10.8K
10:23 132.66 132.81 132.66 132.75 2.1K
10:24 132.87 132.96 132.87 132.96 1.4K
10:25 132.81 132.82 132.75 132.82 2.4K
10:26 132.82 132.90 132.82 132.90 1.8K
10:27 132.73 132.84 132.73 132.84 1.9K
10:28 132.85 132.97 132.79 132.82 3.1K
10:29 132.89 132.89 132.81 132.87 5.4K
10:30 132.82 132.82 132.72 132.72 4.0K
10:31 132.72 132.75 132.65 132.72 2.3K
10:32 132.68 132.68 132.54 132.54 2.8K
10:33 132.70 132.73 132.65 132.73 2.0K
10:34 132.65 132.65 132.65 132.65 0.5K
10:35 132.65 132.80 132.65 132.80 3.7K
10:36 132.79 132.90 132.76 132.90 1.5K
10:37 132.80 132.80 132.80 132.80 0.9K
10:38 132.82 132.82 132.82 132.82 2.1K
10:39 132.89 132.89 132.83 132.86 2.3K
10:40 132.83 132.83 132.72 132.72 6.0K
10:41 132.72 132.77 132.69 132.69 3.7K
10:42 132.63 132.63 132.53 132.54 5.6K
10:43 132.67 132.67 132.54 132.54 3.6K
10:44 132.61 132.71 132.59 132.59 3.9K
10:45 132.68 132.86 132.60 132.85 5.4K
10:46 132.75 132.80 132.75 132.80 1.2K
10:47 132.80 132.80 132.64 132.64 6.4K
10:48 132.76 132.76 132.64 132.64 0.8K
10:49 132.69 132.75 132.64 132.75 1.8K
10:50 132.65 132.68 132.55 132.55 4.5K
10:51 132.64 132.64 132.55 132.55 2.1K
10:52 132.55 132.77 132.55 132.67 4.1K
10:53 132.77 132.80 132.77 132.77 2.7K
10:54 132.81 132.81 132.71 132.71 1.3K
10:55 132.83 132.83 132.71 132.71 0.9K
10:56 132.71 132.71 132.71 132.71 0.9K
10:57 132.78 132.86 132.78 132.86 2.1K
10:58 132.81 132.81 132.81 132.81 0.8K
10:59 132.73 132.89 132.73 132.89 4.0K
11:00 132.91 133.05 132.91 132.97 7.7K
11:01 133.21 133.21 133.21 133.21 2.6K
11:02 133.21 133.33 133.10 133.33 5.8K
11:03 133.25 133.25 133.03 133.03 20.0K
11:04 132.92 133.01 132.92 132.94 1.4K
11:05 132.86 133.02 132.86 133.02 1.5K
11:06 132.84 132.91 132.84 132.85 10.2K
11:07 132.94 132.98 132.94 132.98 2.0K
11:08 133.00 133.20 133.00 133.20 7.9K
11:09 133.28 133.29 133.28 133.29 4.0K
11:10 133.30 133.31 133.15 133.15 4.7K
11:11 133.13 133.13 132.94 133.00 5.9K
11:12 132.96 132.96 132.96 132.96 2.7K
11:13 132.92 133.01 132.92 133.01 25.3K
11:14 133.01 133.20 133.01 133.12 2.7K
11:15 133.17 133.27 133.17 133.27 2.9K
11:16 133.10 133.30 133.10 133.25 2.3K
11:17 133.26 133.26 133.16 133.26 1.6K
11:18 133.24 133.24 133.23 133.24 2.1K
11:19 133.24 133.25 133.22 133.25 8.2K
11:20 133.11 133.35 133.11 133.15 7.2K
11:21 133.20 133.20 133.04 133.04 3.9K
11:22 133.06 133.13 133.06 133.09 3.8K
11:23 133.02 133.02 132.97 132.97 2.3K
11:24 132.97 132.97 132.87 132.97 0.8K
11:25 132.90 132.97 132.90 132.97 2.6K
11:26 132.96 133.01 132.95 133.01 4.8K
11:27 133.02 133.02 132.91 132.93 4.8K
11:28 132.95 133.19 132.95 133.19 17.6K
11:29 133.16 133.20 133.16 133.20 3.6K
11:30 133.12 133.23 133.12 133.13 7.7K
