PepsiCo Inc (PEP)

PEP
🏛️ Vereinigte Staaten →
140.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 140.07 140.24 139.99 140.09 130.0K
09:31 140.10 140.18 140.00 140.18 13.5K
09:32 140.14 140.36 140.14 140.30 17.4K
09:33 140.29 140.36 140.00 140.02 15.0K
09:34 140.02 140.13 140.02 140.09 5.2K
09:35 140.14 140.26 140.03 140.26 13.7K
09:36 140.25 140.36 140.18 140.19 18.0K
09:37 140.14 140.26 140.09 140.20 8.1K
09:38 140.25 140.33 140.08 140.32 15.6K
09:39 140.36 140.41 140.28 140.38 10.7K
09:40 140.40 140.48 140.38 140.48 9.9K
09:41 140.46 140.64 140.46 140.51 31.1K
09:42 140.54 140.57 140.44 140.57 8.3K
09:43 140.57 140.63 140.54 140.63 14.0K
09:44 140.66 140.67 140.61 140.64 19.5K
09:45 140.53 140.70 140.53 140.70 25.2K
09:46 140.66 140.77 140.66 140.71 14.0K
09:47 140.75 140.92 140.73 140.89 18.3K
09:48 140.87 140.92 140.78 140.78 11.6K
09:49 140.81 140.82 140.78 140.80 4.8K
09:50 140.75 140.75 140.59 140.59 12.7K
09:51 140.60 140.67 140.51 140.67 15.0K
09:52 140.67 140.73 140.64 140.73 7.6K
09:53 140.75 140.83 140.75 140.82 8.5K
09:54 140.82 140.82 140.77 140.79 3.8K
09:55 140.80 140.80 140.74 140.76 21.6K
09:56 140.78 140.78 140.65 140.66 6.4K
09:57 140.68 140.68 140.56 140.56 3.6K
09:58 140.55 140.62 140.55 140.62 4.1K
09:59 140.64 140.64 140.54 140.54 8.1K
10:00 140.51 140.56 140.48 140.48 14.6K
10:01 140.44 140.44 140.36 140.42 9.4K
10:02 140.41 140.42 140.36 140.36 7.2K
10:03 140.33 140.35 140.33 140.34 5.2K
10:04 140.32 140.34 140.27 140.32 13.6K
10:05 140.34 140.38 140.30 140.33 6.8K
10:06 140.33 140.46 140.33 140.46 15.3K
10:07 140.46 140.50 140.42 140.50 15.8K
10:08 140.50 140.51 140.45 140.46 10.7K
10:09 140.42 140.45 140.38 140.45 11.2K
10:10 140.49 140.49 140.36 140.36 28.4K
10:11 140.35 140.42 140.34 140.42 11.3K
10:12 140.41 140.43 140.36 140.40 7.2K
10:13 140.42 140.42 140.30 140.30 7.4K
10:14 140.30 140.34 140.27 140.30 12.6K
10:15 140.30 140.31 140.17 140.17 16.4K
10:16 140.13 140.17 140.13 140.15 13.4K
10:17 140.18 140.23 140.16 140.23 7.2K
10:18 140.20 140.25 140.20 140.25 4.4K
10:19 140.24 140.27 140.19 140.19 4.2K
10:20 140.18 140.26 140.18 140.24 4.5K
10:21 140.23 140.27 140.21 140.22 3.2K
10:22 140.24 140.32 140.24 140.25 11.1K
10:23 140.24 140.25 140.20 140.23 6.0K
10:24 140.20 140.33 140.20 140.33 21.6K
10:25 140.36 140.39 140.31 140.35 17.7K
10:26 140.36 140.48 140.35 140.48 18.6K
10:27 140.46 140.53 140.43 140.50 12.8K
10:28 140.53 140.59 140.53 140.55 10.3K
10:29 140.51 140.53 140.49 140.50 5.8K
10:30 140.51 140.51 140.38 140.44 11.9K
10:31 140.45 140.45 140.35 140.38 5.4K
10:32 140.38 140.42 140.36 140.42 4.3K
10:33 140.41 140.51 140.41 140.51 13.5K
10:34 140.56 140.75 140.56 140.73 23.9K
10:35 140.68 140.73 140.67 140.69 14.9K
10:36 140.66 140.68 140.62 140.62 18.7K
10:37 140.61 140.61 140.59 140.60 4.4K
10:38 140.52 140.60 140.52 140.58 8.1K
10:39 140.60 140.60 140.51 140.53 7.9K
10:40 140.56 140.58 140.49 140.51 9.8K
10:41 140.49 140.55 140.49 140.52 4.6K
