Brinker International Inc (EAT)

EAT
🏛️ Vereinigte Staaten →
132.97
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 134.00 134.00 134.00 134.00 9.5K
09:31 134.00 134.00 134.00 134.00 0.1K
09:32 133.57 133.57 133.57 133.57 0.8K
09:33 133.20 133.20 133.02 133.02 3.5K
09:34 132.34 132.40 132.34 132.38 2.8K
09:35 132.40 132.40 132.40 132.40 1.3K
09:36 132.37 132.37 132.14 132.14 0.8K
09:37 132.23 132.23 132.01 132.01 2.6K
09:38 131.83 131.83 131.74 131.75 5.0K
09:39 131.94 132.05 131.94 132.05 1.6K
09:40 131.82 132.05 131.54 131.54 3.4K
09:41 131.52 131.52 131.29 131.29 0.7K
09:42 131.30 131.63 131.30 131.60 1.9K
09:43 131.61 131.61 131.60 131.60 2.0K
09:44 131.40 131.57 131.36 131.36 1.9K
09:45 131.56 131.67 131.24 131.67 9.5K
09:46 131.48 131.79 131.48 131.79 4.2K
09:47 131.89 132.14 131.88 132.14 4.0K
09:48 131.81 132.00 131.80 132.00 2.4K
09:49 132.08 132.29 132.08 132.29 3.0K
09:50 132.34 132.41 132.21 132.21 1.8K
09:51 132.20 132.20 132.00 132.12 1.1K
09:52 132.00 132.00 131.97 131.97 0.8K
09:53 131.98 132.20 131.85 132.20 2.4K
09:54 132.23 132.27 132.06 132.06 5.7K
09:55 132.09 132.11 131.88 132.11 2.0K
09:56 132.12 132.32 132.12 132.32 3.0K
09:57 132.13 132.33 132.13 132.32 0.4K
09:58 132.29 132.32 132.19 132.19 2.4K
09:59 132.38 132.46 132.38 132.46 7.0K
10:00 132.20 132.24 132.19 132.19 1.7K
10:01 132.47 132.50 132.47 132.50 5.4K
10:02 132.39 132.39 132.03 132.07 4.6K
10:04 131.64 131.70 131.64 131.70 0.8K
10:05 131.70 131.89 131.70 131.89 1.7K
10:06 132.17 132.17 132.17 132.17 1.3K
10:07 132.04 132.04 132.04 132.04 0.7K
10:08 132.06 132.28 132.06 132.28 2.7K
10:09 132.35 132.35 132.12 132.12 1.9K
10:10 132.08 132.08 132.08 132.08 1.6K
10:11 131.94 131.94 131.94 131.94 0.5K
10:12 132.15 132.15 132.15 132.15 0.6K
10:13 132.10 132.15 131.84 131.84 2.9K
10:16 132.08 132.08 131.83 131.94 2.9K
10:17 131.99 132.01 131.99 132.01 2.9K
10:18 131.75 131.75 131.63 131.63 2.1K
10:20 131.76 131.76 131.76 131.76 0.3K
10:21 131.50 131.81 131.50 131.50 6.3K
10:23 131.58 131.58 131.45 131.45 1.3K
10:25 131.38 131.38 131.36 131.36 2.3K
10:26 131.36 131.44 131.36 131.35 5.7K
10:27 131.68 131.68 131.68 131.68 1.8K
10:28 131.55 131.61 131.55 131.61 2.6K
10:29 131.50 131.55 131.50 131.55 1.8K
10:30 131.35 131.35 131.35 131.35 0.8K
10:31 131.42 131.42 131.28 131.28 2.1K
10:32 131.43 131.43 131.43 131.43 2.5K
10:33 131.39 131.39 131.30 131.30 1.7K
10:35 131.20 131.20 131.20 131.20 0.9K
10:36 131.14 131.14 131.12 131.12 0.8K
10:37 131.09 131.09 131.09 131.09 1.3K
10:38 131.10 131.14 131.10 131.14 1.9K
10:39 131.06 131.14 131.06 131.14 2.9K
10:41 131.06 131.28 131.06 131.28 4.6K
10:42 131.28 131.37 131.28 131.37 1.4K
10:43 131.30 131.37 131.29 131.37 4.3K
10:44 131.26 131.26 131.18 131.18 4.7K
10:45 131.05 131.05 130.90 130.90 2.7K
