Alexandria Real Estate Equities Inc (ARE)

ARE
🏛️ Vereinigte Staaten →
83.34
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 84.61 84.61 84.61 84.61 10.4K
09:31 84.61 84.61 84.61 84.61 0.6K
09:33 84.28 84.28 84.28 84.28 0.5K
09:34 84.83 84.83 84.83 84.83 3.1K
09:35 84.88 84.88 84.88 84.88 0.8K
09:36 84.58 84.58 84.58 84.58 0.1K
09:37 84.85 84.85 84.72 84.72 0.7K
09:38 84.64 84.64 84.57 84.57 0.6K
09:39 84.61 84.64 84.61 84.64 1.4K
09:40 84.67 84.71 84.67 84.71 2.2K
09:41 84.61 84.61 84.61 84.61 2.1K
09:43 84.86 84.86 84.77 84.77 1.3K
09:44 84.89 84.99 84.87 84.99 5.1K
09:45 85.06 85.06 85.00 85.00 2.3K
09:46 84.96 84.96 84.96 84.96 0.5K
09:47 85.11 85.11 85.11 85.11 1.7K
09:48 85.14 85.14 85.14 85.14 0.6K
09:50 85.05 85.05 85.05 85.05 0.7K
09:52 85.07 85.07 85.07 85.07 0.5K
09:53 85.08 85.08 85.06 85.06 1.2K
09:54 85.01 85.01 84.99 84.99 1.3K
09:55 85.12 85.12 85.02 85.02 1.7K
09:56 85.00 85.00 85.00 85.00 1.3K
09:59 85.06 85.06 85.06 85.06 0.3K
10:00 85.06 85.13 85.06 85.07 4.5K
10:01 84.97 84.97 84.95 84.95 1.8K
10:03 84.78 84.78 84.66 84.66 1.4K
10:04 84.64 84.80 84.64 84.80 40.2K
10:05 84.75 84.80 84.68 84.68 3.1K
10:06 84.67 84.67 84.60 84.60 2.4K
10:07 84.68 84.68 84.68 84.68 0.7K
10:08 84.64 84.64 84.47 84.47 1.9K
10:09 84.63 84.63 84.63 84.63 2.5K
10:10 84.60 84.60 84.59 84.59 0.3K
10:11 84.60 84.64 84.60 84.60 9.4K
10:12 84.62 84.62 84.60 84.60 0.4K
10:13 84.59 84.59 84.53 84.53 2.7K
10:14 84.49 84.49 84.45 84.45 3.0K
10:16 84.41 84.41 84.33 84.36 9.4K
10:17 84.43 84.43 84.43 84.43 2.8K
10:18 84.49 84.52 84.46 84.52 2.8K
10:19 84.50 84.73 84.50 84.69 34.4K
10:20 84.65 84.65 84.60 84.61 6.9K
10:21 84.58 84.58 84.54 84.54 1.9K
10:23 84.54 84.54 84.54 84.54 0.5K
10:24 84.47 84.47 84.42 84.42 2.2K
10:25 84.36 84.36 84.36 84.36 0.3K
10:26 84.37 84.37 84.37 84.37 0.2K
10:27 84.41 84.41 84.35 84.35 1.7K
10:28 84.34 84.38 84.31 84.31 12.8K
10:29 84.37 84.37 84.32 84.32 2.1K
10:30 84.31 84.31 84.31 84.31 2.6K
10:31 84.33 84.33 84.27 84.27 2.3K
10:32 84.25 84.26 84.25 84.26 1.1K
10:33 84.25 84.25 84.20 84.25 1.9K
10:34 84.19 84.19 84.16 84.16 1.1K
10:35 84.13 84.13 84.05 84.06 4.2K
10:36 84.05 84.08 84.04 84.05 14.5K
10:37 84.04 84.05 84.04 84.05 1.3K
10:38 83.98 84.06 83.98 84.06 5.7K
10:39 84.01 84.01 83.97 83.97 1.0K
10:40 84.00 84.00 83.82 83.83 2.5K
10:41 83.76 83.76 83.75 83.75 1.9K
10:42 83.89 83.89 83.85 83.85 0.9K
10:43 83.83 83.85 83.76 83.85 1.5K
10:44 83.82 84.00 83.82 84.00 12.1K
10:45 83.96 84.02 83.88 83.90 3.7K
10:46 83.89 83.89 83.83 83.83 2.1K
10:47 83.88 83.88 83.88 83.88 0.4K
10:48 83.83 83.85 83.83 83.85 1.0K
10:49 83.87 83.88 83.78 83.88 1.6K
10:50 83.78 83.81 83.78 83.81 0.8K
10:51 83.78 83.78 83.72 83.72 8.2K
10:52 83.71 83.71 83.61 83.61 2.1K
10:53 83.60 83.69 83.52 83.69 5.4K
10:55 83.68 83.76 83.68 83.76 3.2K
10:56 83.70 83.74 83.68 83.74 10.7K
10:57 83.71 83.73 83.71 83.73 2.7K
10:58 83.77 83.77 83.77 83.77 0.5K
10:59 83.70 83.70 83.69 83.69 12.6K
