Booz Allen Hamilton Holding (BAH)

BAH
🏛️ Vereinigte Staaten →
102.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 98.10 98.39 98.10 98.18 12.3K
09:31 98.18 98.18 97.85 97.85 2.8K
09:33 97.55 97.59 97.55 97.59 0.8K
09:34 97.58 97.68 97.58 97.68 1.5K
09:35 97.86 97.86 97.81 97.81 0.8K
09:37 97.72 97.72 97.72 97.72 0.3K
09:38 97.68 97.68 97.68 97.68 0.5K
09:39 97.62 97.62 97.62 97.62 1.5K
09:40 97.67 97.67 97.57 97.57 0.7K
09:41 97.57 97.76 97.57 97.62 3.0K
09:42 97.69 98.05 97.69 97.96 8.3K
09:43 97.94 98.17 97.94 98.17 5.0K
09:44 98.39 98.39 98.02 98.02 1.8K
09:45 97.99 98.37 97.95 98.12 9.5K
09:46 98.39 98.39 98.39 98.39 1.4K
09:47 98.39 98.39 98.39 98.39 1.1K
09:48 98.43 98.50 98.43 98.50 3.2K
09:50 98.65 98.65 98.53 98.55 3.6K
09:51 98.65 98.71 98.65 98.71 2.4K
09:53 98.92 98.92 98.92 98.92 0.3K
09:54 98.85 98.93 98.85 98.93 1.0K
09:55 98.87 98.91 98.83 98.89 5.9K
09:56 98.95 98.95 98.95 98.95 0.3K
09:57 98.92 99.12 98.92 99.12 20.5K
09:58 99.05 99.14 99.05 99.10 2.9K
09:59 99.07 99.12 99.03 99.12 3.1K
10:00 99.16 99.16 99.15 99.15 2.4K
10:01 99.12 99.17 99.11 99.11 19.3K
10:02 99.05 99.05 99.01 99.03 21.5K
10:03 99.01 99.10 99.01 99.10 6.0K
10:04 98.89 98.89 98.69 98.71 7.4K
10:05 98.66 98.83 98.65 98.83 3.2K
10:06 98.85 99.08 98.84 99.08 6.8K
10:07 99.15 99.15 99.15 99.15 0.8K
10:08 99.14 99.16 99.13 99.13 2.2K
10:09 99.07 99.14 99.06 99.14 2.2K
10:10 99.14 99.14 99.14 99.14 2.9K
10:12 99.21 99.25 99.21 99.25 2.5K
10:13 99.19 99.19 99.16 99.16 1.5K
10:14 99.18 99.23 99.18 99.23 1.6K
10:15 99.19 99.19 98.81 98.83 29.7K
10:16 98.91 98.91 98.91 98.91 0.6K
10:17 98.98 98.98 98.97 98.97 1.7K
10:18 98.97 99.02 98.97 98.97 1.7K
10:19 98.94 99.05 98.94 99.05 0.9K
10:20 99.11 99.12 99.04 99.07 2.1K
10:21 99.13 99.13 99.13 99.13 1.4K
10:22 99.17 99.17 99.09 99.09 3.0K
10:23 99.12 99.18 99.12 99.18 0.8K
10:24 99.12 99.12 99.04 99.04 3.5K
10:25 99.02 99.02 98.91 98.91 2.9K
10:26 98.88 98.89 98.84 98.89 3.7K
10:27 98.85 98.90 98.85 98.90 1.3K
10:28 98.91 98.91 98.86 98.86 1.7K
10:29 98.84 98.84 98.66 98.66 1.6K
10:30 98.72 98.72 98.72 98.72 0.9K
10:31 98.72 98.72 98.64 98.66 3.2K
10:32 98.66 98.66 98.66 98.66 0.6K
10:33 98.63 98.63 98.63 98.63 1.4K
10:34 98.67 98.67 98.67 98.67 0.7K
10:35 98.67 98.67 98.62 98.62 1.8K
10:36 98.62 98.71 98.57 98.71 6.3K
10:37 98.75 98.76 98.75 98.76 1.8K
10:38 98.73 98.73 98.67 98.67 2.4K
10:39 98.71 98.71 98.63 98.63 2.2K
10:40 98.64 98.64 98.64 98.64 1.4K
10:41 98.68 98.68 98.68 98.68 0.5K
10:42 98.68 98.68 98.61 98.61 1.3K
10:43 98.59 98.61 98.59 98.61 2.5K
10:44 98.63 98.63 98.63 98.63 1.7K
10:45 98.58 98.58 98.58 98.58 0.8K
10:46 98.58 98.59 98.58 98.59 1.8K
