Builders FirstSource Inc (BLDR)

BLDR
🏛️ Vereinigte Staaten →
121.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 117.28 117.54 117.24 117.37 27.8K
09:31 117.85 117.85 117.80 117.80 3.2K
09:32 117.86 118.21 117.86 118.21 1.3K
09:33 118.57 118.57 118.57 118.57 1.3K
09:34 118.92 119.11 118.77 119.11 5.9K
09:35 119.00 119.16 118.68 119.16 13.1K
09:36 118.87 119.31 118.87 119.31 3.0K
09:37 119.01 119.01 119.01 119.01 2.3K
09:38 118.63 118.63 118.47 118.47 11.9K
09:39 118.79 119.15 118.79 118.92 5.3K
09:40 119.08 119.08 118.56 118.56 6.3K
09:41 118.50 118.50 118.00 118.00 6.3K
09:42 118.00 118.11 117.82 118.11 8.2K
09:43 117.85 117.85 117.85 117.85 1.3K
09:44 118.14 118.14 117.86 118.13 1.7K
09:45 118.13 118.18 118.01 118.18 8.2K
09:46 117.83 118.14 117.83 118.14 5.1K
09:48 118.09 118.10 118.09 118.10 1.2K
09:49 117.99 117.99 117.94 117.94 1.0K
09:50 117.94 118.24 117.94 118.24 7.4K
09:51 118.24 118.33 118.01 118.01 6.5K
09:52 118.01 118.01 117.82 117.90 3.2K
09:53 117.91 117.97 117.76 117.97 4.3K
09:54 117.97 117.97 117.61 117.61 3.4K
09:55 117.62 117.75 117.62 117.62 2.6K
09:56 117.51 117.51 117.51 117.51 0.2K
09:57 117.62 117.62 117.43 117.43 5.0K
09:58 117.31 117.38 117.21 117.21 6.5K
09:59 117.41 117.53 117.41 117.53 5.6K
10:00 117.60 117.83 117.60 117.66 8.0K
10:01 117.63 117.81 117.49 117.81 14.1K
10:02 118.17 118.17 118.02 118.04 2.2K
10:03 117.77 118.01 117.77 117.94 6.4K
10:04 118.10 118.23 118.10 118.23 2.7K
10:05 118.23 118.23 117.90 117.95 6.1K
10:06 117.97 117.97 117.97 117.97 1.2K
10:07 117.96 117.96 117.96 117.96 0.9K
10:08 117.89 117.94 117.73 117.94 6.6K
10:09 117.91 117.96 117.68 117.82 11.8K
10:10 117.82 117.82 117.82 117.82 1.4K
10:11 117.83 118.03 117.83 117.93 10.6K
10:12 117.95 117.95 117.85 117.85 5.2K
10:13 117.75 117.84 117.75 117.84 5.8K
10:14 117.84 117.84 117.84 117.84 2.8K
10:15 117.89 118.02 117.89 117.94 5.2K
10:16 117.89 117.89 117.89 117.89 1.6K
10:17 117.89 117.89 117.63 117.64 7.2K
10:18 117.65 117.70 117.56 117.56 6.7K
10:19 117.44 117.64 117.44 117.52 5.2K
10:20 117.54 117.56 117.43 117.43 3.2K
10:21 117.65 117.65 117.51 117.57 3.3K
10:22 117.48 117.58 117.48 117.48 1.1K
10:23 117.68 117.77 117.64 117.76 11.3K
10:24 117.75 117.87 117.75 117.87 5.0K
10:25 117.87 117.87 117.75 117.75 13.7K
10:26 117.83 117.97 117.83 117.91 6.4K
10:27 117.95 117.95 117.92 117.92 7.4K
10:28 117.92 117.92 117.85 117.85 4.1K
10:29 117.80 117.80 117.71 117.72 9.0K
10:30 117.75 117.91 117.75 117.90 14.9K
10:31 117.85 117.85 117.60 117.60 4.6K
10:32 117.73 117.88 117.73 117.82 2.6K
10:33 117.82 117.82 117.74 117.74 2.9K
10:34 117.87 117.88 117.87 117.88 1.6K
10:35 117.83 117.92 117.74 117.74 6.3K
10:36 117.74 117.79 117.70 117.79 4.7K
10:37 117.81 117.83 117.73 117.77 4.5K
10:38 117.73 117.86 117.73 117.86 3.2K
10:39 117.84 117.93 117.78 117.93 3.2K
10:40 117.93 117.96 117.86 117.86 3.6K
