Brookfield Corp (BN)

BN
🏛️ Vereinigte Staaten →
57.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.24 61.24 61.01 61.01 8.7K
09:31 61.18 61.20 61.18 61.20 1.0K
09:32 61.36 61.36 61.36 61.36 1.1K
09:33 61.54 61.54 61.48 61.48 3.0K
09:34 61.49 61.49 61.49 61.49 1.1K
09:35 61.37 61.37 61.37 61.37 0.6K
09:36 61.28 61.28 61.20 61.20 0.6K
09:37 61.24 61.24 61.23 61.23 1.2K
09:38 61.14 61.14 61.14 61.14 1.7K
09:40 61.09 61.09 61.09 61.09 0.5K
09:41 60.94 60.94 60.92 60.93 1.5K
09:42 60.83 60.83 60.83 60.83 0.4K
09:43 60.79 60.79 60.74 60.74 3.2K
09:44 60.73 60.79 60.73 60.79 3.6K
09:45 60.79 60.79 60.79 60.79 1.1K
09:46 60.84 60.84 60.84 60.84 1.2K
09:47 60.91 60.97 60.91 60.97 4.5K
09:48 60.93 60.93 60.93 60.93 0.7K
09:49 60.82 60.82 60.82 60.82 1.6K
09:50 60.74 60.74 60.66 60.68 3.9K
09:51 60.68 60.73 60.65 60.73 7.7K
09:52 60.76 60.83 60.75 60.75 6.2K
09:53 60.75 60.76 60.75 60.76 3.1K
09:55 60.87 60.95 60.87 60.92 2.5K
09:56 60.93 60.93 60.93 60.93 0.9K
09:57 60.76 60.76 60.76 60.76 1.3K
09:59 60.77 60.77 60.76 60.76 2.4K
10:00 60.73 60.75 60.73 60.73 4.8K
10:01 60.77 60.77 60.73 60.73 6.8K
10:02 60.75 60.75 60.74 60.75 4.2K
10:03 60.74 60.83 60.74 60.83 3.0K
10:04 60.82 60.85 60.80 60.85 3.8K
10:05 60.85 60.87 60.81 60.82 2.3K
10:06 60.82 60.82 60.82 60.82 1.1K
10:07 60.74 60.74 60.72 60.72 1.2K
10:08 60.73 60.75 60.73 60.75 1.0K
10:09 60.75 60.76 60.74 60.75 2.7K
10:10 60.72 60.75 60.72 60.75 1.4K
10:11 60.71 60.72 60.63 60.63 3.5K
10:12 60.66 60.68 60.60 60.60 4.9K
10:14 60.62 60.62 60.61 60.61 0.7K
10:15 60.69 60.69 60.69 60.69 3.1K
10:16 60.74 60.74 60.74 60.74 0.8K
10:17 60.74 60.75 60.74 60.75 0.8K
10:18 60.72 60.72 60.68 60.68 1.2K
10:19 60.70 60.70 60.70 60.70 1.8K
10:20 60.65 60.65 60.65 60.65 0.5K
10:21 60.66 60.68 60.66 60.66 7.1K
10:22 60.71 60.75 60.71 60.72 3.3K
10:23 60.71 60.71 60.66 60.66 1.4K
10:24 60.66 60.66 60.63 60.63 5.6K
10:25 60.64 60.64 60.64 60.64 9.1K
10:26 60.64 60.67 60.64 60.67 2.1K
10:28 60.69 60.69 60.69 60.69 0.7K
10:29 60.73 60.73 60.71 60.71 1.0K
10:30 60.67 60.67 60.65 60.67 3.0K
10:31 60.67 60.74 60.67 60.74 2.1K
10:32 60.70 60.70 60.69 60.69 2.0K
10:33 60.68 60.68 60.68 60.68 1.1K
10:34 60.68 60.68 60.67 60.68 3.1K
10:35 60.69 60.70 60.67 60.70 2.1K
10:36 60.69 60.70 60.69 60.70 1.6K
10:37 60.71 60.71 60.71 60.71 1.1K
10:38 60.71 60.71 60.69 60.69 1.0K
10:39 60.72 60.72 60.72 60.72 0.6K
10:40 60.73 60.74 60.73 60.74 6.9K
10:41 60.69 60.69 60.69 60.69 0.1K
10:42 60.69 60.72 60.69 60.72 2.7K
10:43 60.70 60.71 60.70 60.71 5.0K