10:47 98.59 98.59 98.54 98.54 0.8K
10:48 98.55 98.61 98.49 98.49 5.5K
10:49 98.49 98.54 98.49 98.54 0.9K
10:50 98.43 98.46 98.39 98.46 4.2K
10:51 98.44 98.49 98.44 98.49 2.2K
10:52 98.48 98.48 98.38 98.39 2.4K
10:53 98.35 98.35 98.35 98.35 0.4K
10:54 98.42 98.42 98.42 98.42 2.5K
10:56 98.37 98.37 98.24 98.24 1.7K
10:57 98.25 98.25 98.19 98.19 0.7K
10:58 98.17 98.17 98.17 98.17 0.6K
10:59 98.18 98.19 98.18 98.19 2.1K
11:00 98.12 98.12 98.12 98.12 0.1K
11:01 98.12 98.12 98.11 98.11 0.5K
11:02 98.05 98.08 98.05 98.08 2.0K
11:03 98.09 98.09 98.09 98.09 0.8K
11:04 98.03 98.03 98.01 98.01 1.4K
11:05 98.01 98.02 98.01 98.02 1.6K
11:06 97.94 98.06 97.94 98.06 3.1K
11:07 98.05 98.05 97.97 97.97 2.3K
11:09 97.97 97.97 97.94 97.94 1.4K
11:10 97.96 97.96 97.96 97.96 2.3K
11:11 98.06 98.06 98.02 98.02 2.1K
11:12 98.01 98.01 97.95 97.95 1.0K
11:13 97.98 97.98 97.98 97.98 0.5K
11:14 97.97 97.97 97.90 97.94 2.0K
11:15 97.97 97.99 97.97 97.99 2.4K
11:17 97.99 97.99 97.99 97.99 1.2K
11:18 97.97 97.97 97.97 97.97 1.3K
11:19 97.98 97.98 97.98 97.98 0.5K
11:20 98.00 98.00 98.00 98.00 0.6K
11:21 97.97 97.97 97.97 97.97 2.5K
11:22 97.95 97.95 97.95 97.95 0.7K
11:23 98.00 98.00 98.00 98.00 3.6K
11:24 97.93 97.96 97.93 97.94 4.5K
11:25 97.94 97.94 97.94 97.94 1.0K
11:26 98.02 98.02 98.02 98.02 2.2K
11:27 98.04 98.04 98.04 98.04 1.8K
11:28 98.03 98.03 98.03 98.03 1.5K
11:29 98.03 98.10 98.03 98.10 1.3K
11:30 98.11 98.11 98.10 98.10 1.1K
11:31 98.10 98.10 98.07 98.09 2.7K
11:32 98.13 98.13 98.07 98.07 2.6K
11:33 98.04 98.04 98.02 98.02 2.0K
11:34 98.02 98.02 98.02 98.02 0.3K
11:35 98.02 98.04 98.02 98.04 2.2K
11:36 98.10 98.25 98.10 98.25 6.7K
11:37 98.18 98.18 98.13 98.13 1.6K
11:38 98.08 98.08 98.08 98.08 0.5K
11:39 98.04 98.06 98.00 98.05 1.9K
11:40 98.03 98.05 97.92 97.92 21.5K
11:41 97.92 98.08 97.92 98.08 5.0K
11:43 97.98 97.98 97.98 97.98 1.2K
11:44 98.03 98.03 98.01 98.01 0.7K
11:45 98.01 98.01 97.95 97.95 1.3K
11:46 97.92 97.97 97.91 97.92 1.0K
11:47 97.92 97.92 97.92 97.92 0.6K
11:48 97.97 98.12 97.93 98.12 4.0K
11:49 98.14 98.14 98.14 98.14 0.8K
11:50 98.06 98.17 98.06 98.17 1.3K
11:51 98.10 98.17 98.10 98.17 2.1K
11:53 98.03 98.04 98.03 98.04 1.0K
11:54 97.99 98.03 97.98 98.03 1.8K
11:55 98.01 98.08 97.99 98.04 0.9K
11:56 98.04 98.12 98.04 98.09 4.6K
11:57 98.09 98.09 98.04 98.04 2.5K
11:58 98.06 98.07 98.02 98.02 1.9K
11:59 97.94 98.05 97.94 97.94 1.9K
12:00 98.00 98.00 97.90 97.91 1.4K
12:01 97.95 97.96 97.95 97.96 3.0K
12:02 97.97 98.01 97.97 98.01 1.8K
12:03 97.99 97.99 97.99 97.99 1.0K
12:04 98.03 98.03 98.03 98.03 1.4K
12:05 98.02 98.02 97.98 97.98 3.2K
12:06 98.00 98.00 98.00 98.00 0.3K
