PPG Industries Inc (PPG)

PPG
🏛️ Vereinigte Staaten →
105.11
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 105.37 105.53 105.22 105.53 23.9K
09:31 105.61 105.61 105.61 105.61 10.4K
09:32 105.67 105.67 105.67 105.67 0.3K
09:33 105.42 105.98 105.42 105.98 15.2K
09:34 105.97 106.07 105.97 106.07 2.0K
09:35 105.77 105.83 105.77 105.83 0.4K
09:36 105.85 105.85 105.85 105.85 0.3K
09:37 106.37 106.37 106.37 106.37 0.6K
09:38 106.06 106.14 106.06 106.13 4.1K
09:39 106.12 106.37 105.88 106.37 4.3K
09:40 106.28 106.50 106.28 106.34 5.6K
09:41 106.34 106.34 106.24 106.24 0.8K
09:42 106.34 106.34 106.22 106.22 1.3K
09:43 106.33 106.33 106.13 106.22 4.9K
09:44 106.22 106.22 106.22 106.22 0.3K
09:45 106.22 106.22 106.22 106.22 2.2K
09:46 106.14 106.22 106.14 106.22 1.7K
09:47 106.22 106.30 106.22 106.22 2.3K
09:48 106.31 106.31 106.31 106.31 0.6K
09:49 106.16 106.19 106.16 106.19 4.3K
09:50 106.27 106.37 106.26 106.28 4.9K
09:51 106.33 106.37 106.33 106.37 0.7K
09:52 106.31 106.36 106.31 106.36 0.5K
09:53 106.42 106.42 106.20 106.20 3.8K
09:54 106.17 106.19 106.16 106.19 2.4K
09:55 106.23 106.23 106.23 106.23 0.8K
09:56 106.20 106.41 106.19 106.24 7.3K
09:57 106.24 106.29 106.24 106.29 3.3K
09:58 106.29 106.29 106.28 106.28 0.6K
09:59 106.28 106.39 106.28 106.39 2.1K
10:00 106.35 106.40 106.21 106.21 5.1K
10:01 106.11 106.21 106.11 106.21 3.4K
10:02 106.27 106.27 106.22 106.22 1.1K
10:03 106.23 106.23 106.23 106.23 0.2K
10:04 106.26 106.32 106.26 106.29 3.2K
10:05 106.30 106.36 106.30 106.36 3.9K
10:06 106.27 106.29 106.14 106.18 5.9K
10:07 106.25 106.27 106.20 106.20 1.4K
10:08 106.18 106.24 106.16 106.17 3.9K
10:09 106.16 106.17 106.15 106.16 3.3K
10:10 106.24 106.31 106.24 106.31 6.7K
10:11 106.34 106.39 106.34 106.39 1.9K
10:12 106.37 106.40 106.37 106.40 2.0K
10:13 106.37 106.38 106.35 106.35 2.8K
10:14 106.38 106.38 106.30 106.30 2.7K
10:15 106.37 106.37 106.32 106.32 1.9K
10:16 106.29 106.29 106.27 106.27 1.1K
10:17 106.35 106.44 106.35 106.42 7.8K
10:18 106.38 106.41 106.38 106.38 0.9K
10:19 106.36 106.38 106.36 106.38 1.1K
10:20 106.36 106.36 106.26 106.26 2.9K
10:21 106.31 106.31 106.31 106.31 1.0K
10:22 106.39 106.39 106.39 106.39 2.6K
10:23 106.36 106.36 106.27 106.27 2.3K
10:24 106.30 106.32 106.30 106.32 0.8K
10:25 106.31 106.34 106.31 106.34 1.5K
10:26 106.34 106.40 106.34 106.40 6.4K
10:28 106.36 106.36 106.36 106.36 1.7K
10:29 106.39 106.39 106.35 106.35 2.8K
10:30 106.35 106.35 106.27 106.27 5.6K
10:31 106.32 106.35 106.32 106.35 2.7K
10:32 106.36 106.43 106.36 106.43 2.9K
10:33 106.45 106.45 106.45 106.45 0.6K
10:34 106.41 106.41 106.25 106.30 3.8K
10:35 106.25 106.27 106.25 106.27 2.1K
10:36 106.28 106.28 106.21 106.21 1.0K
10:37 106.25 106.36 106.25 106.36 5.9K
10:39 106.40 106.40 106.40 106.40 0.8K
10:40 106.46 106.46 106.46 106.46 1.4K
10:41 106.46 106.46 106.46 106.46 0.6K
10:42 106.47 106.47 106.47 106.47 0.2K