10:45 60.73 60.73 60.73 60.73 2.1K
10:48 60.72 60.72 60.72 60.72 1.1K
10:50 60.72 60.73 60.72 60.73 0.6K
10:51 60.74 60.74 60.72 60.72 1.3K
10:52 60.75 60.75 60.73 60.73 1.1K
10:53 60.72 60.72 60.66 60.66 2.6K
10:54 60.68 60.68 60.68 60.68 0.6K
10:55 60.61 60.61 60.61 60.61 2.7K
10:56 60.64 60.64 60.64 60.64 0.3K
10:57 60.64 60.64 60.62 60.62 1.0K
10:59 60.53 60.53 60.53 60.53 0.4K
11:00 60.53 60.56 60.53 60.56 2.0K
11:01 60.54 60.54 60.54 60.54 0.7K
11:03 60.53 60.53 60.53 60.53 0.7K
11:04 60.54 60.54 60.46 60.46 6.5K
11:05 60.48 60.48 60.48 60.47 1.1K
11:06 60.46 60.46 60.46 60.46 0.8K
11:07 60.49 60.49 60.48 60.49 1.1K
11:08 60.46 60.46 60.44 60.45 3.4K
11:09 60.36 60.36 60.36 60.36 1.3K
11:11 60.29 60.29 60.25 60.25 4.7K
11:12 60.27 60.29 60.27 60.29 2.0K
11:13 60.27 60.27 60.26 60.27 1.5K
11:14 60.21 60.21 60.21 60.21 0.2K
11:15 60.22 60.30 60.20 60.30 4.8K
11:16 60.30 60.30 60.29 60.29 1.4K
11:17 60.29 60.29 60.19 60.19 3.5K
11:18 60.20 60.20 60.20 60.20 2.2K
11:19 60.16 60.16 60.16 60.16 0.2K
11:20 60.19 60.19 60.16 60.16 3.8K
11:21 60.15 60.15 60.13 60.14 3.7K
11:22 60.13 60.13 60.13 60.13 1.6K
11:23 60.17 60.17 60.17 60.17 0.4K
11:24 60.18 60.18 60.18 60.18 2.0K
11:25 60.20 60.20 60.19 60.20 1.9K
11:26 60.23 60.23 60.16 60.16 2.2K
11:27 60.13 60.15 60.13 60.15 0.5K
11:28 60.17 60.18 60.17 60.18 1.1K
11:29 60.14 60.18 60.14 60.16 1.8K
11:30 60.16 60.16 60.12 60.14 2.8K
11:31 60.15 60.15 60.14 60.14 1.2K
11:32 60.09 60.09 60.05 60.05 3.3K
11:33 60.06 60.06 60.05 60.05 1.0K
11:34 60.01 60.03 60.01 60.03 2.6K
11:35 60.03 60.03 60.02 60.02 4.9K
11:39 59.98 60.09 59.98 60.09 4.5K
11:40 60.10 60.10 60.10 60.10 1.8K
11:41 60.03 60.09 60.03 60.09 2.4K
11:42 60.10 60.10 60.10 60.10 1.9K
11:43 60.07 60.07 60.05 60.05 0.9K
11:44 60.09 60.09 60.09 60.09 1.3K
11:46 60.02 60.02 60.02 60.02 2.0K
11:47 60.01 60.01 59.96 59.98 2.5K
11:48 59.96 59.98 59.96 59.97 1.6K
11:49 59.95 59.95 59.95 59.95 0.7K
11:50 59.94 59.94 59.93 59.93 1.5K
11:51 59.92 59.92 59.91 59.91 0.8K
11:52 59.90 59.90 59.86 59.86 1.9K
11:53 59.86 59.90 59.86 59.90 2.1K
11:54 59.90 59.93 59.90 59.93 1.8K
11:55 59.98 59.98 59.91 59.91 3.3K
11:56 59.91 59.92 59.91 59.92 1.1K
11:58 59.87 59.87 59.83 59.83 6.0K
11:59 59.85 59.85 59.84 59.84 1.1K
12:00 59.88 59.88 59.83 59.84 2.9K
12:01 59.87 59.88 59.87 59.88 2.1K
12:02 59.87 59.88 59.87 59.87 3.0K
12:04 59.90 59.90 59.90 59.90 0.9K
12:05 59.92 59.92 59.86 59.86 3.1K
12:06 59.86 59.86 59.77 59.77 5.5K
12:07 59.78 59.80 59.78 59.80 1.6K
12:08 59.80 59.81 59.76 59.76 2.2K