12:07 97.98 97.98 97.94 97.94 2.5K
12:08 97.96 97.96 97.91 97.91 1.5K
12:09 97.95 97.95 97.87 97.87 1.1K
12:10 97.90 97.90 97.88 97.88 2.8K
12:11 97.89 97.92 97.85 97.85 4.0K
12:13 97.81 97.87 97.81 97.85 0.8K
12:14 97.85 97.85 97.80 97.80 1.5K
12:15 97.78 97.84 97.78 97.84 3.0K
12:16 97.88 97.92 97.88 97.92 2.0K
12:17 97.90 97.93 97.90 97.93 2.3K
12:18 97.95 97.95 97.95 97.95 0.6K
12:19 97.95 97.95 97.94 97.94 0.6K
12:20 97.97 97.97 97.97 97.97 1.3K
12:21 97.97 97.97 97.95 97.95 3.0K
12:22 97.90 97.90 97.90 97.90 0.5K
12:23 97.90 97.90 97.89 97.89 0.3K
12:24 97.94 97.97 97.94 97.97 6.9K
12:25 97.99 97.99 97.97 97.97 2.3K
12:26 97.97 98.04 97.97 98.04 3.1K
12:27 97.98 97.98 97.96 97.97 1.9K
12:28 97.99 98.00 97.99 98.00 3.0K
12:29 98.02 98.02 98.00 98.00 2.3K
12:30 98.00 98.00 98.00 98.00 0.6K
12:31 98.00 98.00 97.91 97.91 2.3K
12:32 97.87 97.87 97.87 97.87 0.7K
12:33 97.87 97.87 97.85 97.85 2.3K
12:34 97.85 97.94 97.85 97.91 3.0K
12:35 97.86 97.86 97.86 97.86 1.6K
12:37 97.88 97.91 97.87 97.91 2.2K
12:38 97.95 97.95 97.95 97.95 0.2K
12:39 97.89 97.89 97.88 97.88 1.4K
12:40 97.91 97.91 97.90 97.90 1.5K
12:41 97.90 97.90 97.85 97.85 1.0K
12:42 97.83 97.85 97.83 97.85 0.5K
12:43 97.82 97.84 97.80 97.80 1.5K
12:44 97.82 97.88 97.82 97.88 3.3K
12:45 97.94 97.94 97.94 97.94 2.8K
12:46 97.93 97.93 97.93 97.93 0.6K
12:47 97.88 97.88 97.85 97.85 1.1K
12:48 97.84 97.87 97.84 97.87 1.7K
12:49 97.87 97.87 97.86 97.86 0.5K
12:50 97.87 97.90 97.87 97.90 1.3K
12:51 97.87 97.96 97.87 97.96 3.1K
12:52 98.00 98.00 98.00 98.00 0.5K
12:53 98.01 98.01 98.01 98.01 2.0K
12:56 97.97 97.97 97.97 97.97 2.4K
12:57 98.00 98.00 97.97 98.00 1.4K
12:58 98.02 98.10 98.02 98.08 2.7K
12:59 98.11 98.11 98.09 98.10 2.7K
13:01 98.08 98.08 98.06 98.06 2.5K
13:02 98.08 98.10 98.08 98.10 1.3K
13:03 98.08 98.08 98.08 98.08 1.1K
13:04 98.14 98.14 98.14 98.14 2.8K
13:05 98.11 98.11 98.11 98.11 0.9K
13:06 98.09 98.09 98.03 98.08 2.8K
13:07 98.05 98.05 98.05 98.05 1.3K
13:08 98.03 98.03 98.03 98.03 0.3K
13:09 98.02 98.02 98.02 98.02 0.1K
13:10 98.07 98.07 98.00 98.00 1.5K
13:11 98.01 98.03 98.01 98.03 1.4K
13:12 98.04 98.04 98.02 98.02 1.4K
13:13 98.01 98.01 97.99 97.99 1.2K
13:14 97.99 97.99 97.99 97.99 1.8K
13:15 98.01 98.01 97.97 97.97 2.7K
13:16 98.01 98.05 98.01 98.05 1.6K
13:17 98.05 98.05 98.05 98.05 0.4K
13:18 98.05 98.05 98.02 98.05 1.4K
13:19 98.04 98.05 97.95 97.95 3.4K
13:20 97.90 97.91 97.90 97.91 2.0K
13:21 97.91 97.91 97.87 97.87 4.5K
13:22 98.02 98.02 97.99 97.99 4.0K
13:24 98.02 98.02 98.02 98.02 0.1K
13:25 98.03 98.03 97.99 97.99 2.6K
13:26 97.96 97.97 97.96 97.97 1.8K
13:27 97.93 97.93 97.92 97.92 1.9K