10:46 130.96 130.96 130.96 130.96 0.4K
10:47 130.95 130.95 130.95 130.95 0.6K
10:48 130.94 130.95 130.93 130.93 1.9K
10:50 130.83 130.92 130.83 130.92 1.8K
10:51 130.95 131.04 130.95 131.04 3.3K
10:52 131.15 131.15 131.09 131.09 2.7K
10:53 130.95 130.95 130.95 130.95 1.5K
10:54 131.00 131.13 131.00 131.13 0.9K
10:55 131.14 131.27 131.14 131.27 3.6K
10:56 131.17 131.17 131.17 131.17 0.8K
10:57 131.22 131.22 131.22 131.22 1.3K
10:58 131.10 131.10 131.10 131.10 1.3K
10:59 131.19 131.19 131.19 131.19 1.0K
11:00 131.16 131.16 131.16 131.16 1.3K
11:01 131.03 131.03 131.03 131.03 3.0K
11:03 130.91 131.01 130.91 131.01 4.9K
11:06 130.93 130.93 130.93 130.93 2.6K
11:07 130.94 130.94 130.94 130.94 1.3K
11:08 130.89 130.89 130.75 130.75 2.0K
11:09 130.75 130.75 130.75 130.75 0.8K
11:10 130.75 130.76 130.75 130.76 1.5K
11:11 130.78 130.78 130.78 130.78 0.9K
11:12 130.75 130.77 130.75 130.76 0.7K
11:13 130.73 130.73 130.67 130.67 3.5K
11:16 130.64 130.64 130.64 130.64 1.5K
11:17 130.65 130.72 130.65 130.72 1.3K
11:18 130.76 130.76 130.71 130.71 1.5K
11:19 130.74 130.94 130.74 130.94 1.9K
11:20 130.94 130.94 130.91 130.91 0.9K
11:21 130.83 130.83 130.79 130.79 1.6K
11:23 130.82 130.82 130.82 130.82 0.9K
11:24 130.87 130.87 130.52 130.52 2.3K
11:25 130.62 130.87 130.62 130.87 3.0K
11:26 130.89 130.89 130.89 130.89 0.5K
11:27 130.87 130.87 130.87 130.87 1.4K
11:28 130.81 130.81 130.81 130.81 1.3K
11:29 130.90 130.90 130.86 130.89 3.4K
11:30 130.91 130.91 130.91 130.91 1.8K
11:31 130.86 130.86 130.69 130.69 2.7K
11:33 130.61 130.61 130.60 130.60 3.7K
11:34 130.57 130.57 130.39 130.39 2.2K
11:35 130.38 130.38 130.38 130.38 0.7K
11:36 130.54 130.54 130.39 130.41 4.4K
11:37 130.40 130.40 130.35 130.35 2.3K
11:38 130.47 130.47 130.40 130.40 4.2K
11:39 130.49 130.59 130.49 130.59 3.3K
11:40 130.61 130.61 130.52 130.52 2.0K
11:41 130.53 130.53 130.53 130.53 0.6K
11:42 130.53 130.53 130.53 130.53 0.8K
11:43 130.51 130.51 130.51 130.51 1.2K
11:44 130.50 130.50 130.47 130.47 2.3K
11:45 130.48 130.51 130.48 130.51 2.4K
11:46 130.48 130.48 130.48 130.48 1.0K
11:47 130.51 130.51 130.47 130.51 1.4K
11:48 130.49 130.54 130.49 130.54 3.8K
11:49 130.60 130.60 130.60 130.60 0.5K
11:50 130.57 130.65 130.57 130.63 5.2K
11:51 130.61 130.61 130.59 130.59 1.3K
11:52 130.58 130.60 130.58 130.60 2.5K
11:54 130.43 130.61 130.43 130.43 1.4K
11:55 130.43 130.59 130.43 130.59 3.3K
11:56 130.55 130.56 130.49 130.49 1.6K
11:57 130.48 130.48 130.42 130.42 1.5K
11:58 130.41 130.41 130.41 130.41 2.2K
12:00 130.36 130.36 130.36 130.36 1.2K
12:02 130.41 130.43 130.38 130.43 5.3K
12:03 130.45 130.45 130.45 130.45 0.3K
12:04 130.50 130.58 130.50 130.55 4.3K
12:05 130.49 130.49 130.49 130.49 1.4K
12:06 130.50 130.50 130.50 130.50 2.0K