10:42 140.53 140.55 140.51 140.54 5.8K
10:43 140.53 140.56 140.53 140.56 4.1K
10:44 140.51 140.53 140.49 140.52 10.2K
10:45 140.56 140.64 140.54 140.54 7.4K
10:46 140.50 140.62 140.50 140.59 5.9K
10:47 140.56 140.60 140.54 140.60 6.2K
10:48 140.60 140.60 140.56 140.59 5.9K
10:49 140.59 140.64 140.55 140.55 9.8K
10:50 140.57 140.60 140.54 140.60 5.1K
10:51 140.60 140.61 140.58 140.58 5.0K
10:52 140.60 140.60 140.56 140.59 6.8K
10:53 140.56 140.56 140.50 140.50 5.4K
10:54 140.50 140.50 140.45 140.49 5.9K
10:55 140.50 140.53 140.48 140.52 5.7K
10:56 140.52 140.52 140.48 140.50 3.5K
10:57 140.48 140.49 140.47 140.48 5.7K
10:58 140.46 140.50 140.43 140.48 8.3K
10:59 140.46 140.47 140.38 140.39 9.5K
11:00 140.39 140.39 140.32 140.35 6.5K
11:01 140.31 140.31 140.25 140.25 12.6K
11:02 140.26 140.40 140.25 140.40 24.2K
11:03 140.37 140.39 140.34 140.34 5.0K
11:04 140.36 140.37 140.32 140.35 9.5K
11:05 140.35 140.35 140.28 140.28 7.7K
11:06 140.28 140.32 140.23 140.25 28.0K
11:07 140.25 140.26 140.25 140.25 24.2K
11:08 140.25 140.25 140.07 140.20 50.7K
11:09 140.20 140.20 140.11 140.14 15.8K
11:10 140.11 140.21 140.11 140.20 8.9K
11:11 140.19 140.23 140.15 140.16 22.1K
11:12 140.16 140.17 140.15 140.15 22.6K
11:13 140.20 140.26 140.15 140.16 25.9K
11:14 140.18 140.18 140.08 140.14 6.5K
11:15 140.15 140.23 140.15 140.23 6.6K
11:16 140.19 140.20 140.19 140.19 5.2K
11:17 140.18 140.20 140.15 140.19 2.6K
11:18 140.20 140.21 140.17 140.18 7.3K
11:19 140.18 140.18 140.14 140.14 5.7K
11:20 140.14 140.14 140.10 140.11 6.5K
11:21 140.11 140.12 140.06 140.12 5.1K
11:22 140.13 140.16 140.12 140.12 5.2K
11:23 140.12 140.12 140.06 140.07 7.7K
11:24 140.05 140.06 140.02 140.02 4.3K
11:25 140.02 140.06 140.02 140.05 8.1K
11:26 140.06 140.09 140.05 140.06 8.3K
11:27 140.05 140.09 140.00 140.09 23.2K
11:28 140.13 140.13 140.11 140.10 4.7K
11:29 140.12 140.15 140.11 140.12 6.5K
11:30 140.11 140.15 140.11 140.12 5.8K
11:31 140.12 140.12 140.09 140.09 3.2K
11:32 140.07 140.10 140.07 140.08 3.4K
11:33 140.09 140.12 140.09 140.09 10.6K
11:34 140.09 140.09 140.07 140.07 4.6K
11:35 140.05 140.06 140.05 140.05 2.6K
11:36 140.00 140.03 139.99 140.02 21.6K
11:37 140.00 140.01 139.95 139.95 17.2K
11:38 139.96 139.98 139.95 139.96 13.0K
11:39 140.00 140.03 139.98 139.98 21.8K
11:40 139.97 140.01 139.96 140.00 13.8K
11:41 140.01 140.04 140.01 140.04 8.7K
11:42 140.07 140.10 140.03 140.03 9.3K
11:43 140.07 140.07 140.01 140.07 11.7K
11:44 140.06 140.07 140.00 140.00 5.1K
11:45 140.01 140.02 140.00 140.02 6.3K
11:46 140.01 140.01 139.97 139.99 5.8K
11:47 140.00 140.02 139.99 140.01 20.7K
11:48 140.00 140.01 139.97 139.99 7.9K
11:49 139.99 140.04 139.99 140.04 9.8K
11:50 140.04 140.04 139.99 139.99 8.0K
11:51 140.00 140.04 139.99 140.04 9.2K
11:52 140.01 140.01 139.95 139.96 7.6K
11:53 139.96 139.97 139.94 139.96 4.2K
11:54 139.96 139.98 139.94 139.98 16.8K
11:55 139.98 140.00 139.97 139.97 4.0K
11:56 139.95 139.99 139.95 139.98 7.4K