13:28 97.88 97.89 97.88 97.89 0.9K
13:29 97.88 97.90 97.88 97.90 2.6K
13:30 97.98 98.10 97.98 98.02 2.8K
13:31 97.99 98.04 97.99 98.03 1.5K
13:32 98.03 98.05 98.03 98.05 1.0K
13:33 98.07 98.10 98.07 98.10 0.9K
13:34 98.11 98.11 98.08 98.08 1.7K
13:35 98.05 98.07 98.05 98.07 1.9K
13:36 98.04 98.04 98.04 98.04 0.9K
13:37 98.04 98.04 98.04 98.04 0.4K
13:38 98.05 98.05 98.05 98.05 0.9K
13:39 98.12 98.16 98.10 98.12 2.7K
13:40 98.12 98.12 98.12 98.12 0.3K
13:41 98.12 98.19 98.12 98.19 3.6K
13:43 98.26 98.26 98.26 98.26 0.7K
13:44 98.28 98.28 98.26 98.26 1.6K
13:47 98.22 98.26 98.22 98.26 3.0K
13:48 98.23 98.24 98.21 98.21 2.0K
13:49 98.18 98.19 98.17 98.19 5.3K
13:50 98.21 98.21 98.19 98.21 0.6K
13:51 98.21 98.21 98.19 98.19 1.4K
13:52 98.14 98.17 98.14 98.15 1.2K
13:53 98.16 98.17 98.16 98.17 0.8K
13:54 98.12 98.12 98.12 98.12 0.7K
13:55 98.15 98.15 98.12 98.12 0.9K
13:57 98.14 98.14 98.13 98.13 0.6K
13:58 98.14 98.17 98.13 98.17 2.9K
13:59 98.16 98.27 98.16 98.27 5.7K
14:00 98.27 98.30 98.27 98.29 1.7K
14:01 98.28 98.28 98.24 98.24 2.4K
14:02 98.21 98.21 98.21 98.21 0.2K
14:03 98.24 98.24 98.21 98.24 1.0K
14:05 98.24 98.24 98.24 98.24 0.5K
14:06 98.28 98.28 98.28 98.28 1.8K
14:07 98.30 98.30 98.30 98.30 0.1K
14:08 98.25 98.25 98.21 98.21 2.8K
14:11 98.23 98.31 98.23 98.30 4.0K
14:12 98.31 98.32 98.31 98.32 2.5K
14:13 98.34 98.34 98.34 98.34 0.7K
14:14 98.36 98.36 98.36 98.36 0.8K
14:15 98.34 98.39 98.34 98.39 0.7K
14:16 98.41 98.46 98.41 98.46 2.1K
14:17 98.45 98.46 98.45 98.46 1.6K
14:18 98.43 98.43 98.43 98.43 1.2K
14:19 98.43 98.44 98.43 98.44 1.2K
14:20 98.46 98.51 98.46 98.51 6.8K
14:21 98.50 98.59 98.50 98.58 0.7K
14:22 98.58 98.58 98.58 98.58 0.4K
14:23 98.58 98.58 98.57 98.57 1.9K
14:24 98.49 98.49 98.46 98.47 8.1K
14:25 98.47 98.49 98.47 98.49 2.4K
14:26 98.49 98.49 98.49 98.49 0.3K
14:27 98.50 98.50 98.42 98.42 3.4K
14:29 98.42 98.46 98.42 98.45 0.8K
14:30 98.44 98.48 98.44 98.46 1.3K
14:32 98.49 98.52 98.49 98.52 1.5K
14:33 98.47 98.49 98.47 98.49 2.2K
14:34 98.45 98.47 98.41 98.47 3.0K
14:35 98.46 98.46 98.46 98.46 0.5K
14:36 98.48 98.48 98.48 98.48 0.9K
14:38 98.43 98.44 98.43 98.44 1.8K
14:39 98.47 98.47 98.44 98.44 1.8K
14:40 98.51 98.57 98.51 98.56 3.4K
14:41 98.58 98.59 98.57 98.57 0.6K
14:42 98.59 98.59 98.54 98.54 1.7K
14:43 98.53 98.53 98.53 98.53 1.0K
14:44 98.55 98.55 98.55 98.55 1.1K
14:45 98.53 98.53 98.50 98.51 4.2K
14:47 98.49 98.53 98.49 98.50 10.7K
14:48 98.52 98.52 98.52 98.52 0.3K
14:49 98.58 98.59 98.57 98.58 3.3K
14:50 98.57 98.61 98.57 98.61 2.4K
14:51 98.63 98.65 98.63 98.65 2.1K
14:52 98.65 98.66 98.62 98.64 2.4K
14:53 98.60 98.60 98.57 98.59 8.9K