12:09 59.75 59.75 59.65 59.65 2.2K
12:10 59.66 59.66 59.64 59.64 0.9K
12:11 59.65 59.69 59.64 59.64 4.2K
12:12 59.64 59.64 59.64 59.64 1.3K
12:13 59.63 59.63 59.63 59.63 0.8K
12:14 59.65 59.81 59.65 59.81 8.0K
12:15 59.82 59.82 59.79 59.79 2.0K
12:16 59.75 59.77 59.73 59.73 2.1K
12:17 59.72 59.75 59.72 59.75 1.5K
12:18 59.82 59.82 59.81 59.81 0.8K
12:19 59.80 59.80 59.80 59.80 0.6K
12:20 59.82 59.83 59.82 59.83 3.5K
12:23 59.93 59.93 59.93 59.93 1.0K
12:24 59.92 59.92 59.92 59.92 1.7K
12:25 59.90 59.91 59.88 59.88 4.2K
12:26 59.87 59.87 59.86 59.86 2.4K
12:27 59.87 59.87 59.86 59.87 6.0K
12:28 59.88 59.88 59.85 59.85 4.4K
12:29 59.90 59.91 59.90 59.90 24.3K
12:30 59.91 59.96 59.91 59.94 6.6K
12:31 59.91 59.91 59.91 59.91 1.3K
12:32 59.89 59.89 59.89 59.89 2.1K
12:33 59.88 59.88 59.88 59.88 1.2K
12:34 59.84 59.84 59.84 59.84 0.1K
12:35 59.85 59.88 59.85 59.88 3.2K
12:36 59.86 59.88 59.86 59.87 2.5K
12:38 59.86 59.86 59.86 59.86 0.5K
12:39 59.87 59.90 59.87 59.90 1.7K
12:40 59.90 59.90 59.90 59.90 2.1K
12:43 59.88 59.88 59.80 59.82 4.9K
12:44 59.84 59.88 59.84 59.88 4.3K
12:45 59.86 59.86 59.86 59.86 1.5K
12:46 59.79 59.79 59.79 59.79 1.6K
12:47 59.81 59.81 59.81 59.81 0.7K
12:48 59.82 59.82 59.80 59.80 2.0K
12:49 59.79 59.79 59.74 59.74 1.4K
12:50 59.74 59.74 59.71 59.71 1.8K
12:51 59.69 59.70 59.69 59.70 1.0K
12:52 59.72 59.72 59.72 59.72 1.2K
12:54 59.71 59.71 59.71 59.71 1.2K
12:55 59.69 59.69 59.69 59.69 1.2K
12:56 59.65 59.68 59.65 59.68 2.4K
12:57 59.69 59.69 59.68 59.68 2.8K
12:58 59.68 59.68 59.68 59.68 1.7K
12:59 59.66 59.66 59.66 59.66 0.4K
13:00 59.67 59.67 59.67 59.67 0.3K
13:01 59.63 59.65 59.63 59.65 2.4K
13:02 59.67 59.72 59.67 59.72 1.5K
13:03 59.71 59.71 59.71 59.71 1.2K
13:04 59.71 59.71 59.71 59.71 1.6K
13:05 59.69 59.69 59.69 59.69 4.5K
13:07 59.64 59.69 59.64 59.69 2.0K
13:08 59.71 59.71 59.71 59.71 0.5K
13:09 59.71 59.71 59.71 59.71 0.2K
13:10 59.73 59.73 59.73 59.73 1.6K
13:11 59.78 59.78 59.75 59.77 1.5K
13:12 59.76 59.78 59.76 59.78 1.4K
13:13 59.80 59.80 59.77 59.77 1.4K
13:14 59.77 59.77 59.74 59.74 1.0K
13:15 59.73 59.73 59.67 59.69 2.6K
13:16 59.65 59.65 59.65 59.65 2.4K
13:17 59.65 59.73 59.65 59.73 5.2K
13:18 59.74 59.74 59.72 59.72 2.4K
13:19 59.76 59.76 59.76 59.76 1.6K
13:20 59.72 59.72 59.72 59.72 10.3K
13:21 59.72 59.73 59.69 59.73 14.9K
13:22 59.71 59.71 59.71 59.71 0.6K
13:23 59.71 59.71 59.68 59.68 7.8K
13:24 59.71 59.76 59.71 59.76 3.8K
13:25 59.76 59.76 59.76 59.76 0.8K
13:26 59.75 59.75 59.75 59.75 1.1K
13:27 59.71 59.71 59.71 59.71 0.6K