10:41 117.86 117.86 117.82 117.82 2.9K
10:42 117.76 117.87 117.76 117.79 6.3K
10:43 117.79 117.90 117.79 117.90 3.7K
10:44 118.00 118.17 118.00 118.17 8.8K
10:45 118.15 118.18 117.97 117.97 4.2K
10:46 118.03 118.07 118.03 118.04 3.9K
10:47 118.04 118.04 118.04 118.04 0.8K
10:48 118.01 118.03 117.97 118.03 0.7K
10:49 118.02 118.02 117.87 117.93 6.4K
10:50 117.93 117.93 117.79 117.80 5.1K
10:51 117.94 117.98 117.94 117.94 3.2K
10:52 118.05 118.06 118.05 118.06 1.2K
10:53 118.16 118.17 118.14 118.14 1.9K
10:54 118.05 118.05 117.68 117.68 8.9K
10:55 117.58 117.71 117.58 117.68 2.1K
10:56 117.68 117.69 117.58 117.69 3.6K
10:57 117.68 117.93 117.68 117.93 7.0K
10:58 117.95 117.95 117.87 117.87 2.1K
10:59 117.83 117.83 117.78 117.78 1.1K
11:00 117.79 117.87 117.79 117.86 6.9K
11:01 117.79 117.83 117.77 117.83 3.2K
11:02 117.83 117.83 117.70 117.70 1.5K
11:03 117.70 117.79 117.69 117.77 2.6K
11:04 117.74 117.74 117.57 117.57 5.3K
11:05 117.68 117.72 117.67 117.67 3.3K
11:06 117.68 117.68 117.64 117.64 0.8K
11:07 117.67 117.67 117.59 117.59 1.6K
11:08 117.56 117.63 117.50 117.62 5.0K
11:09 117.63 117.68 117.51 117.56 7.0K
11:10 117.55 117.55 117.43 117.48 11.4K
11:11 117.63 117.65 117.63 117.64 9.8K
11:12 117.62 117.82 117.61 117.77 5.3K
11:13 117.98 117.98 117.98 117.98 1.4K
11:14 118.02 118.02 117.94 117.94 1.8K
11:15 117.96 117.96 117.87 117.87 2.0K
11:16 117.84 117.84 117.81 117.81 2.3K
11:17 117.87 117.91 117.87 117.91 2.0K
11:18 117.81 117.81 117.81 117.81 1.6K
11:19 117.75 117.75 117.75 117.75 2.7K
11:20 117.61 117.61 117.61 117.61 0.2K
11:21 117.67 117.67 117.61 117.61 1.7K
11:22 117.66 117.72 117.60 117.60 5.6K
11:23 117.61 117.66 117.61 117.66 3.3K
11:24 117.61 117.62 117.61 117.62 2.9K
11:25 117.60 117.61 117.58 117.58 10.8K
11:26 117.52 117.52 117.30 117.30 2.7K
11:27 117.46 117.46 117.24 117.24 2.1K
11:28 117.29 117.29 117.29 117.29 1.7K
11:29 117.37 117.37 117.29 117.29 1.4K
11:30 117.39 117.47 117.39 117.47 1.5K
11:31 117.42 117.42 117.41 117.41 1.6K
11:32 117.56 117.62 117.56 117.62 1.7K
11:33 117.47 117.68 117.47 117.68 1.0K
11:34 117.60 117.75 117.60 117.74 3.5K
11:35 117.81 118.02 117.81 118.02 8.4K
11:36 117.98 118.02 117.88 117.88 10.9K
11:37 117.98 118.03 117.98 118.02 2.1K
11:38 117.95 117.95 117.79 117.79 2.9K
11:39 117.86 117.95 117.86 117.90 1.9K
11:40 117.97 117.98 117.82 117.82 2.4K
11:41 117.90 117.90 117.69 117.69 2.9K
11:42 117.63 117.83 117.63 117.70 3.5K
11:43 117.81 117.83 117.70 117.83 2.2K
11:44 117.78 117.78 117.67 117.76 2.3K
11:45 117.70 117.84 117.70 117.84 3.1K
11:46 117.90 117.93 117.82 117.87 5.4K
11:47 117.93 117.93 117.81 117.89 1.3K
11:48 117.81 117.99 117.81 117.87 3.9K
11:49 117.94 117.99 117.80 117.98 5.2K
11:50 117.92 117.99 117.88 117.88 3.3K
11:51 117.91 117.99 117.82 117.89 4.1K
11:52 117.88 117.95 117.80 117.82 4.2K
11:53 117.87 117.93 117.86 117.86 2.1K
11:54 117.77 118.06 117.77 118.06 4.8K