12:07 130.54 130.54 130.54 130.54 0.2K
12:08 130.43 130.43 130.38 130.41 2.6K
12:09 130.36 130.36 130.36 130.35 0.3K
12:10 130.35 130.46 130.35 130.46 3.1K
12:11 130.46 130.46 130.40 130.46 2.0K
12:12 130.49 130.49 130.49 130.49 0.9K
12:14 130.46 130.47 130.42 130.42 2.3K
12:17 130.45 130.55 130.45 130.54 4.5K
12:18 130.56 130.61 130.56 130.61 0.4K
12:19 130.62 130.62 130.62 130.62 2.2K
12:22 130.57 130.57 130.57 130.57 1.5K
12:23 130.56 130.57 130.53 130.53 2.8K
12:24 130.52 130.62 130.49 130.52 3.9K
12:26 130.55 130.62 130.55 130.62 1.6K
12:27 130.75 130.75 130.74 130.74 0.6K
12:28 130.65 130.65 130.61 130.61 2.1K
12:30 130.57 130.57 130.57 130.57 1.1K
12:31 130.56 130.56 130.56 130.56 1.8K
12:33 130.45 130.45 130.35 130.35 3.8K
12:34 130.28 130.31 130.24 130.24 1.7K
12:35 130.16 130.16 130.16 130.16 0.7K
12:36 130.13 130.18 130.13 130.18 3.0K
12:37 130.22 130.22 130.22 130.22 0.8K
12:38 130.16 130.16 130.14 130.14 2.0K
12:40 130.11 130.11 130.05 130.05 1.5K
12:41 130.07 130.08 130.07 130.08 1.9K
12:43 130.16 130.16 130.16 130.16 0.3K
12:44 130.14 130.44 130.14 130.44 5.3K
12:45 130.37 130.37 130.37 130.37 0.8K
12:46 130.35 130.35 130.24 130.24 1.5K
12:47 130.26 130.26 130.26 130.26 1.6K
12:48 130.19 130.19 130.19 130.19 0.2K
12:49 130.09 130.09 130.09 130.09 1.2K
12:52 130.17 130.28 130.17 130.28 2.4K
12:53 130.26 130.29 130.19 130.19 1.6K
12:54 130.21 130.21 130.15 130.15 1.9K
12:55 130.12 130.12 130.12 130.12 1.0K
12:57 130.12 130.17 130.12 130.17 1.0K
12:58 130.17 130.17 130.16 130.17 1.8K
12:59 130.17 130.34 130.17 130.34 3.2K
13:00 130.30 130.30 130.30 130.29 1.4K
13:01 130.29 130.29 130.26 130.26 1.0K
13:03 130.27 130.30 130.27 130.28 3.4K
13:04 130.33 130.34 130.27 130.27 3.4K
13:06 130.28 130.28 130.28 130.28 1.1K
13:07 130.23 130.23 130.22 130.22 2.8K
13:09 130.20 130.20 130.11 130.10 2.1K
13:10 130.15 130.20 130.11 130.20 2.4K
13:11 130.26 130.46 130.26 130.46 2.8K
13:12 130.41 130.41 130.41 130.41 0.9K
13:14 130.46 130.46 130.35 130.35 1.2K
13:15 130.31 130.31 130.27 130.27 2.3K
13:16 130.22 130.22 130.22 130.22 0.6K
13:17 130.20 130.20 130.17 130.17 4.2K
13:19 130.17 130.47 130.17 130.47 10.1K
13:20 130.46 130.46 130.38 130.38 2.1K
13:21 130.41 130.41 130.41 130.41 0.4K
13:22 130.41 130.41 130.38 130.38 1.8K
13:23 130.43 130.44 130.43 130.44 1.3K
13:24 130.45 130.45 130.45 130.44 1.2K
13:25 130.53 130.53 130.46 130.46 1.3K
13:26 130.44 130.56 130.44 130.56 4.5K
13:27 130.60 130.60 130.60 130.60 1.7K
13:28 130.63 130.63 130.63 130.63 1.6K
13:29 130.70 130.70 130.70 130.70 0.5K
13:30 130.69 130.71 130.68 130.68 3.3K
13:31 130.73 130.73 130.61 130.61 2.5K
13:32 130.62 130.66 130.62 130.66 1.5K
13:33 130.73 131.00 130.73 131.00 7.0K
13:34 131.08 131.19 131.08 131.19 1.8K
13:35 131.20 131.20 131.20 131.20 0.4K