11:57 139.98 139.99 139.96 139.98 6.2K
11:58 140.01 140.02 139.99 140.00 5.2K
11:59 140.01 140.02 139.96 139.96 9.4K
12:00 139.97 139.99 139.96 139.97 7.4K
12:01 139.95 139.99 139.94 139.99 19.4K
12:02 139.99 140.11 139.99 140.07 20.1K
12:03 140.06 140.08 140.04 140.05 6.7K
12:04 140.04 140.09 140.02 140.09 10.6K
12:05 140.10 140.14 140.10 140.14 5.0K
12:06 140.16 140.19 140.16 140.17 5.1K
12:07 140.15 140.16 140.11 140.14 12.7K
12:08 140.13 140.13 140.10 140.11 11.9K
12:09 140.12 140.21 140.11 140.21 13.5K
12:10 140.22 140.22 140.17 140.17 19.6K
12:11 140.16 140.16 140.13 140.14 14.2K
12:12 140.11 140.14 140.11 140.13 10.4K
12:13 140.11 140.13 140.09 140.13 6.2K
12:14 140.15 140.22 140.14 140.22 12.8K
12:15 140.26 140.29 140.23 140.25 5.7K
12:16 140.26 140.26 140.20 140.22 21.8K
12:17 140.24 140.24 140.18 140.18 21.5K
12:18 140.19 140.22 140.19 140.19 11.4K
12:19 140.21 140.32 140.21 140.29 29.4K
12:20 140.30 140.33 140.29 140.33 5.9K
12:21 140.34 140.35 140.32 140.35 5.1K
12:22 140.35 140.40 140.35 140.40 4.3K
12:23 140.39 140.47 140.39 140.45 20.0K
12:24 140.43 140.47 140.43 140.47 10.7K
12:25 140.46 140.52 140.46 140.51 12.3K
12:26 140.49 140.54 140.47 140.54 9.2K
12:27 140.54 140.59 140.49 140.49 37.8K
12:28 140.51 140.55 140.49 140.54 48.2K
12:29 140.54 140.57 140.52 140.57 32.4K
12:30 140.58 140.60 140.56 140.57 15.8K
12:31 140.56 140.61 140.56 140.59 4.2K
12:32 140.60 140.61 140.58 140.58 4.7K
12:33 140.58 140.60 140.56 140.58 6.6K
12:34 140.59 140.64 140.59 140.60 10.3K
12:35 140.60 140.61 140.58 140.60 6.4K
12:36 140.62 140.67 140.59 140.67 55.4K
12:37 140.66 140.76 140.65 140.76 12.7K
12:38 140.72 140.77 140.72 140.76 8.8K
12:39 140.74 140.74 140.70 140.70 4.3K
12:40 140.71 140.72 140.70 140.71 5.8K
12:41 140.65 140.65 140.58 140.62 10.6K
12:42 140.66 140.74 140.66 140.69 4.0K
12:43 140.67 140.68 140.58 140.62 7.3K
12:44 140.60 140.63 140.60 140.62 2.8K
12:45 140.65 140.69 140.65 140.67 9.8K
12:46 140.68 140.68 140.63 140.67 10.7K
12:47 140.67 140.67 140.62 140.64 4.2K
12:48 140.63 140.63 140.61 140.61 3.0K
12:49 140.60 140.62 140.60 140.61 6.9K
12:50 140.61 140.63 140.59 140.59 9.6K
12:51 140.61 140.62 140.59 140.59 6.3K
12:52 140.58 140.67 140.58 140.67 12.3K
12:53 140.66 140.66 140.61 140.60 4.9K
12:54 140.62 140.64 140.60 140.63 7.8K
12:55 140.64 140.64 140.61 140.62 4.4K
12:56 140.63 140.63 140.56 140.61 8.2K
12:57 140.62 140.78 140.62 140.77 29.0K
12:58 140.78 140.89 140.76 140.89 45.7K
12:59 140.88 140.98 140.88 140.93 28.7K
13:00 140.92 140.93 140.84 140.84 14.3K
13:01 140.82 140.84 140.73 140.75 23.7K
13:02 140.75 140.75 140.72 140.74 4.3K
13:03 140.75 140.75 140.71 140.71 6.4K
13:04 140.68 140.68 140.61 140.61 4.7K
13:05 140.62 140.63 140.57 140.57 6.0K
13:06 140.53 140.56 140.53 140.56 10.5K
13:07 140.57 140.60 140.56 140.56 5.3K
13:08 140.54 140.60 140.52 140.58 5.6K
13:09 140.59 140.61 140.56 140.61 3.3K
13:10 140.62 140.66 140.60 140.66 5.4K
13:11 140.65 140.65 140.63 140.63 6.4K