11:55 118.08 118.18 118.04 118.16 5.5K
11:56 118.18 118.19 118.09 118.13 4.1K
11:57 118.16 118.16 118.13 118.14 2.2K
11:58 118.06 118.21 118.06 118.06 2.6K
11:59 118.12 118.21 118.11 118.17 3.2K
12:00 118.18 118.27 118.18 118.27 7.6K
12:01 118.13 118.13 118.05 118.10 3.4K
12:02 118.03 118.21 118.03 118.15 4.3K
12:03 118.12 118.20 118.06 118.06 3.8K
12:04 117.97 117.97 117.97 117.97 0.4K
12:05 118.06 118.06 117.96 117.96 1.5K
12:06 118.03 118.15 118.03 118.08 4.4K
12:07 118.01 118.15 118.01 118.13 1.8K
12:08 118.04 118.10 117.97 118.05 2.5K
12:09 118.09 118.21 117.98 118.07 4.5K
12:10 118.11 118.21 118.03 118.03 4.9K
12:11 117.98 118.11 117.98 118.00 2.1K
12:12 118.00 118.12 118.00 118.12 1.9K
12:13 118.07 118.13 118.00 118.12 3.8K
12:14 118.09 118.09 118.07 118.07 2.2K
12:15 117.97 117.97 117.97 117.97 2.6K
12:16 118.01 118.01 118.00 118.00 2.9K
12:17 118.04 118.04 118.04 118.04 1.1K
12:18 118.05 118.05 118.01 118.05 1.3K
12:19 117.95 118.13 117.95 118.07 1.8K
12:20 118.09 118.09 117.96 118.03 2.9K
12:21 117.98 118.10 117.98 118.05 3.6K
12:22 118.03 118.05 117.93 117.93 6.2K
12:23 117.98 117.98 117.80 117.89 4.4K
12:24 117.95 117.95 117.88 117.90 2.4K
12:25 117.89 118.00 117.82 118.00 4.6K
12:26 117.88 118.00 117.82 117.83 4.3K
12:27 117.80 117.83 117.71 117.81 2.8K
12:28 117.90 117.91 117.82 117.85 3.9K
12:29 117.86 117.86 117.86 117.86 0.3K
12:30 117.91 118.00 117.91 118.00 5.5K
12:31 118.17 118.29 118.17 118.28 2.2K
12:32 118.29 118.29 118.24 118.28 4.5K
12:35 118.25 118.25 118.25 118.25 1.2K
12:36 118.25 118.25 118.18 118.25 2.8K
12:38 118.21 118.27 118.21 118.27 1.6K
12:39 118.35 118.35 118.32 118.32 3.9K
12:40 118.32 118.32 118.22 118.22 8.2K
12:42 118.27 118.44 118.27 118.44 3.1K
12:43 118.43 118.43 118.42 118.43 2.7K
12:44 118.18 118.18 118.18 118.18 0.1K
12:45 118.24 118.24 118.19 118.19 1.1K
12:46 118.19 118.19 118.19 118.19 0.7K
12:47 118.19 118.19 118.17 118.17 0.8K
12:48 118.18 118.18 118.16 118.16 2.4K
12:49 118.16 118.16 118.16 118.16 2.2K
12:50 118.16 118.24 118.16 118.24 1.5K
12:51 118.16 118.16 118.16 118.16 0.2K
12:52 118.24 118.24 118.15 118.21 2.1K
12:53 118.20 118.30 118.20 118.26 9.2K
12:54 118.26 118.26 118.11 118.11 13.8K
12:55 118.15 118.15 118.15 118.15 1.0K
12:56 118.14 118.14 118.14 118.14 1.0K
12:57 118.02 118.17 118.02 118.10 1.1K
12:58 118.10 118.10 117.99 117.99 1.0K
12:59 118.07 118.07 117.97 117.99 2.5K
13:00 117.91 118.05 117.88 118.04 4.2K
13:01 117.99 118.14 117.98 118.13 2.4K
13:02 118.07 118.14 118.00 118.13 4.0K
13:03 118.06 118.06 117.94 117.94 2.7K
13:04 118.00 118.07 117.98 118.06 4.7K
13:05 118.05 118.12 118.03 118.12 1.3K
13:06 118.11 118.13 118.09 118.09 2.4K
13:07 118.14 118.20 118.10 118.19 3.9K
13:08 118.33 118.33 118.33 118.33 1.3K
13:09 118.26 118.26 118.26 118.26 0.9K
13:10 118.32 118.32 118.26 118.26 1.0K
13:11 118.19 118.20 118.01 118.09 4.5K