13:36 131.05 131.05 131.05 131.05 0.5K
13:37 131.03 131.03 131.03 131.03 1.0K
13:38 130.98 130.98 130.98 130.98 0.7K
13:39 131.01 131.33 131.01 131.32 2.9K
13:40 131.34 131.34 131.27 131.27 0.6K
13:41 131.27 131.27 131.25 131.25 0.8K
13:42 131.27 131.35 131.21 131.21 1.8K
13:43 131.19 131.20 131.19 131.20 2.5K
13:44 131.20 131.21 131.13 131.13 1.8K
13:45 131.18 131.18 131.18 131.18 0.5K
13:46 131.18 131.23 131.18 131.23 2.8K
13:47 131.25 131.25 131.25 131.25 4.8K
13:48 131.26 131.26 131.19 131.23 3.5K
13:49 131.26 131.26 131.24 131.24 1.3K
13:50 131.24 131.24 131.24 131.24 2.2K
13:51 131.24 131.24 131.16 131.16 1.7K
13:52 131.22 131.23 131.20 131.20 1.0K
13:53 131.40 131.40 131.26 131.40 10.5K
13:54 131.39 131.43 131.39 131.43 2.0K
13:55 131.53 131.84 131.53 131.84 3.3K
13:56 131.84 131.84 131.75 131.84 0.7K
13:57 131.84 131.84 131.66 131.81 6.1K
13:58 131.88 131.95 131.88 131.88 1.5K
13:59 131.88 132.00 131.88 131.89 0.8K
14:00 131.93 131.93 131.85 131.85 3.8K
14:01 131.89 131.89 131.89 131.89 2.3K
14:02 131.89 131.91 131.89 131.90 1.9K
14:03 131.90 131.93 131.90 131.93 9.4K
14:04 132.00 132.00 131.92 131.92 1.3K
14:05 132.02 132.02 132.02 132.01 0.5K
14:06 132.01 132.01 131.90 131.90 3.1K
14:07 131.90 131.90 131.57 131.64 16.4K
14:08 131.63 131.63 131.63 131.63 1.2K
14:09 131.65 131.65 131.37 131.37 5.0K
14:10 131.18 131.18 131.18 131.18 1.4K
14:11 131.12 131.12 131.12 131.12 2.3K
14:12 131.03 131.07 130.96 131.07 3.4K
14:13 131.01 131.01 130.94 130.94 3.1K
14:14 130.94 130.94 130.94 130.94 1.4K
14:15 130.87 131.07 130.87 131.07 8.5K
14:16 131.10 131.21 131.10 131.21 1.0K
14:17 131.22 131.35 131.22 131.30 3.9K
14:18 131.33 131.33 131.33 131.32 0.4K
14:19 131.33 131.33 131.33 131.32 2.3K
14:20 131.46 131.46 131.37 131.37 2.4K
14:21 131.42 131.53 131.42 131.53 1.4K
14:22 131.52 131.52 131.52 131.52 0.7K
14:23 131.55 131.55 131.45 131.45 1.6K
14:24 131.52 131.52 131.43 131.43 0.9K
14:25 131.60 131.60 131.51 131.51 2.2K
14:26 131.56 131.56 131.56 131.56 0.8K
14:27 131.55 131.55 131.50 131.52 2.5K
14:28 131.52 131.52 131.47 131.47 1.1K
14:29 131.47 131.47 131.47 131.47 1.3K
14:30 131.58 131.60 131.58 131.60 1.8K
14:31 131.57 131.57 131.51 131.51 1.2K
14:33 131.56 131.57 131.56 131.57 1.7K
14:34 131.64 131.64 131.64 131.64 2.1K
14:35 131.61 131.63 131.61 131.63 1.7K
14:36 131.63 131.63 131.50 131.51 2.3K
14:37 131.50 131.50 131.50 131.50 0.7K
14:38 131.52 131.52 131.46 131.46 0.9K
14:39 131.47 131.47 131.41 131.41 1.1K
14:40 131.43 131.43 131.43 131.43 0.7K
14:41 131.43 131.43 131.41 131.41 1.3K
14:42 131.44 131.45 131.44 131.45 2.1K
14:43 131.45 131.45 131.45 131.45 0.6K
14:44 131.45 131.45 131.40 131.43 7.3K
14:45 131.43 131.44 131.37 131.44 3.5K
14:46 131.37 131.37 131.35 131.37 2.0K