13:12 140.63 140.63 140.59 140.60 4.2K
13:13 140.56 140.58 140.56 140.58 4.3K
13:14 140.58 140.63 140.58 140.63 7.7K
13:15 140.67 140.79 140.67 140.78 18.1K
13:16 140.79 140.83 140.79 140.83 12.9K
13:17 140.82 140.83 140.79 140.79 8.8K
13:18 140.79 140.79 140.77 140.76 5.0K
13:19 140.77 140.80 140.75 140.79 9.3K
13:20 140.80 140.80 140.75 140.75 3.7K
13:21 140.75 140.75 140.66 140.72 9.2K
13:22 140.74 140.74 140.70 140.73 7.5K
13:23 140.76 140.77 140.75 140.75 8.5K
13:24 140.73 140.76 140.72 140.74 8.1K
13:25 140.76 140.76 140.74 140.75 7.8K
13:26 140.74 140.74 140.65 140.67 6.1K
13:27 140.67 140.67 140.62 140.63 8.1K
13:28 140.62 140.63 140.62 140.63 4.4K
13:29 140.61 140.69 140.61 140.67 14.1K
13:30 140.67 140.67 140.58 140.58 14.7K
13:31 140.58 140.58 140.54 140.55 5.7K
13:32 140.55 140.55 140.51 140.51 6.4K
13:33 140.51 140.52 140.51 140.51 5.5K
13:34 140.52 140.52 140.46 140.46 5.1K
13:35 140.46 140.47 140.41 140.41 6.7K
13:36 140.40 140.40 140.37 140.37 5.5K
13:37 140.35 140.35 140.33 140.35 5.0K
13:38 140.31 140.34 140.31 140.31 4.1K
13:39 140.29 140.29 140.23 140.29 9.1K
13:40 140.29 140.31 140.24 140.28 7.2K
13:41 140.26 140.30 140.26 140.29 8.1K
13:42 140.27 140.28 140.23 140.24 6.7K
13:43 140.26 140.42 140.26 140.42 18.1K
13:44 140.42 140.42 140.29 140.29 7.0K
13:45 140.29 140.31 140.27 140.28 7.4K
13:46 140.26 140.26 140.22 140.22 5.4K
13:47 140.21 140.24 140.19 140.24 8.5K
13:48 140.22 140.25 140.22 140.25 5.1K
13:49 140.25 140.25 140.18 140.18 13.7K
13:50 140.18 140.20 140.18 140.19 2.9K
13:51 140.20 140.20 140.13 140.17 7.7K
13:52 140.16 140.29 140.16 140.29 13.3K
13:53 140.30 140.30 140.27 140.27 5.2K
13:54 140.25 140.26 140.24 140.26 8.3K
13:55 140.27 140.27 140.22 140.22 4.4K
13:56 140.23 140.23 140.21 140.23 4.2K
13:57 140.24 140.26 140.23 140.23 3.7K
13:58 140.25 140.25 140.22 140.23 5.6K
13:59 140.22 140.26 140.21 140.26 10.5K
14:00 140.25 140.25 140.24 140.24 3.3K
14:01 140.24 140.29 140.23 140.25 20.2K
14:02 140.26 140.27 140.24 140.24 6.2K
14:03 140.28 140.33 140.28 140.28 7.4K
14:04 140.27 140.28 140.27 140.28 2.7K
14:05 140.27 140.27 140.20 140.20 7.3K
14:06 140.18 140.28 140.18 140.28 10.6K
14:07 140.28 140.29 140.21 140.21 6.0K
14:08 140.22 140.22 140.15 140.20 5.0K
14:09 140.20 140.26 140.20 140.22 7.7K
14:10 140.22 140.23 140.21 140.23 3.1K
14:11 140.25 140.25 140.22 140.22 6.3K
14:12 140.23 140.23 140.21 140.22 3.3K
14:13 140.23 140.26 140.23 140.26 5.9K
14:14 140.26 140.27 140.26 140.26 5.5K
14:15 140.26 140.27 140.24 140.25 6.6K
14:16 140.25 140.30 140.23 140.30 10.0K
14:17 140.29 140.30 140.24 140.26 6.1K
14:18 140.23 140.27 140.23 140.27 4.4K
14:19 140.27 140.27 140.18 140.18 3.0K
14:20 140.20 140.23 140.19 140.20 8.5K
14:21 140.19 140.24 140.19 140.22 8.0K
14:22 140.23 140.23 140.21 140.23 4.0K
14:23 140.23 140.23 140.21 140.21 5.6K
14:24 140.20 140.24 140.20 140.24 7.5K
14:25 140.23 140.25 140.23 140.25 5.2K
14:26 140.23 140.24 140.21 140.21 7.9K
14:27 140.20 140.22 140.20 140.21 6.6K