13:28 59.71 59.76 59.71 59.76 1.7K
13:29 59.77 59.77 59.77 59.77 0.8K
13:30 59.79 59.82 59.79 59.81 2.8K
13:31 59.81 59.83 59.81 59.83 1.4K
13:33 59.85 59.85 59.85 59.85 1.4K
13:34 59.80 59.80 59.78 59.78 1.5K
13:35 59.76 59.76 59.73 59.73 1.1K
13:36 59.72 59.75 59.72 59.74 10.0K
13:37 59.75 59.76 59.75 59.75 4.4K
13:38 59.75 59.75 59.75 59.75 1.8K
13:39 59.75 59.76 59.75 59.76 6.7K
13:40 59.75 59.75 59.73 59.73 5.1K
13:41 59.73 59.73 59.73 59.73 0.6K
13:42 59.74 59.74 59.74 59.74 1.9K
13:43 59.75 59.75 59.74 59.75 2.4K
13:44 59.69 59.69 59.69 59.69 1.0K
13:45 59.70 59.70 59.70 59.70 0.9K
13:46 59.67 59.67 59.58 59.58 2.2K
13:47 59.54 59.54 59.54 59.54 9.0K
13:48 59.53 59.53 59.50 59.50 4.4K
13:50 59.48 59.49 59.45 59.49 3.5K
13:51 59.50 59.50 59.50 59.50 2.5K
13:52 59.47 59.47 59.42 59.42 3.4K
13:53 59.42 59.42 59.42 59.42 2.1K
13:54 59.44 59.49 59.44 59.49 2.2K
13:55 59.49 59.50 59.47 59.47 2.1K
13:56 59.50 59.50 59.50 59.50 1.3K
13:57 59.57 59.57 59.56 59.56 5.4K
13:59 59.56 59.56 59.56 59.56 1.0K
14:00 59.58 59.58 59.58 59.58 2.2K
14:02 59.54 59.54 59.54 59.54 0.5K
14:03 59.54 59.54 59.54 59.54 1.0K
14:04 59.54 59.54 59.52 59.52 2.7K
14:05 59.51 59.51 59.51 59.51 1.0K
14:06 59.54 59.55 59.54 59.55 1.8K
14:07 59.56 59.56 59.56 59.56 0.9K
14:08 59.52 59.52 59.52 59.52 0.9K
14:09 59.51 59.51 59.48 59.48 1.7K
14:10 59.47 59.52 59.47 59.52 2.9K
14:11 59.52 59.52 59.52 59.52 1.0K
14:12 59.55 59.58 59.55 59.58 1.9K
14:13 59.59 59.63 59.59 59.63 2.2K
14:15 59.67 59.67 59.67 59.67 0.9K
14:16 59.69 59.69 59.69 59.69 1.9K
14:18 59.69 59.69 59.69 59.69 1.3K
14:19 59.71 59.72 59.71 59.71 2.3K
14:20 59.69 59.69 59.65 59.65 0.8K
14:21 59.65 59.65 59.61 59.61 2.0K
14:22 59.60 59.60 59.60 59.60 2.2K
14:23 59.58 59.58 59.58 59.58 0.3K
14:24 59.59 59.60 59.57 59.57 1.1K
14:25 59.55 59.55 59.55 59.55 1.1K
14:26 59.55 59.55 59.55 59.55 0.4K
14:27 59.54 59.56 59.54 59.56 2.8K
14:28 59.57 59.58 59.57 59.58 0.7K
14:29 59.61 59.63 59.60 59.63 4.8K
14:30 59.64 59.64 59.60 59.60 2.6K
14:31 59.62 59.64 59.62 59.63 2.1K
14:32 59.64 59.64 59.64 59.64 0.9K
14:33 59.66 59.66 59.66 59.66 1.0K
14:34 59.64 59.64 59.64 59.64 0.4K
14:35 59.62 59.63 59.62 59.63 1.5K
14:36 59.64 59.64 59.62 59.62 0.9K
14:37 59.62 59.62 59.62 59.62 0.8K
14:38 59.62 59.65 59.62 59.65 1.5K
14:39 59.64 59.64 59.64 59.64 0.6K
14:40 59.63 59.63 59.63 59.63 1.8K
14:42 59.66 59.69 59.66 59.69 6.2K
14:43 59.70 59.70 59.70 59.70 1.9K
14:44 59.71 59.71 59.71 59.71 1.8K
14:45 59.71 59.75 59.71 59.75 10.1K
14:46 59.73 59.74 59.73 59.73 3.5K