10:43 106.47 106.47 106.41 106.41 1.1K
10:44 106.41 106.48 106.41 106.48 0.8K
10:45 106.50 106.50 106.44 106.44 1.6K
10:46 106.47 106.47 106.47 106.47 1.7K
10:47 106.48 106.49 106.48 106.49 3.4K
10:48 106.52 106.52 106.52 106.52 1.3K
10:49 106.52 106.57 106.52 106.53 1.5K
10:50 106.53 106.53 106.53 106.53 1.5K
10:51 106.53 106.61 106.53 106.61 5.8K
10:52 106.61 106.61 106.59 106.61 3.9K
10:53 106.63 106.63 106.63 106.63 2.7K
10:54 106.63 106.63 106.63 106.63 0.2K
10:55 106.59 106.63 106.56 106.57 2.9K
10:56 106.53 106.58 106.53 106.54 1.5K
10:57 106.54 106.54 106.48 106.48 2.5K
10:58 106.52 106.52 106.52 106.52 0.8K
10:59 106.52 106.52 106.52 106.52 22.9K
11:00 106.53 106.53 106.53 106.53 0.5K
11:01 106.49 106.49 106.46 106.46 3.0K
11:02 106.44 106.47 106.42 106.47 0.8K
11:03 106.46 106.46 106.46 106.46 0.8K
11:04 106.46 106.46 106.42 106.42 2.2K
11:05 106.43 106.47 106.43 106.45 5.4K
11:06 106.41 106.45 106.41 106.45 0.9K
11:07 106.38 106.38 106.33 106.34 4.1K
11:08 106.28 106.28 106.28 106.28 1.3K
11:09 106.22 106.22 106.14 106.17 4.0K
11:10 106.17 106.21 106.14 106.15 27.8K
11:11 106.08 106.08 106.08 106.08 1.1K
11:12 106.08 106.08 105.94 105.94 1.6K
11:13 105.93 105.93 105.93 105.93 0.7K
11:14 105.96 105.96 105.96 105.96 0.9K
11:15 105.92 106.01 105.92 106.01 1.6K
11:16 106.05 106.05 106.05 106.05 1.4K
11:17 106.06 106.14 106.06 106.07 1.8K
11:18 106.01 106.07 106.01 106.01 1.2K
11:19 105.92 105.97 105.92 105.97 1.7K
11:20 106.00 106.00 106.00 106.00 0.8K
11:21 105.97 106.06 105.94 105.94 0.6K
11:22 105.95 105.95 105.86 105.86 4.0K
11:23 105.96 105.96 105.92 105.95 0.6K
11:24 105.95 105.96 105.93 105.96 0.7K
11:25 105.94 105.96 105.94 105.96 2.3K
11:26 105.92 105.97 105.92 105.97 0.5K
11:27 105.94 106.00 105.94 106.00 3.0K
11:28 105.96 105.96 105.96 105.96 1.9K
11:29 105.94 105.94 105.94 105.94 0.4K
11:30 105.95 105.98 105.95 105.95 2.0K
11:31 105.96 106.02 105.96 106.02 1.6K
11:32 105.95 105.95 105.95 105.95 1.2K
11:33 105.95 105.95 105.95 105.95 0.8K
11:34 105.94 105.94 105.94 105.94 0.4K
11:35 105.99 105.99 105.93 105.96 2.6K
11:36 105.96 105.98 105.96 105.97 1.8K
11:38 105.92 105.93 105.92 105.93 0.3K
11:39 105.99 106.09 105.99 106.09 4.8K
11:41 106.05 106.05 106.05 106.05 1.2K
11:43 106.01 106.01 106.01 106.01 0.5K
11:44 106.01 106.06 106.01 106.05 2.5K
11:45 106.13 106.13 106.13 106.13 2.1K
11:46 106.15 106.15 106.11 106.11 0.6K
11:47 106.17 106.19 106.17 106.19 2.3K
11:48 106.15 106.15 106.09 106.09 28.4K
11:49 106.09 106.09 106.05 106.06 1.3K
11:50 106.02 106.02 106.02 106.02 0.4K
11:51 106.02 106.02 105.89 105.89 1.8K
11:52 105.89 105.90 105.84 105.85 1.6K
11:53 105.84 105.89 105.84 105.89 0.9K
11:54 105.84 105.88 105.84 105.88 2.3K
11:55 105.80 105.80 105.80 105.80 1.0K
11:56 105.74 105.94 105.74 105.94 5.2K
11:58 105.86 105.86 105.84 105.84 4.2K
12:00 105.75 105.77 105.75 105.77 1.1K