11:31 133.13 133.30 133.13 133.30 7.1K
11:32 133.30 133.40 133.29 133.29 2.6K
11:33 133.40 133.50 133.40 133.42 9.1K
11:34 133.32 133.55 133.32 133.48 8.8K
11:35 133.49 133.55 133.49 133.54 3.5K
11:36 133.53 133.57 133.41 133.41 10.7K
11:37 133.46 133.47 133.32 133.32 12.0K
11:38 133.42 133.42 133.31 133.31 10.6K
11:39 133.37 133.41 133.19 133.41 3.0K
11:40 133.47 133.47 133.37 133.43 2.0K
11:41 133.37 133.48 133.29 133.32 5.3K
11:42 133.37 133.37 133.30 133.30 5.0K
11:43 133.33 133.37 133.27 133.29 5.5K
11:44 133.29 133.29 133.21 133.26 2.6K
11:45 133.19 133.25 133.19 133.22 7.1K
11:46 133.22 133.22 133.18 133.22 3.2K
11:48 133.21 133.21 132.95 132.95 7.6K
11:49 132.90 132.92 132.89 132.89 3.1K
11:50 132.88 132.89 132.76 132.88 3.4K
11:51 133.02 133.02 132.94 132.94 1.5K
11:52 132.94 133.07 132.94 132.94 3.6K
11:53 132.94 132.94 132.82 132.93 48.4K
11:54 132.93 132.93 132.85 132.90 10.5K
11:55 132.88 132.88 132.76 132.76 1.3K
11:56 132.87 132.87 132.70 132.73 3.4K
11:57 132.84 132.85 132.76 132.76 2.4K
11:58 132.72 132.76 132.67 132.67 1.4K
11:59 132.73 132.83 132.70 132.83 3.6K
12:00 132.72 132.85 132.72 132.85 2.8K
12:01 132.74 132.83 132.74 132.83 3.6K
12:02 132.79 132.79 132.76 132.78 2.4K
12:04 132.81 132.81 132.81 132.81 0.8K
12:05 132.80 132.80 132.80 132.80 1.6K
12:06 132.80 132.90 132.80 132.90 5.4K
12:07 132.94 133.06 132.94 133.06 12.3K
12:08 133.06 133.09 133.05 133.09 2.0K
12:09 133.09 133.09 133.09 133.09 0.2K
12:10 133.10 133.15 133.10 133.15 4.0K
12:11 133.17 133.17 133.17 133.17 1.1K
12:12 133.24 133.24 133.17 133.17 2.0K
12:13 133.20 133.21 133.20 133.21 2.5K
12:14 133.34 133.34 133.34 133.34 0.5K
12:15 133.27 133.27 133.27 133.27 1.8K
12:16 133.20 133.20 133.07 133.07 32.0K
12:17 132.93 133.04 132.93 133.04 6.5K
12:18 133.14 133.14 133.14 133.14 0.7K
12:19 133.05 133.05 133.05 133.05 0.5K
12:20 133.04 133.04 132.91 133.00 23.6K
12:21 132.97 133.18 132.91 133.08 9.6K
12:22 133.08 133.08 133.01 133.06 6.5K
12:23 132.99 133.10 132.99 133.10 1.8K
12:24 133.12 133.12 133.06 133.06 2.8K
12:25 133.06 133.06 132.95 133.03 3.2K
12:26 133.03 133.04 133.03 133.04 15.5K
12:27 133.03 133.03 132.94 132.95 3.7K
12:28 132.97 133.00 132.90 132.99 2.0K
12:29 132.99 132.99 132.92 132.95 2.3K
12:30 133.00 133.11 133.00 133.10 14.6K
12:31 133.26 133.26 133.16 133.24 24.5K
12:32 133.24 133.24 133.24 133.24 1.1K
12:33 133.22 133.22 133.22 133.22 2.6K
12:35 133.22 133.23 133.15 133.20 3.1K
12:36 133.48 133.57 133.37 133.57 24.2K
12:37 133.56 133.65 133.51 133.65 1.9K
12:38 133.68 133.69 133.67 133.68 6.9K
12:39 133.65 133.68 133.65 133.68 0.8K
12:40 133.68 133.68 133.66 133.66 2.6K