13:12 118.17 118.24 118.12 118.21 3.6K
13:13 118.21 118.36 118.10 118.28 3.2K
13:14 118.22 118.27 118.21 118.26 3.6K
13:15 118.08 118.35 118.08 118.16 3.7K
13:16 118.06 118.24 118.06 118.14 2.8K
13:17 118.24 118.31 118.24 118.24 1.3K
13:18 118.22 118.25 118.16 118.16 0.9K
13:19 118.05 118.13 118.05 118.13 3.2K
13:20 118.11 118.11 118.07 118.07 3.1K
13:21 117.94 117.94 117.91 117.91 2.1K
13:23 117.78 117.78 117.74 117.74 0.7K
13:24 117.78 117.87 117.78 117.85 5.8K
13:25 117.84 118.06 117.83 118.06 3.0K
13:26 118.11 118.17 118.10 118.10 2.4K
13:27 117.98 117.98 117.98 117.98 1.1K
13:28 117.92 117.92 117.92 117.92 0.8K
13:29 117.83 117.83 117.83 117.83 0.6K
13:30 117.90 117.99 117.90 117.99 3.6K
13:32 118.02 118.02 118.01 118.01 0.7K
13:33 117.95 117.95 117.95 117.95 2.9K
13:34 117.99 117.99 117.99 117.99 0.4K
13:35 117.94 117.94 117.94 117.94 2.4K
13:36 117.80 117.80 117.80 117.80 0.8K
13:38 117.96 117.96 117.91 117.91 2.3K
13:39 117.91 117.91 117.79 117.79 1.8K
13:40 117.79 117.86 117.79 117.86 0.8K
13:41 117.85 117.85 117.85 117.85 1.5K
13:43 117.80 117.82 117.80 117.81 4.1K
13:44 117.81 117.82 117.81 117.82 1.7K
13:45 117.78 117.82 117.78 117.82 1.3K
13:46 117.82 117.82 117.82 117.82 0.5K
13:47 117.74 117.82 117.74 117.82 1.5K
13:48 117.75 117.82 117.75 117.81 1.4K
13:49 117.75 117.75 117.70 117.70 4.0K
13:50 117.67 117.67 117.67 117.67 1.4K
13:51 117.70 117.70 117.64 117.64 2.0K
13:52 117.64 117.76 117.64 117.76 7.7K
13:53 117.78 117.82 117.78 117.82 1.7K
13:54 117.78 117.78 117.72 117.74 2.0K
13:56 117.66 117.70 117.66 117.70 0.9K
13:57 117.65 117.70 117.57 117.57 4.1K
13:58 117.55 117.55 117.37 117.37 2.0K
13:59 117.34 117.34 117.22 117.22 2.8K
14:00 117.22 117.22 117.13 117.13 2.7K
14:01 117.15 117.29 117.08 117.08 5.1K
14:02 117.14 117.18 117.14 117.14 3.5K
14:03 117.22 117.22 117.19 117.19 2.1K
14:04 117.19 117.19 116.96 117.02 13.6K
14:05 117.01 117.12 117.01 117.12 4.9K
14:06 117.17 117.17 117.07 117.12 4.5K
14:07 116.98 116.98 116.87 116.87 2.9K
14:08 116.94 117.02 116.94 117.02 5.5K
14:09 116.93 116.93 116.78 116.87 2.2K
14:10 116.87 116.94 116.87 116.91 2.1K
14:11 116.90 116.90 116.88 116.88 1.8K
14:12 116.89 116.97 116.89 116.93 3.2K
14:13 116.93 117.05 116.92 117.04 7.6K
14:14 117.06 117.20 117.04 117.16 7.8K
14:15 117.18 117.37 117.18 117.37 6.6K
14:16 117.39 117.50 117.39 117.50 2.4K
14:17 117.61 117.68 117.61 117.68 3.0K
14:18 117.63 117.63 117.63 117.63 0.9K
14:19 117.55 117.55 117.55 117.55 1.9K
14:20 117.39 117.58 117.39 117.58 1.3K
14:22 117.64 117.64 117.64 117.64 2.2K
14:24 117.58 117.58 117.54 117.54 2.2K
14:25 117.52 117.60 117.52 117.58 1.2K
14:26 117.60 117.61 117.56 117.56 2.9K
14:27 117.52 117.52 117.48 117.48 0.7K
14:28 117.48 117.56 117.48 117.56 2.3K
14:29 117.64 117.64 117.64 117.64 1.0K
14:30 117.65 117.65 117.65 117.65 2.3K
14:31 117.70 117.70 117.67 117.67 1.6K