14:47 59.73 59.75 59.73 59.73 2.6K
14:48 59.70 59.70 59.63 59.66 1.8K
14:49 59.67 59.70 59.67 59.69 2.6K
14:50 59.71 59.71 59.69 59.69 1.7K
14:51 59.69 59.69 59.68 59.68 1.2K
14:52 59.69 59.70 59.69 59.70 1.1K
14:53 59.71 59.76 59.71 59.75 2.7K
14:54 59.75 59.75 59.75 59.75 1.6K
14:56 59.73 59.73 59.73 59.73 1.3K
14:57 59.73 59.73 59.69 59.69 4.5K
14:58 59.66 59.66 59.66 59.66 3.3K
15:00 59.66 59.66 59.63 59.63 3.5K
15:01 59.63 59.63 59.55 59.61 12.6K
15:02 59.63 59.63 59.61 59.63 7.0K
15:03 59.63 59.66 59.61 59.66 17.3K
15:04 59.68 59.68 59.65 59.65 3.6K
15:05 59.65 59.68 59.65 59.68 3.8K
15:06 59.68 59.69 59.67 59.69 6.7K
15:07 59.68 59.68 59.68 59.68 1.1K
15:08 59.68 59.69 59.66 59.66 7.6K
15:09 59.65 59.65 59.62 59.62 9.0K
15:10 59.63 59.66 59.63 59.66 5.2K
15:11 59.66 59.72 59.66 59.72 2.8K
15:12 59.72 59.73 59.72 59.73 11.2K
15:13 59.70 59.70 59.70 59.70 3.2K
15:14 59.69 59.69 59.67 59.67 7.9K
15:15 59.66 59.66 59.64 59.65 6.0K
15:16 59.65 59.68 59.65 59.68 2.9K
15:17 59.68 59.68 59.68 59.68 3.1K
15:18 59.68 59.68 59.67 59.68 1.3K
15:19 59.70 59.71 59.70 59.71 8.8K
15:20 59.71 59.71 59.71 59.71 3.3K
15:21 59.70 59.70 59.69 59.69 2.9K
15:22 59.68 59.68 59.68 59.68 0.6K
15:23 59.68 59.69 59.67 59.67 5.5K
15:24 59.67 59.67 59.64 59.65 11.0K
15:25 59.65 59.67 59.65 59.66 5.0K
15:26 59.65 59.65 59.64 59.64 6.3K
15:27 59.64 59.64 59.63 59.64 9.7K
15:28 59.65 59.70 59.64 59.70 21.5K
15:29 59.70 59.70 59.70 59.70 2.3K
15:30 59.70 59.70 59.68 59.68 5.6K
15:31 59.68 59.72 59.68 59.72 8.1K
15:32 59.73 59.73 59.71 59.72 5.7K
15:33 59.68 59.69 59.68 59.69 8.3K
15:34 59.69 59.71 59.68 59.71 9.6K
15:35 59.69 59.69 59.67 59.67 5.0K
15:36 59.67 59.67 59.59 59.59 9.0K
15:37 59.59 59.59 59.54 59.54 5.0K
15:38 59.53 59.53 59.49 59.49 4.7K
15:39 59.47 59.49 59.47 59.48 5.6K
15:40 59.49 59.49 59.44 59.44 10.1K
15:41 59.40 59.42 59.37 59.37 10.6K
15:42 59.40 59.40 59.35 59.35 10.9K
15:43 59.35 59.35 59.31 59.31 9.2K
15:44 59.30 59.30 59.28 59.28 7.8K
15:45 59.27 59.34 59.27 59.34 22.4K
15:46 59.33 59.34 59.33 59.34 9.5K
15:47 59.36 59.39 59.36 59.37 10.6K
15:48 59.37 59.40 59.31 59.31 10.6K
15:49 59.30 59.31 59.27 59.31 8.9K
15:50 59.30 59.30 59.26 59.30 16.2K
15:51 59.30 59.30 59.26 59.28 14.7K
15:52 59.26 59.28 59.26 59.28 17.7K
15:53 59.26 59.30 59.26 59.30 14.4K
15:54 59.30 59.30 59.28 59.28 8.7K
15:55 59.26 59.27 59.22 59.24 28.8K
15:56 59.21 59.22 59.16 59.19 30.9K
15:57 59.18 59.25 59.18 59.18 43.1K
15:58 59.18 59.19 59.17 59.17 45.4K
15:59 59.17 59.18 59.10 59.11 416.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 56.94 57.95 56.86 57.80 1.4M