12:41 133.65 133.65 133.59 133.59 3.3K
12:42 133.56 133.56 133.46 133.51 12.1K
12:44 133.49 133.55 133.41 133.41 2.5K
12:45 133.41 133.41 133.29 133.29 0.5K
12:46 133.36 133.36 133.20 133.23 2.1K
12:47 133.05 133.05 133.05 133.05 0.8K
12:48 133.05 133.16 133.05 133.14 1.4K
12:49 133.18 133.18 133.18 133.18 1.2K
12:50 133.04 133.04 133.01 133.01 0.6K
12:51 133.17 133.18 133.16 133.17 3.3K
12:52 133.10 133.20 133.10 133.20 1.5K
12:53 133.22 133.26 133.22 133.24 7.0K
12:54 133.24 133.24 133.24 133.24 5.5K
12:55 133.24 133.24 133.24 133.24 0.9K
12:56 133.24 133.24 133.24 133.24 1.5K
12:57 133.34 133.34 133.31 133.32 2.0K
12:58 133.23 133.30 133.16 133.20 4.5K
12:59 133.20 133.24 133.20 133.20 1.7K
13:00 133.19 133.30 133.19 133.30 4.8K
13:01 133.25 133.25 133.20 133.25 5.1K
13:02 133.20 133.20 133.20 133.20 1.9K
13:03 133.18 133.18 133.10 133.17 2.4K
13:04 133.16 133.16 133.11 133.13 2.8K
13:05 133.21 133.21 133.20 133.20 1.2K
13:06 133.11 133.11 133.05 133.08 2.5K
13:07 133.20 133.20 133.17 133.17 1.0K
13:08 133.19 133.25 133.19 133.25 2.0K
13:09 133.19 133.19 132.82 132.85 67.6K
13:10 132.91 132.91 132.58 132.66 41.0K
13:11 132.77 132.77 132.66 132.67 3.1K
13:12 132.67 132.77 132.67 132.77 3.2K
13:13 132.77 132.77 132.71 132.77 3.7K
13:14 132.78 132.90 132.78 132.78 1.5K
13:15 132.71 132.74 132.71 132.74 2.3K
13:16 132.72 132.87 132.72 132.78 4.9K
13:17 132.95 132.95 132.91 132.91 4.9K
13:18 132.91 132.91 132.82 132.82 0.6K
13:19 132.98 133.07 132.98 133.00 4.3K
13:20 132.97 133.00 132.97 132.99 1.2K
13:21 132.98 133.00 132.98 133.00 3.1K
13:22 132.98 133.00 132.89 132.89 5.2K
13:23 132.96 132.96 132.76 132.76 1.7K
13:24 132.98 132.98 132.98 132.98 1.0K
13:25 132.85 132.96 132.84 132.94 3.1K
13:26 132.89 132.90 132.87 132.90 2.4K
13:27 132.94 133.02 132.94 133.02 1.8K
13:28 132.89 132.92 132.89 132.90 2.1K
13:29 132.90 132.90 132.90 132.90 2.6K
13:30 132.92 132.92 132.87 132.87 2.2K
13:31 132.85 132.85 132.84 132.84 0.3K
13:32 132.85 132.85 132.83 132.82 4.5K
13:33 132.82 132.83 132.63 132.63 7.1K
13:34 132.59 132.77 132.59 132.77 8.1K
13:35 132.70 132.70 132.69 132.69 2.0K
13:36 132.67 132.84 132.67 132.84 4.2K
13:37 132.86 132.87 132.86 132.87 25.4K
13:38 132.86 132.96 132.86 132.88 10.2K
13:39 132.88 132.96 132.88 132.95 3.9K
13:40 132.99 133.00 132.92 132.92 5.6K
13:41 132.94 133.08 132.94 133.02 8.5K
13:42 133.02 133.02 133.02 133.01 0.8K
13:43 133.03 133.19 132.97 133.12 5.4K
13:44 133.11 133.11 132.99 132.99 3.5K
13:45 133.11 133.12 132.99 133.03 1.8K
13:46 132.98 133.06 132.98 133.06 2.2K
13:47 132.98 133.06 132.98 133.06 3.2K
13:48 132.92 132.93 132.85 132.90 1.6K
13:49 132.90 132.90 132.84 132.86 23.1K