14:54 98.57 98.57 98.57 98.57 1.0K
14:55 98.64 98.64 98.63 98.63 3.1K
14:56 98.64 98.64 98.64 98.64 0.6K
14:57 98.65 98.70 98.65 98.70 3.0K
14:58 98.71 98.72 98.68 98.70 4.4K
14:59 98.70 98.74 98.70 98.74 2.2K
15:00 98.73 98.81 98.73 98.81 6.2K
15:01 98.83 98.83 98.75 98.76 3.4K
15:02 98.75 98.75 98.75 98.75 3.4K
15:03 98.78 98.79 98.76 98.79 3.6K
15:05 98.80 98.80 98.79 98.80 2.8K
15:06 98.82 98.98 98.82 98.98 9.1K
15:07 98.97 98.97 98.95 98.95 1.5K
15:08 98.94 98.94 98.94 98.94 1.3K
15:09 98.95 98.97 98.93 98.93 6.2K
15:10 98.83 98.85 98.79 98.85 5.6K
15:11 98.89 98.96 98.89 98.96 2.1K
15:12 98.92 98.93 98.92 98.93 1.7K
15:13 98.94 98.94 98.94 98.94 0.2K
15:14 98.94 98.94 98.91 98.91 3.5K
15:15 98.89 98.91 98.86 98.88 3.2K
15:16 98.88 98.90 98.88 98.90 2.8K
15:17 98.88 98.88 98.88 98.88 2.2K
15:18 98.90 98.92 98.90 98.91 3.8K
15:19 98.87 98.87 98.85 98.85 2.0K
15:20 98.84 98.84 98.83 98.83 2.6K
15:21 98.81 98.81 98.79 98.79 3.1K
15:23 98.78 98.80 98.78 98.80 2.6K
15:24 98.78 98.78 98.72 98.74 5.1K
15:25 98.74 98.78 98.74 98.74 5.9K
15:26 98.72 98.72 98.64 98.64 2.8K
15:27 98.64 98.70 98.64 98.70 3.3K
15:28 98.66 98.66 98.63 98.64 4.1K
15:29 98.58 98.59 98.50 98.58 5.8K
15:30 98.58 98.59 98.55 98.59 4.0K
15:31 98.59 98.59 98.57 98.57 2.5K
15:32 98.62 98.62 98.56 98.56 4.9K
15:33 98.57 98.57 98.57 98.57 2.0K
15:34 98.61 98.63 98.58 98.58 3.2K
15:35 98.58 98.61 98.58 98.61 1.7K
15:36 98.59 98.61 98.59 98.60 3.5K
15:37 98.60 98.60 98.58 98.58 2.3K
15:38 98.59 98.59 98.56 98.56 3.6K
15:39 98.55 98.60 98.55 98.60 5.6K
15:40 98.61 98.61 98.59 98.61 2.1K
15:41 98.59 98.64 98.59 98.62 4.2K
15:42 98.64 98.64 98.62 98.62 3.4K
15:43 98.59 98.59 98.55 98.55 5.0K
15:44 98.53 98.53 98.48 98.49 7.9K
15:45 98.47 98.54 98.47 98.51 8.1K
15:46 98.51 98.55 98.49 98.51 10.1K
15:47 98.57 98.62 98.57 98.59 6.4K
15:48 98.59 98.59 98.55 98.55 5.3K
15:49 98.54 98.60 98.52 98.60 9.6K
15:50 98.64 98.72 98.64 98.72 5.5K
15:51 98.73 98.75 98.70 98.74 11.2K
15:52 98.75 98.81 98.75 98.76 10.3K
15:53 98.77 98.84 98.77 98.79 7.8K
15:54 98.76 98.89 98.76 98.85 18.2K
15:55 98.84 98.90 98.78 98.78 18.9K
15:56 98.79 98.82 98.77 98.77 11.1K
15:57 98.80 98.98 98.80 98.96 23.6K
15:58 98.96 99.04 98.96 99.03 23.8K
15:59 99.00 99.10 98.98 99.08 307.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 99.75 102.85 99.18 102.60 2.0M
2025-09-30 99.71 100.18 98.70 99.95 1.3M
2025-09-29 99.37 99.91 98.33 98.89 1.5M
2025-09-26 98.15 99.27 97.55 99.08 1.4M
2025-09-25 98.88 99.58 96.96 97.53 2.1M
2025-09-24 99.23 100.21 98.71 99.28 1.9M
2025-09-23 100.03 100.61 98.13 98.33 1.9M
2025-09-22 102.13 102.13 98.75 99.79 2.5M