12:01 105.79 105.79 105.74 105.74 1.5K
12:02 105.75 105.97 105.75 105.97 7.0K
12:03 105.96 105.96 105.96 105.96 0.6K
12:04 105.96 105.96 105.96 105.96 0.4K
12:05 105.91 105.94 105.81 105.81 3.7K
12:06 105.75 105.75 105.75 105.75 0.3K
12:07 105.75 105.80 105.75 105.80 2.1K
12:08 105.80 105.92 105.80 105.92 6.4K
12:09 105.93 105.93 105.86 105.93 2.1K
12:10 105.83 105.83 105.82 105.82 2.3K
12:11 105.87 105.88 105.83 105.83 3.2K
12:12 105.87 105.87 105.81 105.81 1.8K
12:13 105.82 105.89 105.75 105.88 3.6K
12:14 105.88 105.88 105.84 105.84 0.3K
12:15 105.83 105.86 105.83 105.83 2.5K
12:16 105.78 105.79 105.75 105.79 1.7K
12:17 105.79 105.85 105.77 105.85 4.5K
12:18 105.88 105.92 105.88 105.92 1.1K
12:19 105.88 105.97 105.87 105.97 1.8K
12:21 105.93 105.93 105.93 105.93 0.4K
12:22 105.93 105.96 105.93 105.96 1.4K
12:23 105.94 105.98 105.89 105.91 2.4K
12:24 105.89 105.89 105.82 105.82 2.7K
12:25 105.82 105.82 105.82 105.82 0.6K
12:26 105.82 105.88 105.82 105.88 0.9K
12:27 105.89 105.90 105.83 105.90 1.8K
12:28 105.90 105.90 105.86 105.86 2.5K
12:29 105.86 105.86 105.85 105.85 1.3K
12:30 105.88 105.96 105.87 105.96 6.2K
12:31 105.95 105.96 105.95 105.96 1.6K
12:32 105.98 105.98 105.97 105.97 5.4K
12:33 105.97 105.97 105.97 105.97 0.5K
12:34 105.97 105.97 105.97 105.97 0.9K
12:35 105.97 105.97 105.97 105.97 1.5K
12:36 105.92 105.92 105.92 105.92 0.6K
12:37 105.94 105.94 105.93 105.93 1.0K
12:38 105.97 106.05 105.97 106.05 5.2K
12:39 106.05 106.05 106.05 106.05 0.8K
12:40 106.09 106.09 106.09 106.09 1.1K
12:41 106.02 106.02 106.02 106.02 0.6K
12:42 106.05 106.05 105.98 105.98 5.4K
12:43 105.97 105.97 105.95 105.95 1.9K
12:44 106.02 106.07 106.02 106.07 2.2K
12:45 106.10 106.10 106.09 106.09 2.0K
12:46 106.05 106.05 106.05 106.05 0.2K
12:47 106.08 106.08 105.91 105.91 5.6K
12:48 105.90 105.90 105.88 105.89 1.7K
12:49 105.92 105.92 105.90 105.92 2.5K
12:50 105.87 105.87 105.84 105.84 0.7K
12:51 105.84 105.84 105.81 105.81 1.7K
12:52 105.78 105.78 105.78 105.78 0.3K
12:53 105.78 105.78 105.72 105.77 2.8K
12:54 105.76 105.84 105.76 105.84 2.1K
12:55 105.83 105.83 105.80 105.80 1.7K
12:56 105.78 105.81 105.78 105.81 3.0K
12:58 105.76 105.76 105.76 105.76 1.1K
12:59 105.75 105.75 105.70 105.71 3.5K
13:00 105.65 105.67 105.65 105.67 2.6K
13:01 105.62 105.62 105.62 105.62 1.3K
13:02 105.61 105.61 105.56 105.60 4.1K
13:03 105.68 105.68 105.68 105.68 0.4K
13:04 105.72 105.73 105.69 105.73 1.5K
13:05 105.71 105.72 105.70 105.70 5.2K
13:06 105.69 105.69 105.69 105.69 0.4K
13:07 105.73 105.73 105.71 105.71 5.6K
13:09 105.77 105.77 105.77 105.77 1.6K
13:10 105.81 105.81 105.81 105.81 0.9K
13:11 105.82 105.82 105.82 105.82 0.5K
13:12 105.82 105.85 105.82 105.84 0.7K
13:13 105.86 105.86 105.82 105.82 0.9K
13:14 105.86 105.86 105.86 105.86 0.2K
13:15 105.86 105.86 105.86 105.86 0.3K
13:16 105.86 105.91 105.86 105.91 1.8K