14:47 131.37 131.39 131.37 131.37 2.1K
14:48 131.37 131.37 131.37 131.37 2.5K
14:49 131.52 131.52 131.49 131.49 1.1K
14:50 131.54 131.54 131.53 131.53 1.1K
14:51 131.54 131.54 131.46 131.48 1.7K
14:52 131.42 131.42 131.35 131.35 2.1K
14:53 131.34 131.34 131.30 131.31 1.5K
14:54 131.23 131.29 131.22 131.22 1.9K
14:55 131.28 131.30 131.28 131.30 0.9K
14:56 131.33 131.35 131.33 131.35 0.7K
14:57 131.20 131.20 131.17 131.17 3.8K
14:58 131.28 131.28 131.28 131.28 1.4K
14:59 131.24 131.32 131.24 131.32 2.5K
15:00 131.32 131.32 131.30 131.29 2.2K
15:01 131.31 131.31 131.29 131.29 1.5K
15:02 131.19 131.22 131.19 131.22 1.3K
15:03 131.19 131.35 131.19 131.35 3.0K
15:04 131.29 131.35 131.29 131.35 1.1K
15:05 131.33 131.33 131.33 131.32 0.8K
15:06 131.30 131.33 131.30 131.32 1.9K
15:07 131.33 131.33 131.24 131.24 2.6K
15:08 131.24 131.24 131.14 131.14 2.4K
15:09 131.20 131.23 131.20 131.23 3.3K
15:10 131.15 131.15 131.13 131.13 2.3K
15:11 131.12 131.12 131.12 131.12 1.1K
15:12 131.24 131.24 131.15 131.15 2.0K
15:13 131.20 131.21 131.13 131.13 2.4K
15:14 131.17 131.17 131.17 131.17 2.2K
15:15 131.18 131.18 131.18 131.18 0.6K
15:16 131.23 131.27 131.21 131.27 3.1K
15:17 131.28 131.34 131.28 131.34 2.9K
15:18 131.35 131.36 131.29 131.29 3.0K
15:19 131.24 131.25 131.23 131.25 2.9K
15:20 131.25 131.25 131.24 131.24 3.1K
15:21 131.09 131.20 131.09 131.20 3.8K
15:22 131.22 131.22 131.22 131.22 0.7K
15:23 131.22 131.22 131.22 131.22 0.8K
15:24 131.22 131.27 131.18 131.18 1.2K
15:25 131.23 131.35 131.23 131.35 2.1K
15:26 131.49 131.49 131.36 131.37 3.5K
15:27 131.39 131.39 131.31 131.31 3.2K
15:28 131.31 131.31 131.30 131.29 2.1K
15:29 131.22 131.25 131.17 131.17 2.9K
15:30 131.23 131.23 131.11 131.11 3.0K
15:31 131.11 131.11 131.08 131.08 1.9K
15:32 131.08 131.09 131.08 131.09 1.3K
15:33 131.05 131.15 131.05 131.15 5.9K
15:34 131.17 131.17 131.13 131.13 1.8K
15:35 131.14 131.15 131.11 131.12 4.8K
15:36 131.14 131.16 131.14 131.16 0.8K
15:37 131.13 131.13 131.09 131.09 3.5K
15:38 131.08 131.11 131.08 131.10 2.8K
15:39 131.12 131.12 131.08 131.08 4.4K
15:40 131.05 131.11 131.03 131.11 5.9K
15:41 131.12 131.24 131.07 131.24 7.7K
15:42 131.28 131.28 131.23 131.23 3.8K
15:43 131.21 131.21 131.11 131.14 4.6K
15:44 131.14 131.14 130.98 131.03 7.5K
15:45 131.01 131.01 130.94 130.95 2.7K
15:46 130.94 130.94 130.84 130.84 6.4K
15:47 130.89 130.89 130.78 130.78 6.0K
15:48 130.77 130.82 130.74 130.74 7.5K
15:49 130.69 130.91 130.69 130.91 10.7K
15:50 131.11 131.25 131.00 131.21 14.2K
15:51 131.33 131.34 131.25 131.25 8.4K
15:52 131.29 131.33 131.19 131.33 12.5K
15:53 131.34 131.61 131.31 131.53 9.9K
15:54 131.69 131.69 131.45 131.60 10.6K
15:55 131.58 131.62 131.47 131.52 21.6K
15:56 131.54 131.54 131.23 131.25 25.9K
15:57 131.29 131.72 131.29 131.63 30.0K