2025-09-19 101.83 102.70 100.23 102.14 3.6M
2025-09-18 101.71 103.02 100.73 101.21 1.7M
2025-09-17 102.14 103.08 101.30 101.58 1.5M
2025-09-16 102.13 102.69 101.21 101.83 1.7M
2025-09-15 104.52 104.61 101.29 101.62 1.8M
2025-09-12 103.72 105.24 103.70 104.62 1.4M
2025-09-11 102.89 104.44 102.24 103.84 2.0M
2025-09-10 102.64 103.63 101.41 102.50 1.7M
2025-09-09 101.47 103.15 101.17 103.12 1.5M
2025-09-08 102.27 102.45 100.50 101.69 2.0M
2025-09-05 104.00 105.07 101.56 102.45 2.4M
2025-09-04 104.45 105.73 102.24 103.20 2.2M
2025-09-03 110.00 110.55 106.24 106.75 1.4M
2025-09-02 108.07 110.16 107.95 110.08 1.1M
2025-08-29 108.22 109.27 108.18 108.72 0.8M
2025-08-28 110.42 110.42 107.85 108.22 1.2M
2025-08-27 110.07 111.20 109.83 110.77 1.0M
2025-08-26 109.27 110.31 108.77 110.27 2.5M
2025-08-25 110.11 111.01 108.63 109.44 0.9M
2025-08-22 108.99 112.22 108.75 109.93 1.0M
2025-08-21 108.79 109.25 108.13 108.97 1.0M
2025-08-20 109.66 109.70 107.77 109.21 1.1M
2025-08-19 109.55 111.03 108.43 109.64 1.2M
2025-08-18 110.44 110.87 109.03 109.03 1.4M
2025-08-15 107.85 110.29 107.17 109.32 1.9M
2025-08-14 109.96 110.90 107.10 108.15 1.7M
2025-08-13 108.37 111.68 107.00 111.63 2.5M
2025-08-12 109.25 109.48 107.67 109.03 2.0M
2025-08-11 110.35 111.80 109.10 109.18 1.3M
2025-08-08 110.94 111.84 109.97 110.38 1.3M
2025-08-07 112.81 114.48 110.25 110.79 1.8M
2025-08-06 111.09 111.90 110.45 111.87 1.2M
2025-08-05 111.79 112.99 110.00 111.45 1.6M
2025-08-04 109.68 111.67 108.85 111.43 1.1M
2025-08-01 107.31 109.79 106.47 109.70 2.1M
2025-07-31 106.72 108.79 106.50 107.33 1.8M
2025-07-30 107.50 109.33 106.34 107.48 3.0M
2025-07-29 108.87 108.87 106.10 108.21 2.6M
2025-07-28 112.50 113.00 105.84 107.12 3.8M
2025-07-25 116.99 120.05 109.56 113.05 4.4M
2025-07-24 115.56 116.64 113.59 115.12 2.2M
2025-07-23 112.65 116.09 112.24 115.95 2.2M
2025-07-22 111.24 112.29 109.16 111.89 2.6M
2025-07-21 109.15 110.72 108.52 109.32 1.4M
2025-07-18 109.50 110.28 108.73 109.33 1.1M
2025-07-17 104.93 109.65 104.91 108.85 2.0M
2025-07-16 105.17 106.29 103.47 105.00 2.2M
2025-07-15 107.77 107.86 104.76 104.77 1.9M
2025-07-14 106.32 108.42 106.32 107.75 1.5M
2025-07-11 107.09 107.85 106.12 106.94 1.1M
2025-07-10 107.22 109.22 106.25 107.68 1.2M
2025-07-09 107.82 107.85 105.83 107.02 1.5M
2025-07-08 109.79 109.90 107.47 107.57 2.2M
2025-07-07 109.29 110.72 108.80 110.43 1.8M
2025-07-03 108.65 110.67 108.27 108.93 1.6M
2025-07-02 106.98 108.94 106.67 108.27 1.9M
2025-07-01 104.11 107.36 103.68 107.31 2.0M
2025-06-30 102.75 104.57 101.99 104.13 2.7M
2025-06-27 103.37 103.63 101.75 102.86 3.8M