13:50 132.86 132.86 132.77 132.77 4.1K
13:51 132.77 132.77 132.66 132.66 1.6K
13:52 132.67 132.67 132.64 132.66 10.2K
13:53 132.65 132.67 132.65 132.67 2.1K
13:54 132.71 132.71 132.58 132.62 7.2K
13:55 132.62 132.62 132.61 132.61 2.5K
13:56 132.61 132.67 132.61 132.64 3.6K
13:57 132.64 132.64 132.56 132.62 2.9K
13:58 132.62 132.64 132.61 132.61 9.4K
13:59 132.61 132.65 132.61 132.60 2.2K
14:00 132.60 132.60 132.60 132.60 0.8K
14:01 132.59 132.72 132.59 132.65 9.0K
14:02 132.65 132.65 132.65 132.65 1.9K
14:03 132.74 132.74 132.74 132.74 1.8K
14:04 132.72 132.72 132.71 132.71 3.9K
14:05 132.60 132.60 132.45 132.47 8.5K
14:06 132.46 132.52 132.35 132.35 6.5K
14:07 132.33 132.34 132.18 132.34 14.5K
14:08 132.38 132.46 132.38 132.46 4.4K
14:09 132.42 132.50 132.36 132.39 10.6K
14:10 132.39 132.39 132.31 132.31 2.3K
14:11 132.31 132.35 132.27 132.35 5.5K
14:12 132.38 132.38 132.38 132.38 0.4K
14:13 132.38 132.38 132.38 132.38 1.0K
14:14 132.39 132.39 132.39 132.39 1.7K
14:15 132.45 132.48 132.40 132.40 7.0K
14:16 132.56 132.57 132.56 132.57 2.1K
14:17 132.49 132.49 132.49 132.49 3.6K
14:19 132.63 132.63 132.51 132.51 3.0K
14:20 132.59 132.59 132.50 132.52 3.5K
14:21 132.48 132.51 132.40 132.50 6.2K
14:22 132.53 132.62 132.53 132.60 2.6K
14:23 132.59 132.63 132.59 132.63 1.2K
14:24 132.59 132.59 132.59 132.59 0.7K
14:25 132.59 132.65 132.59 132.59 1.0K
14:26 132.71 132.71 132.62 132.66 5.3K
14:27 132.64 132.64 132.56 132.56 2.7K
14:28 132.65 132.65 132.59 132.60 3.5K
14:29 132.60 132.73 132.60 132.73 2.6K
14:30 132.74 132.81 132.74 132.81 1.7K
14:32 132.75 132.76 132.69 132.69 2.6K
14:33 132.69 132.83 132.69 132.83 6.2K
14:34 132.83 132.83 132.77 132.83 4.0K
14:35 132.79 132.79 132.79 132.79 2.0K
14:36 132.74 132.74 132.70 132.72 5.4K
14:37 132.79 132.82 132.79 132.82 4.0K
14:38 132.81 132.82 132.67 132.67 4.4K
14:39 132.68 132.68 132.64 132.64 0.6K
14:40 132.68 132.69 132.68 132.69 1.3K
14:41 132.75 132.75 132.71 132.72 2.3K
14:42 132.67 132.72 132.65 132.65 2.6K
14:43 132.65 132.65 132.62 132.62 2.9K
14:44 132.62 132.65 132.62 132.65 3.2K
14:45 132.65 132.73 132.65 132.72 2.1K
14:46 132.66 132.66 132.63 132.63 3.2K
14:47 132.54 132.69 132.54 132.64 3.4K
14:48 132.63 132.63 132.63 132.63 4.9K
14:50 132.74 132.74 132.70 132.70 1.2K
14:51 132.72 132.76 132.72 132.76 6.5K
14:52 132.66 132.73 132.66 132.73 7.7K
14:53 132.69 132.72 132.69 132.72 5.0K
14:54 132.69 132.72 132.69 132.72 2.8K
14:55 132.69 132.73 132.69 132.73 0.5K
14:56 132.72 132.73 132.72 132.73 1.5K
14:57 132.73 132.73 132.69 132.72 4.6K
14:58 132.77 132.81 132.77 132.81 6.0K
14:59 132.86 132.86 132.81 132.81 5.2K