2025-10-02 56.03 56.88 55.78 56.79 1.8M
2025-10-01 56.60 57.21 55.70 55.76 1.6M
2025-09-30 58.35 58.42 56.24 56.94 2.2M
2025-09-29 58.36 58.89 58.16 58.29 1.1M
2025-09-26 58.22 58.99 57.98 58.09 1.7M
2025-09-25 58.62 58.72 57.57 58.01 2.0M
2025-09-24 61.15 61.54 59.09 59.11 1.7M
2025-09-23 61.66 62.57 60.94 61.22 1.4M
2025-09-22 59.50 61.61 59.09 61.46 1.8M
2025-09-19 60.47 60.68 58.98 60.02 2.1M
2025-09-18 59.04 60.51 58.90 59.87 1.7M
2025-09-17 58.73 59.74 58.14 58.68 2.2M
2025-09-16 57.71 58.74 57.52 58.52 3.3M
2025-09-15 56.80 57.91 56.70 57.84 2.2M
2025-09-12 56.72 56.86 56.36 56.57 1.7M
2025-09-11 55.51 57.22 55.46 56.73 2.2M
2025-09-10 56.31 57.21 55.29 55.68 3.0M
2025-09-09 56.75 57.13 56.13 56.13 1.5M
2025-09-08 58.24 58.48 56.10 56.91 3.8M
2025-09-05 59.50 59.88 57.89 58.27 3.9M
2025-09-04 57.69 59.13 57.52 59.01 2.5M
2025-09-03 59.04 59.24 57.98 58.51 1.3M
2025-09-02 59.44 59.54 58.47 59.13 3.1M
2025-08-29 60.43 60.61 59.46 60.16 1.7M
2025-08-28 60.71 61.29 60.56 60.75 1.4M
2025-08-27 59.84 60.55 59.79 60.39 3.3M
2025-08-26 59.85 60.54 59.58 60.22 2.2M
2025-08-25 61.00 61.66 60.08 60.10 1.5M
2025-08-22 59.20 61.10 59.07 61.06 1.0M
2025-08-21 59.01 59.34 58.53 59.01 1.1M
2025-08-20 59.89 60.00 58.63 59.37 1.4M
2025-08-19 61.08 61.08 59.95 60.01 1.0M
2025-08-18 61.28 61.37 60.88 61.23 0.9M
2025-08-15 62.25 62.25 61.35 61.41 0.9M
2025-08-14 62.15 62.52 61.65 62.11 1.5M
2025-08-13 63.37 63.37 62.10 62.51 2.2M
2025-08-12 61.79 63.05 61.51 62.66 1.6M
2025-08-11 61.26 61.87 61.01 61.38 1.6M
2025-08-08 61.38 62.02 61.19 61.26 2.0M
2025-08-07 62.94 63.54 60.46 60.92 2.3M
2025-08-06 61.81 64.10 61.38 62.93 3.1M
2025-08-05 61.87 61.95 60.31 61.54 2.1M
2025-08-04 60.53 61.47 60.02 61.33 1.3M
2025-08-01 60.27 60.42 59.17 59.81 2.1M
2025-07-31 62.13 63.11 61.41 61.67 2.2M
2025-07-30 62.67 63.14 61.64 62.17 1.6M
2025-07-29 63.09 63.22 61.94 62.79 1.5M
2025-07-28 63.03 63.14 62.66 62.87 1.0M
2025-07-25 63.19 63.41 62.62 63.02 1.3M
2025-07-24 62.88 63.53 62.43 63.19 1.8M
2025-07-23 61.16 62.50 61.09 62.43 1.7M
2025-07-22 60.21 60.85 59.47 60.74 1.0M
2025-07-21 60.99 61.21 60.13 60.19 3.2M
2025-07-18 61.98 62.05 60.74 60.76 1.5M
2025-07-17 59.03 61.82 58.82 61.49 3.3M
2025-07-16 57.29 59.41 57.01 59.32 1.9M
2025-07-15 57.45 57.54 56.28 56.75 1.8M
2025-07-14 56.23 57.08 55.90 57.02 1.7M
2025-07-11 56.00 56.20 55.50 56.12 1.4M
2025-07-10 55.97 57.08 55.62 56.57 1.5M
2025-07-09 55.59 56.43 55.44 55.87 2.3M
2025-07-08 55.55 55.63 54.71 55.25 1.9M