14:32 117.68 117.68 117.55 117.56 7.7K
14:36 117.55 117.55 117.55 117.55 0.2K
14:37 117.60 117.66 117.60 117.66 2.1K
14:38 117.64 117.64 117.64 117.64 0.5K
14:39 117.65 117.65 117.65 117.65 0.9K
14:40 117.66 117.66 117.66 117.66 1.7K
14:41 117.77 117.80 117.77 117.80 2.2K
14:42 117.82 117.82 117.71 117.71 5.7K
14:44 117.76 117.76 117.76 117.76 1.0K
14:45 117.75 117.75 117.64 117.67 4.4K
14:46 117.62 117.63 117.55 117.55 1.8K
14:47 117.63 117.70 117.60 117.62 1.1K
14:48 117.70 117.83 117.70 117.83 2.2K
14:49 117.81 117.86 117.80 117.85 3.4K
14:50 117.85 117.92 117.85 117.90 4.4K
14:51 117.89 117.89 117.86 117.86 2.2K
14:52 117.88 117.88 117.82 117.82 2.8K
14:53 117.84 117.89 117.84 117.89 2.8K
14:54 117.95 117.96 117.94 117.94 8.7K
14:56 117.93 117.93 117.86 117.88 1.3K
14:57 117.88 117.88 117.74 117.74 3.1K
14:58 117.75 117.75 117.72 117.72 2.9K
14:59 117.79 117.79 117.79 117.79 1.8K
15:00 117.71 117.71 117.64 117.64 4.5K
15:01 117.70 117.70 117.70 117.70 2.5K
15:02 117.56 117.56 117.56 117.56 1.5K
15:03 117.40 117.40 117.32 117.32 0.5K
15:04 117.33 117.38 117.33 117.38 1.9K
15:05 117.25 117.25 117.21 117.21 1.0K
15:06 117.21 117.26 117.19 117.19 3.7K
15:07 117.24 117.24 117.18 117.21 6.1K
15:08 117.12 117.21 117.07 117.18 3.0K
15:09 117.15 117.16 117.08 117.08 1.2K
15:10 117.16 117.17 117.11 117.17 2.1K
15:11 117.15 117.24 117.15 117.24 2.2K
15:12 117.23 117.26 117.23 117.26 3.2K
15:13 117.17 117.17 117.17 117.17 2.5K
15:14 117.11 117.11 117.01 117.01 2.6K
15:15 117.08 117.14 117.05 117.08 4.5K
15:16 117.18 117.22 117.18 117.22 3.5K
15:17 117.14 117.18 117.14 117.18 2.3K
15:18 117.22 117.23 117.22 117.22 2.2K
15:19 117.15 117.16 117.08 117.16 1.6K
15:20 117.18 117.18 117.08 117.08 4.7K
15:21 117.14 117.17 117.14 117.17 1.5K
15:22 117.20 117.24 117.18 117.18 4.4K
15:23 117.22 117.31 117.22 117.28 1.6K
15:24 117.30 117.31 117.26 117.26 2.8K
15:25 117.29 117.29 117.29 117.29 2.7K
15:26 117.30 117.34 117.30 117.34 3.1K
15:27 117.30 117.33 117.30 117.29 5.2K
15:28 117.35 117.36 117.28 117.29 5.7K
15:29 117.27 117.39 117.27 117.39 5.7K
15:30 117.41 117.51 117.41 117.48 7.9K
15:31 117.53 117.55 117.49 117.49 3.9K
15:32 117.52 117.60 117.52 117.60 1.9K
15:33 117.61 117.61 117.54 117.54 2.7K
15:34 117.48 117.48 117.45 117.45 5.7K
15:35 117.44 117.44 117.44 117.44 1.7K
15:36 117.46 117.46 117.39 117.40 4.5K
15:37 117.42 117.49 117.39 117.40 6.5K
15:38 117.45 117.45 117.40 117.45 2.5K
15:39 117.41 117.45 117.41 117.43 5.6K
15:40 117.42 117.43 117.37 117.43 11.5K
15:41 117.41 117.43 117.40 117.43 3.5K
15:42 117.43 117.43 117.43 117.43 2.2K
15:43 117.44 117.48 117.44 117.45 8.0K
15:44 117.46 117.46 117.39 117.43 14.1K
15:45 117.44 117.45 117.39 117.43 6.4K
15:46 117.39 117.39 117.33 117.33 5.4K
15:47 117.31 117.35 117.26 117.33 9.9K
15:48 117.26 117.31 117.26 117.29 3.8K
15:49 117.26 117.30 117.24 117.29 5.4K
15:50 117.30 117.43 117.29 117.39 14.3K