2025-06-26 101.93 103.65 101.19 103.27 2.0M
2025-06-25 100.77 102.79 99.82 101.34 1.5M
2025-06-24 100.54 101.13 98.95 100.16 1.9M
2025-06-23 99.97 101.89 99.61 100.69 1.6M
2025-06-20 101.94 101.94 99.48 99.97 3.3M
2025-06-18 102.19 103.53 101.15 102.00 1.4M
2025-06-17 101.78 103.73 101.03 102.22 1.7M
2025-06-16 102.79 103.08 100.81 102.17 2.1M
2025-06-13 102.19 104.71 101.31 103.30 2.2M
2025-06-12 100.28 102.10 99.93 102.10 1.9M
2025-06-11 100.50 100.76 99.13 100.65 1.8M
2025-06-10 102.49 102.68 100.34 100.65 1.8M
2025-06-09 103.79 103.79 101.27 101.90 2.1M
2025-06-06 102.43 104.56 102.34 103.25 1.7M
2025-06-05 103.26 103.26 101.05 102.14 2.1M
2025-06-04 104.79 105.43 102.33 102.51 2.4M
2025-06-03 103.33 105.45 101.30 104.92 2.3M
2025-06-02 105.72 106.05 102.35 103.31 2.6M
2025-05-30 105.92 106.25 105.04 106.25 2.4M
2025-05-29 106.22 106.94 104.00 105.72 2.6M
2025-05-28 106.08 108.78 104.00 104.66 3.4M
2025-05-27 109.18 110.61 105.96 109.81 3.2M
2025-05-23 106.80 113.50 104.05 107.79 9.0M
2025-05-22 127.94 129.37 126.59 129.13 1.8M
2025-05-21 128.53 129.50 127.83 128.42 1.6M
2025-05-20 129.30 130.91 129.20 129.69 1.0M
2025-05-19 129.04 130.81 127.93 129.30 1.6M
2025-05-16 126.62 129.10 126.27 128.81 2.2M
2025-05-15 123.62 128.05 123.21 127.67 1.4M
2025-05-14 124.30 124.64 122.43 123.45 1.6M
2025-05-13 124.90 125.00 122.92 123.72 1.2M
2025-05-12 125.11 125.66 122.29 124.67 1.3M
2025-05-09 124.47 124.78 123.25 123.79 1.0M
2025-05-08 124.33 124.94 123.17 123.63 1.0M
2025-05-07 122.89 123.62 121.51 123.19 1.2M
2025-05-06 118.35 123.72 118.35 123.35 2.0M
2025-05-05 120.10 121.42 118.81 119.17 1.2M
2025-05-02 121.43 122.03 118.45 119.81 1.4M
2025-05-01 119.64 120.56 117.30 119.53 1.4M
2025-04-30 119.00 120.25 117.77 120.02 1.5M
2025-04-29 118.83 120.79 117.89 119.30 1.2M
2025-04-28 119.04 120.75 116.78 118.81 1.1M
2025-04-25 119.77 120.51 117.41 119.59 1.7M
2025-04-24 117.66 119.66 116.40 119.33 2.5M
2025-04-23 117.50 118.23 115.79 116.42 3.2M
2025-04-22 112.28 115.37 112.25 115.13 2.5M
2025-04-21 113.78 114.06 110.82 111.95 1.5M
2025-04-17 110.39 114.29 110.39 113.68 1.6M
2025-04-16 110.20 113.00 109.62 111.29 1.8M
2025-04-15 110.16 112.50 109.48 110.29 1.5M
2025-04-14 110.28 113.13 108.79 112.03 2.1M
2025-04-11 105.16 110.51 103.22 108.78 2.7M
2025-04-10 107.78 109.60 105.24 108.81 3.0M
2025-04-09 105.05 111.00 101.26 108.07 6.6M
2025-04-08 109.59 111.66 105.17 106.69 3.1M
2025-04-07 104.78 110.93 104.54 107.37 2.6M
2025-04-04 109.07 113.08 107.12 109.20 3.6M
2025-04-03 110.99 114.97 109.85 111.74 3.1M
2025-04-02 104.36 115.98 103.24 112.83 9.5M
2025-04-01 104.49 107.55 103.10 107.36 2.6M