14:28 140.20 140.23 140.18 140.22 13.0K
14:29 140.23 140.28 140.23 140.25 7.1K
14:30 140.23 140.29 140.23 140.28 8.3K
14:31 140.26 140.28 140.25 140.25 5.4K
14:32 140.25 140.25 140.22 140.23 7.7K
14:33 140.22 140.22 140.18 140.19 6.9K
14:34 140.19 140.23 140.19 140.23 11.1K
14:35 140.24 140.25 140.23 140.25 3.9K
14:36 140.24 140.24 140.22 140.22 5.1K
14:37 140.23 140.25 140.23 140.25 5.7K
14:38 140.25 140.28 140.25 140.26 5.9K
14:39 140.26 140.31 140.26 140.31 7.5K
14:40 140.32 140.32 140.28 140.28 6.3K
14:41 140.28 140.35 140.28 140.35 5.8K
14:42 140.35 140.35 140.32 140.32 2.4K
14:43 140.32 140.37 140.32 140.37 6.4K
14:44 140.37 140.37 140.32 140.32 6.6K
14:45 140.31 140.32 140.26 140.26 7.5K
14:46 140.27 140.27 140.24 140.26 4.2K
14:47 140.25 140.30 140.20 140.29 22.1K
14:48 140.32 140.34 140.31 140.34 5.3K
14:49 140.33 140.37 140.33 140.37 5.9K
14:50 140.36 140.36 140.32 140.32 4.2K
14:51 140.32 140.34 140.31 140.34 13.2K
14:52 140.31 140.31 140.30 140.31 5.8K
14:53 140.31 140.34 140.31 140.34 9.0K
14:54 140.35 140.36 140.32 140.32 15.5K
14:55 140.32 140.35 140.31 140.35 7.4K
14:56 140.35 140.38 140.35 140.35 7.1K
14:57 140.37 140.39 140.36 140.39 12.3K
14:58 140.39 140.40 140.36 140.35 4.1K
14:59 140.36 140.39 140.36 140.38 5.5K
15:00 140.38 140.39 140.38 140.38 5.4K
15:01 140.37 140.39 140.37 140.38 5.8K
15:02 140.38 140.38 140.34 140.35 6.7K
15:03 140.35 140.35 140.29 140.30 4.8K
15:04 140.30 140.30 140.28 140.30 9.5K
15:05 140.32 140.35 140.30 140.30 6.2K
15:06 140.31 140.34 140.31 140.34 22.3K
15:07 140.33 140.33 140.29 140.30 6.1K
15:08 140.30 140.32 140.29 140.32 8.9K
15:09 140.32 140.32 140.25 140.26 9.5K
15:10 140.26 140.30 140.25 140.30 18.6K
15:11 140.29 140.37 140.29 140.35 14.5K
15:12 140.31 140.32 140.30 140.32 4.2K
15:13 140.29 140.29 140.27 140.29 7.8K
15:14 140.28 140.28 140.17 140.18 19.8K
15:15 140.18 140.23 140.18 140.21 8.0K
15:16 140.18 140.22 140.16 140.20 12.3K
15:17 140.21 140.24 140.21 140.22 6.4K
15:18 140.22 140.22 140.18 140.19 6.5K
15:19 140.17 140.17 140.13 140.13 10.0K
15:20 140.13 140.13 140.08 140.08 17.2K
15:21 140.08 140.11 140.06 140.11 9.4K
15:22 140.13 140.14 140.09 140.14 14.0K
15:23 140.16 140.19 140.12 140.12 8.6K
15:24 140.11 140.16 140.10 140.14 20.4K
15:25 140.12 140.12 140.09 140.09 11.4K
15:26 140.08 140.10 140.06 140.08 13.4K
15:27 140.09 140.10 140.08 140.09 14.2K
15:28 140.09 140.17 140.09 140.14 8.7K
15:29 140.12 140.15 140.11 140.15 8.7K
15:30 140.13 140.15 140.12 140.14 16.0K
15:31 140.15 140.21 140.15 140.17 14.2K
15:32 140.17 140.17 140.11 140.14 13.6K
15:33 140.15 140.16 140.14 140.14 11.1K
15:34 140.15 140.19 140.15 140.16 10.8K
15:35 140.16 140.19 140.16 140.19 8.0K
15:36 140.17 140.19 140.16 140.19 14.0K
15:37 140.21 140.21 140.18 140.19 8.9K
15:38 140.18 140.21 140.18 140.21 8.3K
15:39 140.21 140.28 140.21 140.28 13.5K
15:40 140.29 140.34 140.29 140.29 11.3K
15:41 140.28 140.34 140.26 140.34 16.3K
15:42 140.34 140.35 140.27 140.28 17.4K