15:51 117.40 117.41 117.31 117.31 8.0K
15:52 117.27 117.28 117.13 117.28 10.0K
15:53 117.28 117.41 117.28 117.41 9.0K
15:54 117.41 117.41 117.34 117.34 11.5K
15:55 117.11 117.15 117.00 117.09 32.9K
15:56 117.19 117.19 117.00 117.01 26.4K
15:57 117.02 117.07 116.97 116.97 20.8K
15:58 116.94 117.00 116.91 116.93 26.4K
15:59 116.98 117.01 116.85 116.91 426.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 119.03 121.44 117.09 121.25 2.0M
2025-09-29 118.95 120.18 116.46 119.61 1.5M
2025-09-26 117.30 118.84 116.30 118.20 1.4M
2025-09-25 117.19 119.31 116.78 116.91 1.9M
2025-09-24 120.00 122.13 118.90 119.25 1.5M
2025-09-23 122.74 123.09 120.31 121.21 1.9M
2025-09-22 123.50 123.50 120.21 121.81 2.8M
2025-09-19 127.46 127.58 123.70 124.15 4.3M
2025-09-18 131.00 131.62 127.88 128.93 2.3M
2025-09-17 137.47 141.33 129.16 129.28 2.7M
2025-09-16 142.08 142.26 136.42 136.99 1.6M
2025-09-15 142.01 142.50 138.52 140.17 1.6M
2025-09-12 144.69 145.68 142.33 142.73 1.2M
2025-09-11 141.72 148.91 141.03 146.56 2.1M
2025-09-10 141.92 143.16 139.35 140.25 1.6M
2025-09-09 146.25 146.25 138.46 140.45 2.1M
2025-09-08 149.35 149.35 145.71 147.89 1.3M
2025-09-05 147.50 151.03 145.80 149.21 2.5M
2025-09-04 137.25 144.01 136.83 143.27 1.7M
2025-09-03 136.91 137.55 134.53 136.33 1.4M
2025-09-02 136.00 138.25 135.50 137.36 1.6M
2025-08-29 140.12 140.74 137.65 138.68 1.3M
2025-08-28 143.08 144.00 138.89 140.14 1.8M
2025-08-27 142.00 143.79 140.30 141.76 1.7M
2025-08-26 141.13 143.19 140.29 142.67 2.5M
2025-08-25 142.18 142.85 140.25 141.91 1.9M
2025-08-22 133.40 145.17 131.45 144.45 4.2M
2025-08-21 131.74 133.39 130.35 133.22 1.6M
2025-08-20 137.25 138.55 132.60 132.75 2.1M
2025-08-19 138.05 142.20 137.88 138.15 1.6M
2025-08-18 137.13 138.71 135.79 136.52 1.1M
2025-08-15 140.63 140.63 136.55 136.88 1.4M
2025-08-14 140.00 141.20 136.49 138.15 2.3M
2025-08-13 138.47 144.75 137.95 144.40 3.5M
2025-08-12 130.32 137.75 128.58 137.45 2.4M
2025-08-11 132.43 134.10 126.36 128.76 1.8M
2025-08-08 130.79 133.90 130.64 132.20 1.4M
2025-08-07 133.03 134.56 131.24 131.26 1.6M
2025-08-06 132.78 134.46 130.42 130.74 2.4M
2025-08-05 128.50 133.92 128.18 132.95 2.8M
2025-08-04 129.00 130.94 127.36 128.18 2.7M
2025-08-01 126.70 132.27 123.74 130.18 4.0M
2025-07-31 121.94 127.81 118.17 127.13 4.6M
2025-07-30 133.10 133.72 125.13 126.11 3.2M
2025-07-29 136.10 136.91 132.32 133.42 1.2M
2025-07-28 136.00 138.45 134.21 135.63 1.8M
2025-07-25 134.59 136.68 133.30 136.46 1.5M
2025-07-24 134.48 134.97 131.77 132.79 1.6M
2025-07-23 132.45 135.23 132.08 134.72 1.9M
2025-07-22 124.53 131.29 124.00 130.83 2.2M
2025-07-21 125.57 125.70 121.83 121.90 1.2M
2025-07-18 126.01 126.48 121.55 123.15 1.8M
2025-07-17 126.49 127.88 125.34 126.85 1.3M
2025-07-16 126.45 127.33 122.82 126.00 1.7M
2025-07-15 132.24 133.32 125.84 125.88 1.6M
2025-07-14 132.60 133.35 127.80 131.03 2.3M