15:58 131.73 131.99 131.68 131.98 23.3K
15:59 131.99 132.19 131.98 132.19 203.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 134.87 134.25 130.10 132.97 1.2M
2025-09-26 133.16 134.00 130.05 132.19 1.2M
2025-09-25 136.19 136.38 132.65 133.03 1.3M
2025-09-24 139.68 142.87 136.84 136.96 1.1M
2025-09-23 138.20 139.23 135.14 138.68 1.1M
2025-09-22 138.56 140.26 136.66 138.70 1.7M
2025-09-19 139.38 140.13 134.02 136.35 2.4M
2025-09-18 142.40 142.65 138.62 138.87 1.7M
2025-09-17 144.33 147.74 142.53 144.37 1.3M
2025-09-16 151.99 152.00 143.58 144.19 1.8M
2025-09-15 156.08 156.08 151.90 152.84 1.6M
2025-09-12 157.74 158.55 153.56 153.66 1.1M
2025-09-11 154.24 159.41 152.51 158.95 0.8M
2025-09-10 155.37 155.37 150.20 154.55 1.1M
2025-09-09 154.93 157.58 151.61 155.72 0.9M
2025-09-08 159.00 159.75 154.91 156.61 0.8M
2025-09-05 159.64 160.98 156.52 158.22 1.1M
2025-09-04 167.48 171.14 159.05 159.88 1.7M
2025-09-03 156.63 163.54 156.41 159.06 1.4M
2025-09-02 154.17 156.55 152.98 155.86 1.1M
2025-08-29 155.14 156.04 151.88 155.98 0.9M
2025-08-28 155.69 157.52 152.56 155.53 1.0M
2025-08-27 161.36 161.78 156.12 156.14 1.2M
2025-08-26 152.20 162.10 152.20 161.83 1.8M
2025-08-25 150.51 155.75 150.24 151.85 1.2M
2025-08-22 152.64 155.97 149.82 150.40 1.2M
2025-08-21 152.90 153.35 150.82 152.18 0.7M
2025-08-20 155.37 155.37 149.18 152.60 1.3M
2025-08-19 155.53 159.78 152.47 153.83 1.2M
2025-08-18 157.90 159.60 152.00 155.87 1.3M
2025-08-15 158.57 160.32 156.66 158.16 1.3M
2025-08-14 156.12 160.09 154.68 158.08 1.8M
2025-08-13 163.12 167.79 151.27 157.38 4.3M
2025-08-12 153.87 156.05 151.08 154.88 2.1M
2025-08-11 152.39 152.62 149.33 152.09 1.6M
2025-08-08 160.00 160.17 149.06 151.97 1.4M
2025-08-07 159.94 161.12 156.90 159.48 0.8M
2025-08-06 158.95 159.58 156.30 159.09 0.5M
2025-08-05 160.15 161.31 158.26 158.68 0.8M
2025-08-04 157.24 161.04 155.86 160.57 0.8M
2025-08-01 154.00 156.89 152.01 155.91 1.5M
2025-07-31 163.54 164.35 157.14 157.60 1.3M
2025-07-30 161.38 168.87 161.38 165.89 1.3M
2025-07-29 158.10 161.99 156.49 159.47 1.8M
2025-07-28 154.96 157.51 154.18 157.14 1.1M
2025-07-25 153.00 153.93 151.35 153.50 0.9M
2025-07-24 159.51 159.51 151.76 152.32 1.7M
2025-07-23 161.45 165.54 159.36 160.51 1.2M
2025-07-22 162.54 163.02 159.15 161.30 1.1M
2025-07-21 162.48 165.00 161.00 162.69 1.0M
2025-07-18 165.00 166.24 159.95 161.80 1.5M
2025-07-17 166.20 167.97 162.31 165.13 1.6M
2025-07-16 165.12 167.96 164.45 166.18 1.2M
2025-07-15 165.36 167.99 162.29 164.51 1.0M
2025-07-14 165.90 168.34 163.03 165.38 1.2M
2025-07-11 167.52 167.52 162.40 165.09 1.4M
2025-07-10 169.50 170.44 166.32 166.71 1.6M
2025-07-09 173.32 173.85 167.76 169.19 1.3M
2025-07-08 173.93 177.17 171.28 171.28 1.2M
2025-07-07 180.88 182.20 170.30 173.42 1.9M