15:43 140.28 140.29 140.26 140.27 16.7K
15:44 140.27 140.29 140.26 140.30 12.8K
15:45 140.30 140.33 140.28 140.32 10.8K
15:46 140.34 140.34 140.29 140.32 12.1K
15:47 140.32 140.34 140.30 140.30 15.6K
15:48 140.31 140.34 140.31 140.34 19.3K
15:49 140.34 140.37 140.32 140.33 25.6K
15:50 140.34 140.34 140.20 140.20 32.5K
15:51 140.21 140.24 140.17 140.23 23.4K
15:52 140.23 140.23 140.18 140.19 18.5K
15:53 140.18 140.25 140.16 140.24 23.3K
15:54 140.25 140.46 140.25 140.38 67.9K
15:55 140.43 140.45 140.39 140.40 53.1K
15:56 140.39 140.41 140.37 140.40 48.7K
15:57 140.42 140.50 140.41 140.50 57.7K
15:58 140.49 140.50 140.46 140.46 54.4K
15:59 140.46 140.49 140.42 140.44 1,509.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 139.94 140.99 139.85 140.44 6.2M
2025-09-25 143.00 143.42 139.86 139.92 7.1M
2025-09-24 141.81 142.34 141.02 142.17 5.9M
2025-09-23 141.04 142.23 139.96 141.90 6.4M
2025-09-22 141.08 141.52 139.94 141.03 5.8M
2025-09-19 141.46 142.08 140.46 141.76 12.4M
2025-09-18 140.64 141.63 140.39 140.73 6.1M
2025-09-17 140.17 142.05 140.15 141.23 6.1M
2025-09-16 140.69 141.31 139.91 140.03 9.3M
2025-09-15 143.40 143.53 140.53 140.64 7.3M
2025-09-12 144.07 144.25 142.90 143.53 5.7M
2025-09-11 142.89 144.75 142.50 144.23 6.1M
2025-09-10 142.23 143.11 141.42 142.66 6.0M
2025-09-09 141.18 143.63 141.10 143.10 5.9M
2025-09-08 145.72 145.72 140.35 141.71 11.1M
2025-09-05 146.00 147.88 145.28 146.39 7.2M
2025-09-04 149.02 149.47 146.45 146.89 6.3M
2025-09-03 149.95 150.46 147.11 148.64 11.3M
2025-09-02 157.44 157.80 150.21 150.28 17.3M
2025-08-29 147.10 149.22 146.87 148.65 7.8M
2025-08-28 147.96 148.04 146.23 146.98 9.3M
2025-08-27 147.00 147.79 146.31 147.64 8.1M
2025-08-26 147.50 148.25 145.81 147.00 11.2M
2025-08-25 148.43 148.82 147.58 148.20 6.6M
2025-08-22 149.65 151.18 149.09 149.64 5.2M
2025-08-21 150.33 150.33 148.60 148.98 8.2M
2025-08-20 153.21 154.61 148.69 150.73 10.0M
2025-08-19 150.00 152.33 149.86 152.16 8.6M
2025-08-18 150.55 150.55 148.92 149.55 9.9M
2025-08-15 149.39 151.10 148.49 150.40 9.2M
2025-08-14 149.04 149.50 148.05 148.62 6.9M
2025-08-13 146.89 149.54 146.85 149.35 6.1M
2025-08-12 145.55 147.01 144.72 146.87 7.7M
2025-08-11 145.32 145.60 143.75 144.87 5.8M
2025-08-08 143.92 145.37 143.80 145.21 5.3M
2025-08-07 141.24 144.31 140.48 143.92 7.7M
2025-08-06 139.90 141.58 139.36 140.80 6.7M
2025-08-05 139.60 140.35 139.26 139.45 5.5M
2025-08-04 139.29 140.32 138.75 139.56 8.4M
2025-08-01 139.11 139.81 138.29 139.28 7.6M
2025-07-31 140.98 141.57 137.64 137.92 11.7M
2025-07-30 143.77 144.40 142.29 142.86 9.7M
2025-07-29 141.57 143.99 141.13 143.89 6.3M
2025-07-28 142.70 143.10 141.46 141.57 10.6M
2025-07-25 144.81 144.82 142.70 143.45 7.0M
2025-07-24 145.82 146.47 143.98 144.51 9.7M
2025-07-23 145.86 147.03 145.09 145.66 6.2M
2025-07-22 141.23 146.40 141.23 146.04 8.3M
2025-07-21 143.11 143.59 140.46 141.70 9.0M
2025-07-18 146.27 146.35 142.94 143.24 13.8M