13:17 105.92 105.92 105.92 105.92 0.9K
13:19 105.89 105.89 105.87 105.87 0.5K
13:20 105.86 105.90 105.85 105.85 6.6K
13:21 105.89 105.90 105.89 105.90 6.0K
13:22 105.89 105.90 105.89 105.90 1.5K
13:24 105.86 105.86 105.85 105.85 3.2K
13:26 105.84 105.89 105.84 105.89 0.8K
13:27 105.84 105.85 105.81 105.81 5.1K
13:28 105.82 105.82 105.82 105.82 0.3K
13:29 105.83 105.85 105.83 105.85 3.9K
13:30 105.83 105.84 105.83 105.84 5.9K
13:31 105.81 105.81 105.78 105.78 2.8K
13:32 105.79 105.83 105.79 105.83 4.4K
13:33 105.85 105.88 105.84 105.88 2.6K
13:34 105.91 105.91 105.89 105.89 0.4K
13:35 105.89 105.89 105.89 105.89 2.8K
13:36 105.90 105.90 105.83 105.83 7.3K
13:37 105.76 105.76 105.73 105.73 1.2K
13:38 105.71 105.71 105.71 105.71 1.7K
13:39 105.61 105.61 105.61 105.61 0.6K
13:40 105.62 105.62 105.54 105.57 1.7K
13:41 105.54 105.54 105.54 105.54 0.2K
13:42 105.55 105.55 105.55 105.55 0.8K
13:43 105.57 105.57 105.51 105.51 5.3K
13:44 105.54 105.54 105.54 105.54 0.9K
13:45 105.54 105.59 105.54 105.59 4.4K
13:46 105.57 105.57 105.53 105.53 4.0K
13:47 105.51 105.51 105.51 105.51 0.6K
13:48 105.53 105.53 105.53 105.53 0.4K
13:49 105.53 105.57 105.52 105.57 5.6K
13:50 105.56 105.56 105.56 105.56 0.2K
13:51 105.56 105.60 105.56 105.58 2.8K
13:52 105.58 105.58 105.57 105.57 5.0K
13:53 105.58 105.58 105.50 105.53 7.1K
13:54 105.53 105.54 105.53 105.53 1.2K
13:55 105.51 105.51 105.46 105.46 4.2K
13:56 105.46 105.46 105.37 105.37 2.9K
13:57 105.32 105.37 105.32 105.32 3.1K
13:58 105.35 105.35 105.29 105.29 1.2K
13:59 105.31 105.31 105.26 105.31 2.9K
14:00 105.31 105.31 105.26 105.26 5.4K
14:01 105.30 105.30 105.29 105.29 2.4K
14:02 105.26 105.29 105.26 105.29 1.1K
14:03 105.30 105.30 105.25 105.25 3.0K
14:04 105.20 105.29 105.20 105.29 10.3K
14:05 105.30 105.30 105.30 105.30 0.7K
14:06 105.31 105.31 105.31 105.31 5.6K
14:07 105.29 105.29 105.29 105.29 0.4K
14:08 105.24 105.25 105.24 105.24 1.1K
14:09 105.25 105.27 105.25 105.25 1.2K
14:10 105.26 105.26 105.24 105.24 3.0K
14:11 105.21 105.27 105.20 105.27 5.0K
14:12 105.26 105.26 105.21 105.23 5.5K
14:13 105.21 105.33 105.21 105.29 8.3K
14:14 105.29 105.34 105.25 105.34 4.6K
14:15 105.34 105.35 105.33 105.35 2.7K
14:16 105.36 105.37 105.36 105.37 0.9K
14:17 105.37 105.37 105.29 105.29 3.8K
14:18 105.28 105.30 105.28 105.28 1.5K
14:19 105.27 105.28 105.25 105.28 1.7K
14:20 105.24 105.24 105.18 105.19 2.6K
14:21 105.20 105.20 105.20 105.20 1.2K
14:22 105.18 105.25 105.18 105.21 4.3K
14:23 105.26 105.26 105.21 105.21 2.7K
14:24 105.25 105.34 105.25 105.34 4.8K
14:25 105.32 105.32 105.29 105.29 1.6K
14:28 105.29 105.29 105.29 105.29 0.2K
14:29 105.31 105.31 105.29 105.31 3.4K
14:30 105.32 105.36 105.31 105.36 6.0K
14:31 105.34 105.40 105.34 105.40 2.3K
14:32 105.39 105.39 105.37 105.37 5.5K
14:34 105.36 105.36 105.31 105.31 4.3K
14:35 105.33 105.38 105.33 105.38 3.1K
14:36 105.39 105.39 105.36 105.36 1.8K