2025-07-03 181.43 184.56 179.30 182.77 0.5M
2025-07-02 183.00 183.82 178.68 181.73 1.1M
2025-07-01 180.16 187.12 179.41 184.02 1.7M
2025-06-30 180.86 185.70 176.04 180.33 2.1M
2025-06-27 182.00 183.50 178.75 180.05 1.9M
2025-06-26 177.23 182.01 176.48 181.78 1.0M
2025-06-25 180.74 182.30 175.34 176.67 1.1M
2025-06-24 181.26 183.50 179.01 180.00 1.2M
2025-06-23 178.52 179.54 170.23 178.64 1.6M
2025-06-20 180.40 183.62 178.02 178.65 1.4M
2025-06-18 179.28 181.48 177.73 178.31 1.1M
2025-06-17 180.28 183.76 177.70 178.83 1.4M
2025-06-16 176.79 183.75 176.79 181.26 1.7M
2025-06-13 172.45 176.15 169.78 174.57 1.3M
2025-06-12 173.69 177.41 171.28 176.29 1.3M
2025-06-11 169.66 175.91 169.06 175.81 1.6M
2025-06-10 172.90 173.87 166.38 168.39 1.4M
2025-06-09 171.85 177.81 170.10 173.45 1.4M
2025-06-06 171.87 174.31 170.56 171.65 1.0M
2025-06-05 172.68 173.11 167.53 169.33 1.7M
2025-06-04 173.25 175.74 172.76 173.50 1.0M
2025-06-03 176.31 177.91 172.58 173.36 1.9M
2025-06-02 172.36 176.09 168.00 175.92 1.2M
2025-05-30 167.43 175.13 167.33 172.63 1.8M
2025-05-29 164.80 169.44 163.61 168.47 1.5M
2025-05-28 164.02 166.69 162.30 164.98 1.1M
2025-05-27 157.40 167.58 156.68 165.12 1.9M
2025-05-23 146.65 155.24 146.13 154.53 1.5M
2025-05-22 144.09 149.28 143.93 149.00 1.2M
2025-05-21 147.72 150.34 143.17 143.87 1.2M
2025-05-20 148.93 152.29 148.28 150.08 1.1M
2025-05-19 147.86 150.04 145.00 149.05 1.3M
2025-05-16 149.38 151.98 147.70 151.61 1.1M
2025-05-15 150.07 150.94 147.08 148.64 1.0M
2025-05-14 151.80 152.68 148.80 150.97 1.3M
2025-05-13 146.43 152.83 144.44 151.81 1.7M
2025-05-12 142.00 145.71 140.33 145.60 1.6M
2025-05-09 137.26 137.80 135.00 136.98 0.8M
2025-05-08 140.34 140.51 136.57 136.64 1.4M
2025-05-07 135.23 139.35 134.00 138.88 1.6M
2025-05-06 126.46 134.15 125.78 133.97 2.6M
2025-05-05 131.87 132.86 128.31 128.68 2.2M
2025-05-02 131.84 134.00 130.31 133.08 1.7M
2025-05-01 134.74 134.80 128.06 130.05 2.3M
2025-04-30 133.01 137.22 130.76 134.30 2.6M
2025-04-29 147.00 148.35 133.60 136.89 7.9M
2025-04-28 160.13 162.92 158.32 160.67 2.8M
2025-04-25 158.08 160.26 155.46 159.65 1.3M
2025-04-24 159.40 160.27 156.15 157.29 1.0M
2025-04-23 163.02 165.34 157.34 158.53 1.5M
2025-04-22 152.27 158.24 151.05 156.89 1.9M
2025-04-21 153.07 153.94 145.82 149.66 1.1M
2025-04-17 148.96 155.45 148.96 153.45 1.1M
2025-04-16 148.97 152.39 147.38 150.33 1.4M
2025-04-15 148.46 154.72 148.46 151.02 1.5M
2025-04-14 149.75 151.89 145.10 147.64 1.2M
2025-04-11 141.43 146.41 139.77 143.77 1.3M
2025-04-10 139.29 146.62 137.90 142.77 1.6M
2025-04-09 130.58 150.99 128.00 146.29 3.2M
2025-04-08 144.50 145.48 130.20 132.91 1.6M
2025-04-07 125.09 144.99 122.07 136.64 2.0M
2025-04-04 131.00 138.00 126.28 135.07 2.0M