2025-07-17 141.70 145.96 141.64 145.44 26.2M
2025-07-16 133.95 135.51 133.75 135.35 10.9M
2025-07-15 135.43 135.51 133.75 133.81 8.9M
2025-07-14 134.75 135.88 133.86 135.57 8.5M
2025-07-11 134.84 135.39 133.81 135.26 8.0M
2025-07-10 134.43 136.68 133.63 136.08 8.9M
2025-07-09 134.90 135.38 132.96 134.48 7.8M
2025-07-08 133.41 135.67 133.28 135.04 7.7M
2025-07-07 135.53 135.72 133.68 134.45 7.8M
2025-07-03 136.70 136.83 135.24 135.38 4.9M
2025-07-02 135.25 137.00 134.88 136.48 9.4M
2025-07-01 132.59 136.39 132.47 135.26 12.8M
2025-06-30 131.20 132.36 130.59 132.04 11.4M
2025-06-27 128.29 131.34 128.11 131.04 26.5M
2025-06-26 127.71 129.16 127.60 128.22 11.5M
2025-06-25 130.26 130.59 127.63 128.02 10.9M
2025-06-24 129.14 131.21 129.05 131.05 9.2M
2025-06-23 129.29 129.50 127.82 129.09 12.8M
2025-06-20 129.53 130.42 128.90 129.07 23.0M
2025-06-18 129.63 129.68 128.59 129.07 8.8M
2025-06-17 131.16 131.69 129.13 129.29 10.2M
2025-06-16 131.31 132.09 130.23 131.41 11.2M
2025-06-13 131.76 133.06 130.59 130.85 9.6M
2025-06-12 129.89 132.33 129.71 132.30 11.4M
2025-06-11 131.94 131.97 129.79 129.90 9.2M
2025-06-10 130.20 132.12 129.46 131.83 11.9M
2025-06-09 129.83 130.65 129.18 129.96 8.5M
2025-06-06 130.25 130.67 129.34 130.03 7.6M
2025-06-05 131.20 131.41 130.21 131.11 9.6M
2025-06-04 132.24 132.74 131.10 131.74 6.5M
2025-06-03 130.63 132.21 129.81 131.85 7.3M
2025-06-02 130.90 131.03 129.07 130.91 6.7M
2025-05-30 132.15 132.72 131.29 131.45 13.0M
2025-05-29 130.86 132.07 130.25 131.92 6.7M
2025-05-28 131.29 132.19 130.47 130.67 9.4M
2025-05-27 130.08 131.46 129.13 131.37 14.0M
2025-05-23 129.56 129.76 127.75 129.34 8.1M
2025-05-22 130.02 130.70 128.82 130.12 7.1M
2025-05-21 131.80 131.90 130.06 130.15 9.2M
2025-05-20 131.75 132.17 131.35 131.80 7.6M
2025-05-19 132.13 132.26 131.11 131.79 9.4M
2025-05-16 132.09 132.26 130.65 131.98 8.9M
2025-05-15 129.19 131.55 128.81 131.50 9.2M
2025-05-14 130.07 130.17 127.87 128.45 10.5M
2025-05-13 131.17 131.64 129.75 130.31 8.7M
2025-05-12 130.84 132.33 130.06 131.68 8.4M
2025-05-09 131.15 131.65 130.18 130.44 4.8M
2025-05-08 131.89 132.98 131.26 131.43 6.4M
2025-05-07 130.95 132.67 130.27 131.92 6.3M
2025-05-06 131.90 131.90 130.16 130.74 6.9M
2025-05-05 134.05 134.05 131.70 131.99 9.0M
2025-05-02 134.15 134.40 133.15 133.75 7.2M
2025-05-01 134.47 134.81 133.24 133.55 6.8M
2025-04-30 135.63 136.18 133.10 135.58 7.9M
2025-04-29 132.48 134.46 131.52 134.31 7.0M
2025-04-28 133.90 135.41 133.10 133.76 8.5M
2025-04-25 135.47 135.61 131.80 133.38 11.5M
2025-04-24 141.45 141.85 134.53 135.31 15.6M
2025-04-23 143.27 144.02 140.85 142.26 7.8M
2025-04-22 142.28 144.28 141.95 143.46 7.1M
2025-04-21 142.50 142.83 140.57 141.73 7.4M
2025-04-17 140.34 143.57 140.08 142.84 6.1M
2025-04-16 144.11 144.40 139.77 140.09 7.9M
2025-04-15 145.84 145.98 142.63 142.84 5.5M
2025-04-14 144.16 147.18 143.50 146.75 5.4M
2025-04-11 145.15 145.29 142.12 144.43 8.6M
2025-04-10 145.42 147.14 142.92 144.14 11.0M