2025-07-11 133.10 134.00 131.82 133.28 1.6M
2025-07-10 132.76 137.21 132.04 135.12 2.8M
2025-07-09 128.21 133.43 127.83 133.00 2.7M
2025-07-08 125.20 128.83 124.50 127.24 2.3M
2025-07-07 126.73 127.56 123.81 124.86 2.3M
2025-07-03 126.80 128.44 125.63 127.22 1.7M
2025-07-02 127.21 129.09 125.60 127.89 3.3M
2025-07-01 115.86 128.90 115.57 126.91 5.3M
2025-06-30 118.45 118.82 115.92 116.69 1.6M
2025-06-27 116.83 119.41 116.71 117.01 2.2M
2025-06-26 116.34 116.49 114.80 115.98 1.4M
2025-06-25 118.25 118.81 115.53 115.96 1.6M
2025-06-24 119.76 120.75 117.75 118.84 2.4M
2025-06-23 114.07 119.34 113.35 119.13 2.5M
2025-06-20 109.63 115.20 109.06 114.82 7.9M
2025-06-18 107.64 110.50 106.03 106.85 3.1M
2025-06-17 110.36 113.05 107.38 107.98 1.9M
2025-06-16 112.56 112.71 109.69 111.71 2.0M
2025-06-13 113.63 114.45 110.48 111.29 1.4M
2025-06-12 113.54 115.57 112.21 115.05 1.4M
2025-06-11 119.00 119.35 113.81 114.36 2.1M
2025-06-10 114.49 118.12 112.97 117.33 2.0M
2025-06-09 113.03 113.69 111.24 112.96 1.4M
2025-06-06 114.28 114.64 111.39 111.63 1.3M
2025-06-05 112.73 114.24 110.92 113.36 2.2M
2025-06-04 110.94 113.61 110.71 112.73 2.1M
2025-06-03 107.34 110.55 105.98 110.20 2.5M
2025-06-02 106.99 107.51 102.60 105.63 2.2M
2025-05-30 107.99 108.65 106.66 107.68 2.4M
2025-05-29 109.07 109.44 106.94 108.93 1.9M
2025-05-28 111.26 111.44 107.29 107.46 2.0M
2025-05-27 110.77 111.79 108.94 111.50 1.6M
2025-05-23 106.56 108.76 106.56 108.33 1.4M
2025-05-22 108.34 110.09 107.53 109.84 2.8M
2025-05-21 113.20 113.83 108.35 108.38 3.1M
2025-05-20 116.63 117.50 114.21 114.62 1.4M
2025-05-19 116.89 119.21 116.51 117.60 1.8M
2025-05-16 118.69 121.05 118.00 120.64 1.6M
2025-05-15 119.01 119.23 116.54 117.96 2.3M
2025-05-14 122.00 123.74 118.91 119.51 1.9M
2025-05-13 120.53 126.70 120.53 123.81 4.3M
2025-05-12 117.12 120.56 114.54 117.99 2.7M
2025-05-09 111.91 112.32 110.55 110.72 1.6M
2025-05-08 107.28 111.77 106.51 111.07 2.6M
2025-05-07 108.49 108.49 103.81 105.99 2.8M
2025-05-06 109.77 111.21 106.66 107.15 2.5M
2025-05-05 112.83 114.73 111.53 111.86 1.9M
2025-05-02 113.32 115.92 112.78 114.13 2.0M
2025-05-01 116.05 118.70 111.42 111.93 3.5M
2025-04-30 117.69 119.68 117.02 119.63 2.0M
2025-04-29 119.04 121.20 118.35 120.24 1.0M
2025-04-28 121.40 123.38 120.07 121.50 0.9M
2025-04-25 119.61 121.60 119.61 121.35 0.8M
2025-04-24 118.46 121.25 116.81 120.91 0.9M
2025-04-23 120.24 123.20 117.18 117.26 1.2M
2025-04-22 116.20 117.46 113.01 116.10 1.3M
2025-04-21 114.63 115.38 112.80 114.08 1.4M
2025-04-17 113.46 118.62 113.22 116.94 2.2M
2025-04-16 117.30 119.10 112.27 113.06 2.4M
2025-04-15 118.89 121.07 118.18 118.22 1.5M
2025-04-14 123.28 124.00 117.80 119.50 1.7M
2025-04-11 118.80 121.35 114.91 120.90 1.5M
2025-04-10 122.09 122.09 115.77 119.94 1.7M
2025-04-09 112.36 125.09 110.84 124.73 2.7M
2025-04-08 121.75 122.79 112.13 113.83 2.5M