2025-07-07 56.61 57.06 55.18 55.51 1.6M
2025-07-03 55.87 56.85 55.86 56.81 1.4M
2025-07-02 54.71 55.54 54.25 55.54 2.2M
2025-07-01 54.92 55.35 54.21 54.94 1.4M
2025-06-30 55.15 55.44 54.65 55.28 1.8M
2025-06-27 55.23 56.17 54.72 55.12 23.0M
2025-06-26 54.57 55.36 54.48 55.12 2.8M
2025-06-25 55.86 55.86 54.36 54.38 2.3M
2025-06-24 54.80 55.85 54.59 55.68 1.7M
2025-06-23 54.00 54.55 52.77 54.01 1.8M
2025-06-20 55.28 55.36 54.33 54.35 1.5M
2025-06-18 54.28 55.17 54.15 54.64 1.4M
2025-06-17 54.50 54.91 53.67 53.99 1.6M
2025-06-16 55.17 55.89 54.78 54.83 1.4M
2025-06-13 55.23 55.43 54.49 54.60 1.2M
2025-06-12 55.66 56.19 55.50 56.14 1.3M
2025-06-11 55.91 56.57 55.51 55.78 1.6M
2025-06-10 55.05 55.87 54.76 55.75 2.8M
2025-06-09 57.67 57.74 54.59 55.05 6.1M
2025-06-06 57.07 57.64 57.00 57.53 2.0M
2025-06-05 56.77 56.93 56.20 56.59 1.8M
2025-06-04 56.65 56.78 56.25 56.59 1.6M
2025-06-03 56.09 56.93 55.93 56.44 1.5M
2025-06-02 55.79 56.16 54.98 56.09 2.9M
2025-05-30 55.31 56.24 54.78 56.10 5.9M
2025-05-29 56.85 57.00 55.69 55.76 1.8M
2025-05-28 57.50 57.50 56.19 56.21 1.9M
2025-05-27 57.22 57.61 56.82 57.56 2.1M
2025-05-23 56.43 57.14 56.43 56.56 1.9M
2025-05-22 57.08 57.56 56.75 57.24 1.8M
2025-05-21 58.32 58.49 57.12 57.30 1.9M
2025-05-20 59.00 59.53 58.56 58.82 1.5M
2025-05-19 58.74 59.54 58.67 59.24 1.3M
2025-05-16 60.00 60.19 59.59 59.68 4.8M
2025-05-15 58.85 59.62 58.39 59.55 1.8M
2025-05-14 58.48 59.13 58.32 58.92 1.6M
2025-05-13 57.90 58.69 57.26 58.32 1.5M
2025-05-12 58.55 58.61 56.78 57.47 2.3M
2025-05-09 57.12 57.39 56.23 56.34 1.6M
2025-05-08 56.17 57.47 55.60 56.87 2.4M
2025-05-07 54.99 56.35 54.99 55.81 2.4M
2025-05-06 52.87 55.16 52.39 55.04 3.4M
2025-05-05 54.37 54.74 53.77 53.93 3.2M
2025-05-02 53.99 55.20 53.99 54.76 2.4M
2025-05-01 53.36 54.32 53.08 53.24 2.0M
2025-04-30 53.29 53.48 52.23 53.33 2.4M
2025-04-29 53.04 53.98 52.58 53.82 1.7M
2025-04-28 53.14 54.15 52.67 53.26 1.7M
2025-04-25 52.36 53.24 52.22 52.95 1.8M
2025-04-24 51.25 53.08 51.21 52.92 1.8M
2025-04-23 51.87 53.07 50.82 51.00 2.9M
2025-04-22 49.05 50.09 48.86 50.05 3.8M
2025-04-21 49.19 49.46 47.43 48.02 2.2M
2025-04-17 48.82 50.16 48.80 49.70 2.3M
2025-04-16 49.00 49.47 48.11 48.83 2.3M
2025-04-15 49.48 50.14 48.70 49.34 3.5M
2025-04-14 49.43 49.68 48.35 49.13 3.3M
2025-04-11 46.91 48.99 46.83 48.59 4.1M
2025-04-10 49.36 49.40 45.56 46.93 5.5M
2025-04-09 43.96 51.04 43.61 50.45 8.7M
2025-04-08 48.34 48.38 44.09 44.69 6.2M
2025-04-07 44.04 48.49 43.66 45.90 8.5M
2025-04-04 48.03 48.31 45.30 46.24 6.9M