14:37 105.34 105.39 105.34 105.39 3.0K
14:38 105.41 105.45 105.41 105.41 2.7K
14:39 105.40 105.42 105.40 105.42 2.4K
14:40 105.42 105.42 105.42 105.42 2.5K
14:41 105.43 105.43 105.39 105.39 1.1K
14:42 105.39 105.40 105.39 105.40 0.8K
14:43 105.45 105.45 105.41 105.43 2.7K
14:44 105.41 105.45 105.41 105.45 1.3K
14:45 105.44 105.44 105.44 105.44 0.7K
14:46 105.45 105.45 105.42 105.43 5.4K
14:47 105.44 105.44 105.44 105.44 2.2K
14:48 105.44 105.45 105.44 105.45 6.6K
14:49 105.42 105.45 105.40 105.45 4.6K
14:50 105.44 105.47 105.44 105.46 2.6K
14:51 105.45 105.51 105.45 105.51 3.3K
14:52 105.49 105.51 105.49 105.51 6.2K
14:53 105.57 105.57 105.56 105.57 6.6K
14:54 105.57 105.57 105.54 105.54 5.9K
14:55 105.56 105.58 105.55 105.58 4.1K
14:56 105.56 105.56 105.56 105.56 0.6K
14:57 105.56 105.59 105.54 105.58 2.0K
14:58 105.60 105.61 105.60 105.61 2.8K
14:59 105.61 105.61 105.58 105.58 1.4K
15:00 105.56 105.56 105.50 105.50 5.0K
15:01 105.50 105.51 105.45 105.45 3.8K
15:02 105.38 105.38 105.31 105.31 1.8K
15:03 105.31 105.31 105.23 105.25 4.4K
15:04 105.28 105.28 105.23 105.25 1.2K
15:05 105.23 105.35 105.23 105.35 9.1K
15:06 105.32 105.36 105.32 105.36 1.0K
15:07 105.34 105.34 105.21 105.30 8.0K
15:08 105.30 105.31 105.26 105.27 4.8K
15:09 105.27 105.30 105.26 105.29 3.9K
15:10 105.31 105.33 105.28 105.32 5.6K
15:11 105.39 105.50 105.39 105.49 5.7K
15:12 105.50 105.51 105.45 105.50 1.8K
15:13 105.45 105.45 105.42 105.42 2.0K
15:14 105.42 105.48 105.42 105.48 8.5K
15:15 105.49 105.51 105.49 105.50 4.0K
15:16 105.54 105.54 105.53 105.54 1.4K
15:17 105.54 105.57 105.54 105.57 3.1K
15:18 105.54 105.56 105.52 105.56 2.7K
15:19 105.57 105.60 105.56 105.58 5.5K
15:20 105.58 105.61 105.57 105.61 6.8K
15:21 105.61 105.64 105.61 105.64 0.8K
15:22 105.66 105.66 105.66 105.66 5.1K
15:23 105.67 105.67 105.64 105.64 3.4K
15:24 105.64 105.64 105.60 105.60 3.8K
15:25 105.57 105.61 105.56 105.59 6.7K
15:26 105.59 105.59 105.58 105.59 1.3K
15:27 105.60 105.72 105.60 105.71 9.7K
15:28 105.71 105.71 105.68 105.69 4.1K
15:29 105.68 105.70 105.68 105.70 1.3K
15:30 105.70 105.71 105.70 105.71 1.9K
15:31 105.75 105.76 105.75 105.76 7.9K
15:32 105.74 105.74 105.74 105.74 6.5K
15:33 105.72 105.72 105.69 105.69 3.6K
15:34 105.69 105.69 105.65 105.65 2.1K
15:35 105.63 105.63 105.59 105.59 7.2K
15:36 105.60 105.62 105.58 105.62 6.9K
15:37 105.59 105.61 105.59 105.61 1.3K
15:38 105.61 105.63 105.60 105.63 3.0K
15:39 105.60 105.72 105.60 105.72 11.3K
15:40 105.73 105.73 105.64 105.64 6.6K
15:41 105.64 105.64 105.58 105.60 12.6K
15:42 105.60 105.61 105.53 105.53 26.2K
15:43 105.52 105.57 105.51 105.57 7.6K
15:44 105.57 105.64 105.57 105.62 4.8K
15:45 105.58 105.59 105.58 105.58 0.9K
15:46 105.58 105.69 105.56 105.69 6.3K
15:47 105.64 105.69 105.60 105.60 5.1K
15:48 105.60 105.60 105.50 105.52 16.9K
15:49 105.50 105.50 105.49 105.50 5.9K