15:00 132.75 132.84 132.75 132.84 3.6K
15:01 132.88 132.88 132.75 132.80 5.7K
15:02 132.83 132.83 132.75 132.75 3.6K
15:03 132.75 132.76 132.75 132.75 1.1K
15:04 132.72 132.72 132.70 132.70 4.5K
15:05 132.70 132.71 132.65 132.71 4.9K
15:06 132.69 132.69 132.68 132.68 4.2K
15:07 132.66 132.72 132.65 132.72 3.0K
15:08 132.73 132.73 132.67 132.70 5.8K
15:09 132.73 132.77 132.71 132.71 2.9K
15:10 132.76 132.79 132.76 132.76 3.9K
15:11 132.80 132.82 132.80 132.82 4.3K
15:12 132.86 132.86 132.83 132.83 3.8K
15:13 132.84 132.85 132.81 132.81 2.9K
15:14 132.82 132.82 132.75 132.78 5.6K
15:15 132.75 132.80 132.75 132.80 6.4K
15:16 132.80 132.82 132.78 132.78 4.1K
15:17 132.76 132.76 132.74 132.76 3.4K
15:18 132.78 132.83 132.78 132.83 3.5K
15:19 132.80 132.80 132.70 132.76 7.0K
15:20 132.77 132.77 132.73 132.73 3.9K
15:21 132.75 132.79 132.73 132.78 8.8K
15:22 132.76 132.76 132.71 132.71 5.6K
15:23 132.70 132.76 132.70 132.76 46.8K
15:24 132.72 132.80 132.72 132.73 11.8K
15:25 132.72 132.72 132.71 132.71 4.1K
15:26 132.69 132.72 132.62 132.62 6.2K
15:27 132.62 132.65 132.62 132.65 6.0K
15:28 132.65 132.69 132.65 132.68 10.7K
15:29 132.69 132.73 132.68 132.73 7.2K
15:30 132.73 132.75 132.68 132.68 5.2K
15:31 132.75 132.83 132.75 132.83 7.6K
15:32 132.83 132.86 132.83 132.86 6.2K
15:33 132.81 132.85 132.81 132.85 7.5K
15:34 132.83 132.83 132.79 132.80 5.0K
15:35 132.83 132.86 132.80 132.83 8.4K
15:36 132.82 132.82 132.79 132.79 6.4K
15:37 132.76 132.76 132.76 132.76 3.7K
15:38 132.81 132.82 132.75 132.75 6.6K
15:39 132.76 132.85 132.76 132.85 13.3K
15:40 132.82 132.85 132.82 132.85 10.1K
15:41 132.88 132.88 132.79 132.82 8.9K
15:42 132.85 132.85 132.82 132.82 11.0K
15:43 132.85 132.85 132.82 132.82 4.6K
15:44 132.87 132.95 132.85 132.95 12.7K
15:45 132.94 133.00 132.90 132.90 12.8K
15:46 132.87 132.88 132.76 132.76 21.7K
15:47 132.80 132.81 132.76 132.81 7.7K
15:48 132.78 132.78 132.74 132.74 5.5K
15:49 132.74 132.74 132.70 132.73 9.3K
15:50 132.80 132.85 132.76 132.77 11.6K
15:51 132.70 132.81 132.69 132.78 15.5K
15:52 132.80 132.81 132.78 132.81 10.2K
15:53 132.80 132.85 132.77 132.85 16.8K
15:54 132.80 132.81 132.77 132.81 14.1K
15:55 132.72 132.77 132.65 132.76 18.6K
15:56 132.76 132.77 132.67 132.71 24.4K
15:57 132.71 132.74 132.66 132.73 25.5K
15:58 132.74 132.74 132.67 132.68 28.7K
15:59 132.68 132.71 132.62 132.65 295.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 136.45 136.65 133.93 134.67 2.2M
2025-09-29 132.95 136.80 132.05 136.47 2.8M
2025-09-26 132.99 133.22 131.61 132.49 2.3M
2025-09-25 133.75 133.93 131.86 132.65 2.5M
2025-09-24 131.76 134.48 131.50 133.39 2.6M
2025-09-23 134.37 134.64 131.20 131.78 3.1M