2025-04-03 51.89 52.68 50.24 50.35 6.9M
2025-04-02 52.73 54.40 52.49 54.38 2.5M
2025-04-01 52.09 53.99 51.69 53.80 3.9M
2025-03-31 51.10 52.53 50.30 52.41 3.0M
2025-03-28 53.83 54.03 51.70 51.85 5.6M
2025-03-27 53.86 54.42 53.20 54.14 2.0M
2025-03-26 55.27 55.69 53.85 54.29 1.8M
2025-03-25 55.53 55.79 54.40 55.34 2.3M
2025-03-24 54.42 55.55 54.36 55.35 2.3M
2025-03-21 52.97 53.76 52.52 53.65 2.5M
2025-03-20 53.36 54.24 53.14 53.75 3.6M
2025-03-19 52.16 54.47 51.94 54.06 3.6M
2025-03-18 51.80 52.25 51.40 52.16 3.0M
2025-03-17 50.44 52.03 50.43 51.78 2.2M
2025-03-14 49.54 50.47 48.79 50.40 2.7M
2025-03-13 50.30 50.46 48.59 48.64 4.7M
2025-03-12 51.01 51.19 49.58 50.28 2.6M
2025-03-11 50.50 50.61 49.19 49.88 5.6M
2025-03-10 50.53 51.43 49.42 50.35 5.6M
2025-03-07 52.40 52.52 50.10 52.09 5.2M
2025-03-06 53.45 54.18 52.04 52.58 5.1M
2025-03-05 53.97 55.24 53.70 55.23 2.8M
2025-03-04 55.53 55.53 52.88 53.58 6.6M
2025-03-03 58.28 58.66 56.03 56.60 2.8M
2025-02-28 56.96 57.94 56.47 57.94 3.1M
2025-02-27 57.68 58.05 56.66 56.87 2.3M
2025-02-26 58.04 58.39 57.28 57.70 1.9M
2025-02-25 58.38 58.43 56.69 57.65 2.5M
2025-02-24 59.10 59.31 57.41 57.89 2.6M
2025-02-21 60.38 60.40 58.37 58.86 3.5M
2025-02-20 60.75 61.19 59.29 60.03 1.4M
2025-02-19 60.73 60.88 60.00 60.52 2.3M
2025-02-18 61.10 61.42 60.75 61.31 2.0M
2025-02-14 61.38 61.50 60.64 60.92 2.3M
2025-02-13 60.20 61.02 59.63 60.38 4.4M
2025-02-12 57.91 58.64 57.76 58.59 1.5M
2025-02-11 58.75 58.83 58.04 58.68 1.4M
2025-02-10 60.00 60.19 59.34 59.40 1.2M
2025-02-07 60.04 60.37 59.22 59.51 1.5M
2025-02-06 60.21 60.39 59.32 60.06 1.2M
2025-02-05 58.88 59.68 58.35 59.61 1.5M
2025-02-04 59.55 60.11 58.22 58.57 2.1M
2025-02-03 58.63 60.17 58.27 59.32 2.5M
2025-01-31 62.37 62.78 60.67 61.20 2.3M
2025-01-30 61.31 62.37 61.25 62.05 1.7M
2025-01-29 60.40 61.35 60.25 60.46 1.7M
2025-01-28 60.05 60.51 59.44 60.42 1.4M
2025-01-27 60.10 60.37 59.28 60.09 2.0M
2025-01-24 59.75 61.18 59.35 61.07 2.0M
2025-01-23 59.19 59.63 58.91 59.57 2.9M
2025-01-22 59.78 59.88 58.83 58.93 2.5M
2025-01-21 58.32 59.89 58.17 59.84 2.1M
2025-01-17 57.97 58.57 57.88 58.18 1.4M
2025-01-16 56.94 57.64 56.63 57.58 1.4M
2025-01-15 57.22 57.58 56.79 56.90 2.7M
2025-01-14 54.94 55.88 54.92 55.39 1.8M
2025-01-13 54.22 55.21 53.80 54.94 5.1M
2025-01-10 57.93 58.06 54.89 54.91 4.1M
2025-01-08 56.90 58.47 56.56 58.38 2.6M
2025-01-07 57.70 58.50 56.58 57.03 3.2M
2025-01-06 58.70 58.77 56.99 57.44 2.8M
2025-01-03 58.08 58.22 57.27 57.80 1.3M
2025-01-02 57.59 57.91 56.82 57.55 2.9M