15:50 105.51 105.59 105.51 105.57 15.5K
15:51 105.60 105.62 105.56 105.62 12.7K
15:52 105.61 105.61 105.54 105.55 9.4K
15:53 105.54 105.68 105.50 105.68 17.2K
15:54 105.69 105.69 105.60 105.60 17.2K
15:55 105.52 105.53 105.31 105.35 29.8K
15:56 105.34 105.49 105.34 105.48 27.4K
15:57 105.45 105.46 105.41 105.44 21.1K
15:58 105.45 105.48 105.42 105.42 34.3K
15:59 105.44 105.48 105.37 105.48 354.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 104.15 105.19 103.67 105.11 1.7M
2025-09-29 104.44 105.28 102.90 104.02 2.2M
2025-09-26 104.58 105.02 103.29 103.65 1.9M
2025-09-25 105.26 105.44 103.64 103.92 2.0M
2025-09-24 105.33 106.63 105.04 105.48 1.7M
2025-09-23 109.36 109.72 105.71 106.24 2.2M
2025-09-22 108.66 109.83 107.85 109.49 2.3M
2025-09-19 110.38 110.48 108.31 109.42 3.6M
2025-09-18 108.46 109.26 107.99 109.02 1.7M
2025-09-17 108.88 111.58 107.62 108.10 1.5M
2025-09-16 109.42 109.91 107.92 108.36 1.2M
2025-09-15 111.33 111.47 109.11 109.45 1.3M
2025-09-12 111.13 111.80 110.36 110.72 1.6M
2025-09-11 109.08 112.15 109.00 111.83 1.5M
2025-09-10 108.44 109.56 108.19 108.78 1.4M
2025-09-09 110.70 110.77 108.76 109.38 2.0M
2025-09-08 109.65 111.60 108.35 111.53 3.3M
2025-09-05 110.43 112.01 109.11 109.98 2.2M
2025-09-04 109.77 109.86 108.46 109.64 1.6M
2025-09-03 109.32 109.97 108.61 109.19 1.2M
2025-09-02 109.24 109.91 108.83 109.59 1.8M
2025-08-29 111.42 112.08 110.85 111.23 0.9M
2025-08-28 112.55 112.59 110.48 111.22 1.3M
2025-08-27 112.28 113.37 111.83 112.13 0.8M
2025-08-26 112.00 113.05 111.79 112.57 1.6M
2025-08-25 113.66 113.88 111.99 112.14 1.2M
2025-08-22 112.16 115.50 111.76 114.27 1.6M
2025-08-21 111.19 112.07 110.77 111.57 1.2M
2025-08-20 112.48 113.35 111.66 112.06 1.1M
2025-08-19 111.52 113.84 111.25 112.86 1.4M
2025-08-18 111.79 111.96 110.86 110.97 1.3M
2025-08-15 112.49 112.55 111.16 111.80 1.4M
2025-08-14 110.87 112.07 110.40 111.95 1.3M
2025-08-13 108.93 112.63 108.76 112.62 2.0M
2025-08-12 107.02 109.56 106.50 108.75 1.5M
2025-08-11 106.76 107.20 105.85 106.52 1.8M
2025-08-08 106.14 107.44 105.58 106.95 1.2M
2025-08-07 107.58 108.07 105.79 106.12 1.9M
2025-08-06 106.71 106.71 104.56 105.68 2.5M
2025-08-05 105.95 106.73 105.09 106.02 1.4M
2025-08-04 104.90 105.72 104.55 105.00 2.6M
2025-08-01 104.14 104.71 102.78 104.44 2.0M
2025-07-31 105.36 107.50 105.18 105.50 3.9M
2025-07-30 110.00 110.07 105.30 106.25 6.6M
2025-07-29 114.14 115.08 112.09 112.23 2.3M
2025-07-28 115.24 115.70 113.87 113.97 1.5M
2025-07-25 115.50 116.15 114.76 115.95 1.3M
2025-07-24 115.83 117.29 114.78 115.02 1.7M
2025-07-23 116.57 117.04 115.02 116.61 1.5M
2025-07-22 113.80 115.45 113.65 115.40 1.7M
2025-07-21 115.49 115.82 114.29 114.52 1.1M
2025-07-18 116.21 116.41 113.42 114.53 5.2M
2025-07-17 115.41 116.49 115.05 116.02 1.8M
2025-07-16 114.03 115.77 113.61 115.57 1.5M
2025-07-15 117.16 117.16 114.28 114.29 1.2M