2025-09-22 133.00 135.18 132.49 133.48 3.3M
2025-09-19 133.76 134.15 131.82 132.92 6.1M
2025-09-18 133.10 134.20 131.90 133.02 3.0M
2025-09-17 135.13 135.99 132.82 133.04 2.8M
2025-09-16 135.67 135.71 133.84 134.68 2.9M
2025-09-15 140.23 140.54 135.25 135.42 3.5M
2025-09-12 143.00 143.00 139.45 139.49 2.4M
2025-09-11 142.90 143.91 142.25 142.98 3.0M
2025-09-10 146.00 146.00 142.51 142.90 2.2M
2025-09-09 146.00 148.10 145.38 145.98 3.3M
2025-09-08 148.22 148.22 144.58 146.10 3.1M
2025-09-05 146.23 150.73 145.53 148.43 3.0M
2025-09-04 146.87 147.80 144.81 145.88 2.8M
2025-09-03 150.25 150.57 146.33 146.49 4.5M
2025-09-02 150.13 154.16 149.36 151.26 6.1M
2025-08-29 159.09 161.96 158.67 161.94 1.8M
2025-08-28 160.39 160.39 157.40 159.09 2.0M
2025-08-27 158.68 160.68 158.27 160.50 2.1M
2025-08-26 160.29 162.90 156.17 158.37 4.6M
2025-08-25 165.73 166.09 160.81 163.68 2.6M
2025-08-22 165.75 168.24 165.42 167.62 1.7M
2025-08-21 166.00 166.08 163.29 164.93 1.6M
2025-08-20 166.50 169.00 165.26 166.30 1.5M
2025-08-19 167.77 168.55 165.02 165.90 2.3M
2025-08-18 168.75 169.16 165.87 166.25 2.0M
2025-08-15 170.65 171.00 168.05 168.23 1.5M
2025-08-14 169.00 170.16 166.73 169.51 1.5M
2025-08-13 169.35 171.18 168.66 170.37 1.4M
2025-08-12 169.34 171.48 168.82 169.98 1.7M
2025-08-11 170.65 171.10 167.13 168.72 1.4M
2025-08-08 174.32 174.32 170.43 170.60 1.4M
2025-08-07 170.55 173.76 170.34 173.22 1.6M
2025-08-06 171.42 172.50 169.16 169.16 1.3M
2025-08-05 170.87 174.01 170.23 170.65 1.2M
2025-08-04 165.69 170.78 165.60 170.29 1.4M
2025-08-01 168.00 169.13 165.50 166.18 1.6M
2025-07-31 168.74 171.77 166.00 167.04 2.2M
2025-07-30 174.50 176.33 170.66 171.46 1.4M
2025-07-29 172.28 175.95 171.77 175.83 1.5M
2025-07-28 174.25 175.31 171.68 172.60 1.3M
2025-07-25 175.68 176.00 173.67 175.52 1.0M
2025-07-24 176.08 176.82 174.07 175.64 1.3M
2025-07-23 176.38 178.14 175.18 176.09 1.9M
2025-07-22 168.15 175.42 167.88 175.36 2.3M
2025-07-21 171.39 172.26 167.87 167.95 2.2M
2025-07-18 171.99 172.97 169.17 170.57 1.9M
2025-07-17 168.12 171.92 167.97 171.52 2.4M
2025-07-16 165.85 168.34 165.50 168.12 1.9M
2025-07-15 165.00 166.50 163.18 165.99 2.4M
2025-07-14 171.63 172.13 163.50 164.58 3.7M
2025-07-11 170.25 172.82 169.47 172.19 1.4M
2025-07-10 169.04 175.45 168.80 172.12 2.1M
2025-07-09 170.87 172.45 168.23 169.04 1.8M
2025-07-08 170.00 173.28 169.12 170.55 1.7M
2025-07-07 174.00 175.32 169.70 170.34 2.6M
2025-07-03 173.23 175.03 172.14 172.32 1.8M
2025-07-02 171.00 175.26 168.00 173.87 6.3M
2025-07-01 162.70 168.42 162.04 166.42 4.3M
2025-06-30 161.90 163.15 160.94 162.68 2.9M
2025-06-27 161.84 162.28 159.80 161.33 4.7M