2025-04-09 140.25 145.95 138.33 145.59 14.1M
2025-04-08 143.95 145.40 139.15 140.30 9.5M
2025-04-07 141.32 146.10 140.67 143.19 14.4M
2025-04-04 152.99 154.92 146.44 146.61 12.9M
2025-04-03 151.69 154.05 150.86 151.37 8.2M
2025-04-02 150.23 150.50 148.08 149.12 5.9M
2025-04-01 150.49 150.80 148.67 149.67 6.1M
2025-03-31 150.20 152.59 149.75 149.94 10.0M
2025-03-28 150.44 151.38 147.11 149.27 8.6M
2025-03-27 149.59 150.41 149.09 149.67 5.4M
2025-03-26 146.00 149.33 145.75 148.64 5.9M
2025-03-25 146.15 146.30 144.83 145.54 4.8M
2025-03-24 145.49 146.72 144.83 146.45 6.0M
2025-03-21 147.00 147.70 144.75 145.45 11.6M
2025-03-20 147.56 148.07 146.64 147.15 4.5M
2025-03-19 148.16 148.88 146.80 148.11 6.1M
2025-03-18 150.00 151.30 148.75 148.99 8.2M
2025-03-17 149.23 151.67 149.13 151.34 5.4M
2025-03-14 147.13 149.16 147.08 148.59 5.3M
2025-03-13 148.37 150.48 148.06 148.34 5.4M
2025-03-12 147.55 149.53 146.51 148.17 8.3M
2025-03-11 155.79 156.05 151.81 152.33 8.0M
2025-03-10 155.88 160.08 155.37 156.25 11.2M
2025-03-07 153.25 157.59 152.77 154.44 9.0M
2025-03-06 154.17 154.97 152.53 154.61 8.4M
2025-03-05 152.93 155.34 152.73 153.88 5.6M
2025-03-04 157.34 160.15 153.96 154.19 10.3M
2025-03-03 151.35 156.15 150.50 155.99 8.3M
2025-02-28 153.70 155.10 152.35 153.47 8.5M
2025-02-27 150.90 152.69 149.93 152.02 6.7M
2025-02-26 155.57 155.61 151.14 151.51 9.1M
2025-02-25 154.79 158.46 154.00 156.42 9.5M
2025-02-24 152.34 156.32 152.12 153.85 7.2M
2025-02-21 149.99 154.55 148.90 153.50 10.6M
2025-02-20 145.11 149.19 145.00 149.10 6.8M
2025-02-19 144.23 145.93 144.15 145.81 5.8M
2025-02-18 142.90 144.15 141.60 144.10 8.7M
2025-02-14 144.67 146.17 143.33 143.39 5.0M
2025-02-13 144.23 144.94 143.60 144.58 7.2M
2025-02-12 144.04 144.78 143.03 143.99 6.7M
2025-02-11 144.37 145.72 143.40 145.64 6.4M
2025-02-10 144.35 144.52 143.01 144.35 8.7M
2025-02-07 145.01 145.15 143.90 144.58 5.9M
2025-02-06 146.26 146.90 143.96 145.35 5.6M
2025-02-05 143.39 145.79 142.70 145.66 9.2M
2025-02-04 146.10 147.75 143.00 143.49 12.8M
2025-02-03 149.76 151.13 148.83 150.27 7.2M
2025-01-31 150.76 151.69 150.27 150.69 4.9M
2025-01-30 151.28 153.08 150.63 151.90 4.7M
2025-01-29 151.13 152.00 150.23 150.37 4.9M
2025-01-28 154.15 154.61 150.12 150.25 6.3M
2025-01-27 150.92 155.47 150.90 154.61 9.8M
2025-01-24 148.82 149.31 148.13 149.12 4.5M
2025-01-23 148.49 148.94 146.61 148.62 4.8M
2025-01-22 148.23 149.45 147.79 148.09 5.9M
2025-01-21 148.33 149.78 147.77 148.55 7.5M
2025-01-17 147.72 148.62 147.17 148.25 7.3M
2025-01-16 144.05 146.79 143.69 146.54 5.1M
2025-01-15 145.49 146.20 144.17 144.78 7.1M
2025-01-14 144.19 145.14 143.56 144.95 7.0M
2025-01-13 142.79 145.14 142.14 144.50 8.1M
2025-01-10 145.00 145.58 141.51 142.64 9.6M
2025-01-08 145.40 146.67 144.56 146.54 6.8M
2025-01-07 146.46 147.97 145.34 145.40 7.5M
2025-01-06 149.60 149.95 146.10 146.27 9.5M
2025-01-03 150.96 150.96 149.56 149.65 5.2M
2025-01-02 152.88 153.66 149.89 150.21 5.0M