2025-07-14 116.15 116.60 115.02 116.36 1.2M
2025-07-11 117.80 117.80 116.51 117.30 0.8M
2025-07-10 119.03 120.91 118.31 119.07 1.4M
2025-07-09 118.16 118.74 117.11 118.19 1.3M
2025-07-08 116.10 118.27 115.66 117.41 1.6M
2025-07-07 117.81 117.89 115.29 115.46 1.5M
2025-07-03 118.59 118.94 117.71 118.28 0.8M
2025-07-02 117.40 118.91 116.42 118.59 1.6M
2025-07-01 113.25 117.82 112.72 116.41 2.1M
2025-06-30 113.76 114.20 113.04 113.75 1.4M
2025-06-27 114.03 115.38 113.41 114.15 2.2M
2025-06-26 113.67 114.71 113.40 113.78 1.5M
2025-06-25 114.00 114.91 112.54 113.26 1.3M
2025-06-24 114.30 115.22 113.09 113.88 2.0M
2025-06-23 108.23 112.61 108.23 112.33 2.7M
2025-06-20 109.15 109.22 107.66 108.67 4.3M
2025-06-18 107.27 108.50 106.96 108.24 1.8M
2025-06-17 108.20 108.99 107.24 107.54 1.6M
2025-06-16 108.09 109.08 107.21 109.04 2.0M
2025-06-13 110.16 110.77 106.08 106.30 2.5M
2025-06-12 112.04 112.52 111.51 112.03 1.3M
2025-06-11 115.24 115.24 112.94 113.01 1.9M
2025-06-10 113.97 115.57 113.41 115.04 1.9M
2025-06-09 113.26 114.32 112.99 113.46 1.3M
2025-06-06 112.39 113.79 112.02 112.60 1.1M
2025-06-05 112.41 112.51 110.99 111.26 1.4M
2025-06-04 111.43 112.52 111.22 111.93 1.2M
2025-06-03 109.92 111.51 108.81 111.37 1.7M
2025-06-02 110.35 110.38 109.13 110.35 1.5M
2025-05-30 110.58 110.89 109.48 110.80 3.6M
2025-05-29 110.99 111.65 110.00 111.31 1.5M
2025-05-28 112.08 112.29 110.46 110.55 0.9M
2025-05-27 111.79 112.45 110.76 112.26 1.3M
2025-05-23 109.33 110.33 109.00 110.08 0.9M
2025-05-22 110.79 111.76 110.25 111.21 2.3M
2025-05-21 112.20 112.98 110.98 111.24 1.2M
2025-05-20 113.77 114.83 113.26 113.79 1.4M
2025-05-19 112.59 114.57 112.33 114.26 1.4M
2025-05-16 112.92 114.15 112.09 114.08 3.4M
2025-05-15 111.06 113.13 110.79 113.06 1.4M
2025-05-14 113.07 113.47 111.15 111.67 1.7M
2025-05-13 114.25 114.67 113.30 113.34 1.9M
2025-05-12 113.99 117.46 113.57 114.21 2.0M
2025-05-09 108.93 110.00 108.80 109.44 1.7M
2025-05-08 107.46 109.92 107.15 108.61 1.6M
2025-05-07 108.41 108.71 105.90 106.76 1.6M
2025-05-06 109.20 110.37 107.96 108.56 1.3M
2025-05-05 109.90 111.39 109.65 110.22 1.8M
2025-05-02 110.49 111.44 109.23 110.49 2.1M
2025-05-01 109.46 110.41 108.35 108.77 2.9M
2025-04-30 110.10 110.10 106.87 108.86 4.6M
2025-04-29 103.00 104.45 103.00 103.81 1.9M
2025-04-28 102.63 103.85 101.95 102.96 1.5M
2025-04-25 103.10 104.00 101.76 102.57 1.9M
2025-04-24 102.22 104.63 101.16 104.13 1.0M
2025-04-23 104.39 105.96 101.35 101.83 1.6M
2025-04-22 100.82 102.34 100.40 101.78 1.0M
2025-04-21 99.57 100.10 98.34 99.40 1.9M
2025-04-17 99.35 101.00 98.68 100.05 2.2M
2025-04-16 99.55 100.55 97.53 98.42 2.5M
2025-04-15 100.82 102.12 99.27 99.61 1.7M
2025-04-14 102.00 102.40 100.58 101.48 1.5M
2025-04-11 97.86 101.42 96.41 100.73 1.9M
2025-04-10 101.14 101.14 95.61 98.53 3.0M
2025-04-09 91.00 103.63 90.97 103.11 4.9M
2025-04-08 98.91 99.97 90.24 91.66 4.9M