2025-06-26 161.56 162.65 160.30 161.32 2.1M
2025-06-25 162.95 164.31 160.80 161.53 1.8M
2025-06-24 164.00 165.33 162.99 164.49 2.6M
2025-06-23 162.40 163.58 160.48 163.30 2.4M
2025-06-20 160.13 162.51 159.35 162.40 4.4M
2025-06-18 160.58 161.99 159.44 160.00 2.3M
2025-06-17 162.00 162.57 159.92 160.56 2.6M
2025-06-16 165.91 166.27 161.26 162.81 3.6M
2025-06-13 168.70 169.88 164.32 164.88 1.9M
2025-06-12 168.75 169.84 165.95 169.81 1.8M
2025-06-11 172.18 172.53 165.70 169.04 4.1M
2025-06-10 171.56 173.16 170.63 171.55 1.5M
2025-06-09 172.26 172.26 169.70 171.13 2.2M
2025-06-06 172.39 173.10 171.21 171.93 1.5M
2025-06-05 174.77 175.38 169.88 170.60 2.6M
2025-06-04 177.45 178.55 176.90 176.97 1.2M
2025-06-03 175.00 177.30 172.53 176.67 1.9M
2025-06-02 177.28 177.93 170.89 174.17 3.1M
2025-05-30 180.37 180.41 177.07 178.29 3.0M
2025-05-29 179.36 179.93 177.50 179.71 2.1M
2025-05-28 185.91 186.05 178.40 178.73 2.4M
2025-05-27 186.16 186.40 183.69 185.91 1.3M
2025-05-23 184.00 185.52 182.40 184.42 1.3M
2025-05-22 186.36 186.36 183.02 184.76 1.5M
2025-05-21 189.92 190.05 185.63 185.70 1.3M
2025-05-20 192.82 193.50 189.20 189.37 1.4M
2025-05-19 195.71 195.76 191.36 192.91 2.3M
2025-05-16 196.91 196.91 191.02 195.62 2.9M
2025-05-15 187.51 190.87 186.73 190.65 1.5M
2025-05-14 187.00 187.53 183.36 186.76 1.9M
2025-05-13 189.35 190.58 187.56 187.67 1.4M
2025-05-12 190.20 191.65 187.08 189.90 1.6M
2025-05-09 190.91 191.95 189.61 190.07 1.3M
2025-05-08 188.64 192.61 188.64 191.39 1.4M
2025-05-07 188.20 190.53 187.82 189.79 1.3M
2025-05-06 187.32 187.76 185.57 187.07 1.2M
2025-05-05 187.09 188.47 186.20 187.44 1.2M
2025-05-02 187.09 188.17 185.33 186.97 1.1M
2025-05-01 187.56 188.45 185.25 185.44 1.6M
2025-04-30 187.56 188.61 184.99 187.54 1.3M
2025-04-29 184.00 186.90 182.62 186.28 1.4M
2025-04-28 186.00 187.40 184.82 185.75 1.5M
2025-04-25 186.54 188.00 183.74 185.35 1.1M
2025-04-24 186.83 187.99 185.03 187.50 1.6M
2025-04-23 187.27 189.73 184.92 187.28 1.9M
2025-04-22 188.62 190.77 186.91 187.00 2.4M
2025-04-21 186.45 187.77 183.10 187.26 2.0M
2025-04-17 184.04 187.17 183.04 186.63 1.3M
2025-04-16 184.13 185.44 181.92 183.03 1.3M
2025-04-15 187.20 187.65 183.56 183.86 1.6M
2025-04-14 186.77 189.78 184.01 187.27 2.0M
2025-04-11 180.88 187.34 179.08 185.63 3.8M
2025-04-10 175.93 186.73 175.10 184.75 6.4M
2025-04-09 168.47 184.11 168.00 183.40 4.5M
2025-04-08 176.16 179.55 168.50 170.96 3.8M
2025-04-07 170.00 179.94 169.51 172.59 3.2M
2025-04-04 181.42 181.48 173.49 173.86 3.2M
2025-04-03 182.64 186.42 180.22 181.49 2.6M
2025-04-02 184.92 187.15 181.65 182.73 2.2M
2025-04-01 184.60 185.21 182.85 184.81 1.4M