2025-04-03 142.76 144.11 134.25 138.70 2.6M
2025-04-02 146.38 155.71 146.25 155.25 1.0M
2025-04-01 148.16 151.14 143.49 150.91 1.4M
2025-03-31 143.44 150.45 140.05 149.05 1.6M
2025-03-28 152.12 152.60 143.24 147.59 1.1M
2025-03-27 152.50 157.93 148.93 154.39 0.9M
2025-03-26 157.93 157.93 152.79 154.13 1.0M
2025-03-25 153.42 158.35 152.00 157.95 1.3M
2025-03-24 150.53 154.92 149.02 154.15 1.2M
2025-03-21 142.10 146.76 139.57 144.81 1.3M
2025-03-20 139.87 147.48 139.87 145.42 1.4M
2025-03-19 133.84 142.46 132.84 141.41 1.3M
2025-03-18 140.01 140.87 132.07 133.46 1.5M
2025-03-17 139.93 142.67 138.40 141.65 1.1M
2025-03-14 136.53 141.50 134.49 139.41 1.4M
2025-03-13 145.60 145.75 131.78 134.32 1.7M
2025-03-12 148.42 150.81 141.11 145.61 1.2M
2025-03-11 140.01 148.42 139.20 143.30 2.0M
2025-03-10 136.70 140.33 134.58 140.27 1.8M
2025-03-07 139.34 142.36 131.80 141.37 1.8M
2025-03-06 146.44 147.95 138.99 139.47 1.4M
2025-03-05 151.69 151.69 145.72 150.17 1.2M
2025-03-04 153.74 156.92 146.06 152.52 1.3M
2025-03-03 166.18 168.90 157.08 158.01 1.5M
2025-02-28 154.42 164.92 153.62 164.83 1.1M
2025-02-27 162.10 162.73 154.66 155.51 1.1M
2025-02-26 157.88 163.30 157.38 160.09 1.5M
2025-02-25 151.40 157.07 147.31 155.83 1.6M
2025-02-24 146.00 153.21 145.61 153.07 2.5M
2025-02-21 154.14 154.43 143.35 144.87 2.0M
2025-02-20 161.00 161.07 152.14 153.53 1.6M
2025-02-19 165.50 167.01 160.57 161.35 1.2M
2025-02-18 159.08 168.36 158.28 167.03 1.8M
2025-02-14 160.21 160.53 156.55 158.40 1.5M
2025-02-13 165.05 165.58 157.80 160.21 1.6M
2025-02-12 163.11 166.01 162.00 163.76 1.6M
2025-02-11 165.75 167.67 159.70 164.23 1.8M
2025-02-10 173.08 173.20 165.58 167.87 2.1M
2025-02-07 181.71 183.00 171.79 172.06 1.7M
2025-02-06 187.90 189.00 180.71 182.28 1.2M
2025-02-05 188.28 188.40 185.70 187.95 0.8M
2025-02-04 191.96 192.22 186.50 188.01 1.2M
2025-02-03 178.72 190.37 177.08 189.14 1.9M
2025-01-31 183.68 187.08 181.65 181.97 1.8M
2025-01-30 183.00 184.19 178.68 182.50 1.9M
2025-01-29 176.58 181.09 171.20 179.79 4.4M
2025-01-28 150.97 155.55 149.29 154.61 1.4M
2025-01-27 147.66 152.85 146.50 151.82 1.6M
2025-01-24 151.07 152.47 148.56 149.50 1.3M
2025-01-23 152.52 154.90 150.71 154.52 0.8M
2025-01-22 154.19 155.13 151.77 152.61 1.4M
2025-01-21 148.08 153.63 146.86 153.63 1.2M
2025-01-17 145.46 145.98 143.33 144.12 0.7M
2025-01-16 143.25 144.90 143.00 143.54 0.7M
2025-01-15 146.81 147.65 143.00 143.64 0.9M
2025-01-14 141.51 144.10 140.83 143.19 1.2M
2025-01-13 136.39 140.49 135.78 139.81 1.0M
2025-01-10 139.92 140.78 135.27 138.48 1.2M
2025-01-08 135.66 140.24 133.68 139.52 0.9M
2025-01-07 140.35 141.03 134.28 136.79 1.0M
2025-01-06 141.84 142.47 138.16 140.82 0.9M
2025-01-03 138.19 141.18 136.12 141.14 0.8M
2025-01-02 133.48 139.90 133.00 137.67 1.2M