2025-04-07 119.85 126.54 117.79 118.91 2.4M
2025-04-04 116.14 125.82 114.70 123.96 2.9M
2025-04-03 125.86 125.86 119.58 119.82 1.5M
2025-04-02 124.01 131.32 123.65 131.12 1.4M
2025-04-01 125.09 127.25 123.85 125.61 1.5M
2025-03-31 121.08 125.96 119.65 124.94 2.0M
2025-03-28 128.03 128.49 123.98 124.51 1.1M
2025-03-27 128.58 129.41 126.85 128.03 0.8M
2025-03-26 130.02 131.49 127.86 128.99 0.9M
2025-03-25 130.45 132.35 129.24 130.85 1.0M
2025-03-24 128.27 131.90 127.73 131.73 1.4M
2025-03-21 126.88 127.00 124.33 126.46 4.2M
2025-03-20 127.50 132.34 126.97 128.76 1.5M
2025-03-19 127.67 129.97 126.07 128.29 1.6M
2025-03-18 127.51 129.09 126.23 127.72 1.3M
2025-03-17 126.13 129.62 126.00 128.15 1.0M
2025-03-14 125.82 126.36 123.33 126.19 1.9M
2025-03-13 129.28 129.49 122.49 122.80 1.7M
2025-03-12 131.00 131.59 128.45 129.46 1.7M
2025-03-11 135.48 136.79 128.80 130.00 1.6M
2025-03-10 133.40 139.18 132.85 135.58 1.9M
2025-03-07 134.00 135.70 131.20 134.51 1.0M
2025-03-06 131.68 134.78 131.68 134.27 2.1M
2025-03-05 131.12 135.41 130.39 133.70 1.8M
2025-03-04 131.56 134.19 127.45 130.39 3.0M
2025-03-03 138.86 140.39 133.80 134.92 1.3M
2025-02-28 139.05 140.34 136.35 138.99 1.6M
2025-02-27 141.24 141.99 139.10 139.15 1.5M
2025-02-26 141.38 143.33 139.73 142.08 1.9M
2025-02-25 139.41 143.32 138.13 140.78 2.9M
2025-02-24 136.23 138.98 134.73 138.58 2.4M
2025-02-21 144.56 146.00 133.66 137.35 3.5M
2025-02-20 145.15 149.00 141.43 144.39 2.8M
2025-02-19 145.00 146.19 143.68 144.79 2.6M
2025-02-18 153.79 153.91 147.45 147.95 1.8M
2025-02-14 154.15 157.96 152.91 153.90 1.5M
2025-02-13 151.72 153.42 150.31 152.50 1.4M
2025-02-12 148.82 151.73 147.10 150.76 1.6M
2025-02-11 155.20 159.00 154.77 156.16 0.7M
2025-02-10 155.95 157.34 154.13 155.72 1.1M
2025-02-07 159.17 159.17 152.60 153.93 1.8M
2025-02-06 163.55 164.42 159.16 159.87 1.4M
2025-02-05 165.70 165.70 161.53 162.09 1.3M
2025-02-04 163.59 165.58 161.07 163.43 1.4M
2025-02-03 162.90 164.43 159.82 162.91 1.7M
2025-01-31 170.56 172.22 167.20 167.28 1.5M
2025-01-30 170.38 173.84 169.05 172.71 1.2M
2025-01-29 169.32 172.88 168.05 168.62 1.4M
2025-01-28 173.35 173.35 167.78 169.52 1.5M
2025-01-27 166.00 175.12 166.00 173.51 2.1M
2025-01-24 168.23 168.93 166.50 166.76 1.2M
2025-01-23 166.00 169.50 165.69 168.12 1.1M
2025-01-22 165.67 166.94 164.27 165.78 1.5M
2025-01-21 167.27 169.34 164.90 166.18 1.7M
2025-01-17 165.00 165.57 163.21 164.12 1.8M
2025-01-16 160.96 162.52 158.77 160.66 1.2M
2025-01-15 165.81 168.85 160.26 161.54 3.7M
2025-01-14 151.35 154.69 149.77 154.25 2.5M
2025-01-13 139.56 147.39 139.09 146.47 2.1M
2025-01-10 141.02 141.52 137.64 139.96 1.8M
2025-01-08 142.76 144.02 140.28 143.50 1.3M
2025-01-07 145.80 146.77 141.61 143.32 1.3M
2025-01-06 145.38 148.57 145.29 145.65 1.1M
2025-01-03 143.00 144.28 141.33 144.03 0.8M
2025-01-02 145.09 146.03 141.15 141.98 0.9M