2025-03-31 181.86 185.35 180.90 183.52 1.8M
2025-03-28 184.84 186.74 182.26 183.74 1.2M
2025-03-27 183.50 185.17 182.08 184.31 1.3M
2025-03-26 178.46 184.34 178.00 184.11 1.5M
2025-03-25 179.92 180.48 177.41 178.36 1.5M
2025-03-24 178.50 180.75 177.18 180.28 2.1M
2025-03-21 178.02 180.47 177.29 177.42 6.6M
2025-03-20 177.39 182.01 177.33 178.88 2.0M
2025-03-19 178.94 179.78 176.47 179.00 2.2M
2025-03-18 182.00 182.00 179.11 179.35 1.7M
2025-03-17 183.29 186.50 182.20 183.61 1.8M
2025-03-14 182.49 183.89 180.34 181.33 1.7M
2025-03-13 182.97 186.29 180.45 181.59 2.4M
2025-03-12 182.83 184.25 181.45 183.85 2.1M
2025-03-11 188.22 189.09 182.66 185.26 2.3M
2025-03-10 185.94 192.43 185.38 189.47 3.6M
2025-03-07 178.48 188.70 178.23 186.25 4.0M
2025-03-06 172.97 179.53 171.51 178.95 3.3M
2025-03-05 172.96 176.00 171.81 174.18 2.6M
2025-03-04 174.24 175.86 170.73 172.56 3.4M
2025-03-03 176.01 178.19 173.89 175.28 2.7M
2025-02-28 174.97 176.70 173.03 175.50 2.9M
2025-02-27 172.42 174.30 170.70 173.24 3.2M
2025-02-26 179.47 180.25 176.45 178.35 4.6M
2025-02-25 180.20 180.84 175.81 178.02 3.7M
2025-02-24 177.20 181.56 176.05 178.97 3.9M
2025-02-21 174.40 176.83 171.90 175.97 4.0M
2025-02-20 172.60 173.37 169.30 172.33 4.4M
2025-02-19 170.51 173.47 169.75 172.42 3.2M
2025-02-18 168.22 172.60 165.42 169.38 6.2M
2025-02-14 164.51 165.19 161.06 162.94 2.3M
2025-02-13 162.98 163.69 160.93 163.20 3.2M
2025-02-12 164.00 164.29 160.46 161.05 2.5M
2025-02-11 164.71 164.85 161.00 164.74 3.3M
2025-02-10 168.91 169.19 164.92 165.00 2.3M
2025-02-07 170.41 171.69 168.16 169.00 1.6M
2025-02-06 174.19 174.50 170.72 170.97 1.7M
2025-02-05 173.42 173.95 171.81 172.86 1.3M
2025-02-04 173.76 175.29 171.71 172.59 2.1M
2025-02-03 168.25 178.24 166.02 174.41 4.4M
2025-01-31 184.00 184.40 180.01 180.80 2.2M
2025-01-30 183.14 187.14 182.12 184.32 2.0M
2025-01-29 183.94 184.05 181.23 182.23 1.8M
2025-01-28 186.59 188.55 182.77 183.09 1.7M
2025-01-27 184.71 188.95 183.95 187.94 2.6M
2025-01-24 180.96 183.42 179.97 183.10 2.5M
2025-01-23 179.63 179.67 176.93 179.50 2.6M
2025-01-22 183.45 183.45 178.37 178.96 2.2M
2025-01-21 184.88 185.00 179.87 183.08 4.0M
2025-01-17 186.41 187.49 183.21 184.31 2.8M
2025-01-16 180.32 186.47 180.00 184.57 3.3M
2025-01-15 184.69 184.73 180.15 180.72 3.0M
2025-01-14 184.13 186.14 180.44 182.20 3.4M
2025-01-13 178.77 189.07 176.51 185.91 5.5M
2025-01-10 203.11 207.91 179.55 181.81 8.7M
2025-01-08 217.47 220.59 217.47 219.28 1.7M
2025-01-07 223.69 226.22 218.06 218.51 2.0M
2025-01-06 224.00 228.89 222.39 222.93 1.9M
2025-01-03 217.80 222.17 217.52 221.92 1.8M
2025-01-02 221.37 223.89 221.24 222.57 1.2M