2025-04-07 96.49 101.52 95.01 96.93 3.2M
2025-04-04 102.39 103.11 97.49 99.15 3.8M
2025-04-03 107.35 107.53 103.89 103.99 2.2M
2025-04-02 108.27 110.11 107.88 110.11 3.8M
2025-04-01 109.35 109.60 107.78 108.95 2.1M
2025-03-31 106.80 109.47 105.99 109.35 2.9M
2025-03-28 109.25 109.57 106.98 107.44 3.3M
2025-03-27 111.54 111.54 105.64 108.36 4.5M
2025-03-26 112.04 113.09 110.62 111.93 2.1M
2025-03-25 113.14 113.26 111.35 111.74 1.8M
2025-03-24 112.26 114.21 111.85 112.98 2.1M
2025-03-21 110.25 111.49 109.33 110.73 3.2M
2025-03-20 112.04 112.97 111.16 111.26 1.8M
2025-03-19 113.81 114.26 112.21 113.10 1.7M
2025-03-18 113.37 113.93 112.74 113.57 1.4M
2025-03-17 113.43 114.46 112.63 113.84 2.2M
2025-03-14 112.78 113.85 111.62 113.47 2.1M
2025-03-13 111.04 112.75 110.31 111.36 1.7M
2025-03-12 113.29 114.06 110.93 110.98 1.8M
2025-03-11 115.29 115.66 111.19 113.43 2.3M
2025-03-10 114.00 117.88 114.00 114.69 2.5M
2025-03-07 114.34 116.46 113.68 115.48 2.2M
2025-03-06 114.12 116.46 113.32 115.37 2.7M
2025-03-05 109.88 114.75 109.81 114.09 3.2M
2025-03-04 111.50 111.75 109.15 109.29 3.0M
2025-03-03 114.95 115.52 111.49 111.72 2.4M
2025-02-28 114.11 115.80 112.12 113.22 3.4M
2025-02-27 114.70 115.63 113.58 113.68 1.6M
2025-02-26 114.73 115.79 113.61 115.04 1.5M
2025-02-25 114.32 115.39 113.50 114.39 2.3M
2025-02-24 115.04 115.20 113.46 113.53 1.4M
2025-02-21 117.55 117.83 114.29 114.80 2.4M
2025-02-20 116.66 118.11 116.06 117.89 1.6M
2025-02-19 116.50 118.00 115.45 116.79 1.7M
2025-02-18 117.71 119.29 117.30 119.26 1.6M
2025-02-14 118.35 119.12 117.68 117.75 1.7M
2025-02-13 115.56 118.11 115.21 117.92 1.9M
2025-02-12 113.19 115.50 112.75 114.80 1.6M
2025-02-11 114.28 115.23 113.78 114.91 1.1M
2025-02-10 115.40 115.57 114.07 114.12 1.6M
2025-02-07 116.15 116.15 114.33 114.84 1.5M
2025-02-06 113.29 116.38 112.03 115.90 3.2M
2025-02-05 111.73 112.80 111.00 112.57 2.2M
2025-02-04 113.35 113.67 111.06 111.27 2.4M
2025-02-03 113.85 114.00 110.20 111.99 3.2M
2025-01-31 115.00 117.58 114.79 115.38 4.2M
2025-01-30 122.17 123.30 121.51 122.75 2.8M
2025-01-29 122.00 123.52 121.97 122.38 2.0M
2025-01-28 124.08 124.54 122.92 123.01 1.5M
2025-01-27 123.39 124.66 122.66 124.29 3.1M
2025-01-24 124.12 124.74 122.54 122.78 1.7M
2025-01-23 122.84 124.07 122.76 123.48 1.4M
2025-01-22 123.09 123.88 122.49 122.87 2.0M
2025-01-21 121.30 123.66 121.06 123.37 2.3M
2025-01-17 120.09 121.16 119.72 120.24 2.7M
2025-01-16 117.37 119.61 117.10 119.60 1.4M
2025-01-15 118.86 119.03 116.85 117.57 2.0M
2025-01-14 115.25 116.61 115.25 116.53 1.9M
2025-01-13 113.52 115.17 113.00 114.80 2.1M
2025-01-10 114.20 114.70 113.14 113.18 1.5M
2025-01-08 115.16 115.88 113.92 115.69 1.4M
2025-01-07 114.86 118.36 114.86 115.86 2.0M
2025-01-06 114.62 116.70 114.52 115.07 2.7M
2025-01-03 115.20 115.63 113.49 114.27 2.3M
2025-01-02 119.09 119.79 115.34 115.42 2.7M