2025-03-31 104.21 105.64 102.79 104.58 2.0M
2025-03-28 105.28 105.99 104.32 105.28 1.4M
2025-03-27 106.75 107.05 104.60 105.86 2.0M
2025-03-26 106.32 107.45 105.05 106.32 1.6M
2025-03-25 105.45 107.27 103.27 106.32 2.0M
2025-03-24 104.00 105.60 101.54 105.17 2.7M
2025-03-21 103.60 104.40 101.05 104.14 5.2M
2025-03-20 109.28 109.92 103.35 103.58 5.0M
2025-03-19 116.30 118.43 112.00 112.71 3.5M
2025-03-18 114.18 116.71 112.73 116.52 2.1M
2025-03-17 113.37 117.08 113.00 115.34 1.8M
2025-03-14 111.03 112.80 109.96 112.25 1.3M
2025-03-13 110.94 112.66 109.59 111.32 1.6M
2025-03-12 110.45 112.31 107.42 111.55 2.1M
2025-03-11 110.99 112.31 108.46 110.04 2.4M
2025-03-10 116.43 119.34 112.31 112.64 3.2M
2025-03-07 107.76 118.16 107.19 116.47 4.2M
2025-03-06 109.00 110.06 106.02 108.33 2.7M
2025-03-05 106.00 110.97 106.00 109.94 3.5M
2025-03-04 103.52 109.20 102.51 105.79 6.8M
2025-03-03 106.48 106.68 101.82 102.72 3.8M
2025-02-28 104.90 108.64 104.05 106.06 5.2M
2025-02-27 113.51 114.49 110.32 111.04 2.9M
2025-02-26 114.29 117.19 113.07 113.49 2.5M
2025-02-25 111.88 115.68 111.22 114.65 2.9M
2025-02-24 112.75 114.86 111.73 112.43 3.9M
2025-02-21 112.57 113.17 106.69 112.30 4.4M
2025-02-20 116.47 117.33 110.57 113.62 3.5M
2025-02-19 118.50 120.44 117.05 117.80 1.5M
2025-02-18 119.15 119.47 115.67 119.19 1.8M
2025-02-14 118.08 119.26 115.97 117.73 1.7M
2025-02-13 121.88 122.35 116.07 117.88 3.3M
2025-02-12 123.31 124.30 120.92 121.88 1.9M
2025-02-11 128.66 128.86 123.55 124.41 2.2M
2025-02-10 128.72 129.36 127.56 128.10 1.3M
2025-02-07 129.37 130.26 126.83 127.94 2.0M
2025-02-06 129.59 130.35 127.40 129.16 1.7M
2025-02-05 133.00 134.27 129.12 129.35 1.3M
2025-02-04 130.83 133.54 129.75 131.97 1.9M
2025-02-03 129.34 133.85 127.50 129.41 3.0M
2025-01-31 124.81 130.87 121.02 129.00 3.6M
2025-01-30 127.47 129.34 125.91 128.93 2.6M
2025-01-29 129.86 131.23 127.01 127.06 1.7M
2025-01-28 135.78 135.78 127.64 128.91 2.2M
2025-01-27 134.80 136.40 133.44 135.38 1.9M
2025-01-24 137.06 137.69 133.04 133.44 1.8M
2025-01-23 144.50 146.95 132.12 136.19 3.2M
2025-01-22 142.59 145.25 141.63 143.06 3.5M
2025-01-21 137.08 143.95 137.08 142.45 2.2M
2025-01-17 137.36 137.46 135.59 136.06 1.5M
2025-01-16 136.01 137.73 135.01 136.30 1.5M
2025-01-15 136.90 137.38 134.25 136.07 1.2M
2025-01-14 134.92 136.38 133.15 136.14 1.3M
2025-01-13 131.86 137.35 131.39 135.12 1.8M
2025-01-10 129.63 134.82 129.55 132.47 2.1M
2025-01-08 129.35 130.09 127.09 130.08 1.6M
2025-01-07 130.50 131.56 128.17 129.24 1.5M
2025-01-06 132.55 134.17 129.79 130.74 1.6M
2025-01-03 127.50 132.18 127.50 131.93 1.5M
2025-01-02 129.60 131.74 127.90 128.12 2.2M