11:00 83.65 83.65 83.58 83.58 1.5K
11:01 83.54 83.54 83.46 83.46 4.7K
11:02 83.43 83.48 83.43 83.48 0.9K
11:03 83.48 83.48 83.48 83.48 1.8K
11:04 83.42 83.42 83.40 83.40 7.4K
11:05 83.40 83.40 83.34 83.34 1.5K
11:06 83.39 83.49 83.39 83.49 3.3K
11:07 83.44 83.44 83.40 83.40 3.3K
11:09 83.40 83.40 83.39 83.40 8.4K
11:10 83.39 83.39 83.26 83.36 13.0K
11:11 83.31 83.32 83.24 83.24 3.9K
11:12 83.23 83.29 83.23 83.29 0.8K
11:13 83.29 83.29 83.22 83.22 4.3K
11:14 83.22 83.22 83.06 83.11 6.1K
11:15 83.11 83.11 82.96 82.96 3.2K
11:16 83.01 83.01 82.96 82.95 2.0K
11:17 83.03 83.03 83.03 83.03 1.1K
11:18 82.97 83.01 82.97 83.00 2.7K
11:19 82.94 82.96 82.94 82.95 7.3K
11:20 82.80 82.80 82.67 82.67 2.3K
11:21 82.75 82.75 82.73 82.73 2.0K
11:22 82.72 82.72 82.65 82.65 0.7K
11:23 82.64 82.64 82.61 82.61 1.4K
11:24 82.66 82.66 82.65 82.65 1.4K
11:25 82.65 82.93 82.65 82.93 11.8K
11:26 82.88 82.95 82.88 82.88 1.6K
11:27 82.78 82.78 82.78 82.78 1.1K
11:29 82.71 82.89 82.71 82.89 2.1K
11:30 83.01 83.20 83.01 83.19 2.9K
11:32 83.17 83.17 83.17 83.17 0.3K
11:33 83.14 83.14 83.14 83.13 0.5K
11:34 83.13 83.13 83.13 83.13 0.3K
11:35 83.16 83.18 83.16 83.18 0.6K
11:36 83.18 83.26 83.18 83.26 3.6K
11:37 83.23 83.23 83.20 83.20 1.4K
11:38 83.16 83.16 83.16 83.16 0.3K
11:39 83.23 83.23 83.16 83.23 1.7K
11:40 83.21 83.28 83.21 83.28 2.5K
11:41 83.33 83.33 83.33 83.33 0.6K
11:42 83.28 83.35 83.28 83.35 1.6K
11:43 83.37 83.37 83.37 83.37 1.3K
11:44 83.39 83.39 83.39 83.39 0.4K
11:45 83.39 83.39 83.34 83.39 1.3K
11:46 83.30 83.30 83.30 83.30 0.7K
11:47 83.35 83.35 83.30 83.30 1.0K
11:48 83.33 83.33 83.33 83.33 0.3K
11:49 83.34 83.34 83.34 83.34 0.4K
11:50 83.34 83.34 83.29 83.29 2.1K
11:51 83.38 83.45 83.38 83.45 3.0K
11:52 83.41 83.41 83.41 83.41 0.2K
11:53 83.41 83.46 83.41 83.46 1.0K
11:54 83.46 83.46 83.46 83.46 1.1K
11:55 83.45 83.50 83.45 83.50 1.7K
11:56 83.48 83.48 83.48 83.48 0.2K
11:57 83.42 83.42 83.40 83.41 2.2K
11:59 83.36 83.36 83.31 83.32 0.8K
12:00 83.31 83.31 83.31 83.31 0.4K
12:01 83.31 83.31 83.20 83.20 2.1K
12:02 83.23 83.29 83.23 83.29 2.1K
12:03 83.28 83.28 83.24 83.24 0.6K
12:04 83.22 83.28 83.19 83.28 1.1K
12:05 83.22 83.22 83.22 83.22 1.9K
12:06 83.33 83.33 83.32 83.32 0.3K
12:07 83.33 83.48 83.33 83.45 4.8K
12:08 83.44 83.44 83.44 83.44 1.3K
12:10 83.42 83.42 83.42 83.42 0.4K
12:11 83.47 83.47 83.47 83.47 0.8K
12:13 83.44 83.44 83.37 83.37 1.8K
12:14 83.41 83.41 83.40 83.40 0.5K
12:15 83.40 83.40 83.40 83.40 1.1K
12:16 83.35 83.35 83.34 83.34 0.9K
12:17 83.34 83.34 83.26 83.26 1.9K
12:18 83.26 83.26 83.26 83.26 0.4K
12:20 83.26 83.38 83.26 83.38 2.2K
12:21 83.37 83.40 83.37 83.40 1.0K
12:22 83.41 83.41 83.40 83.41 9.3K
12:23 83.39 83.42 83.39 83.42 0.7K
12:24 83.43 83.48 83.43 83.48 3.1K
12:25 83.54 83.55 83.54 83.55 0.9K
12:26 83.55 83.62 83.55 83.62 0.8K
12:27 83.68 83.69 83.66 83.69 1.3K
12:28 83.64 83.65 83.64 83.65 2.3K
12:32 83.68 83.68 83.68 83.68 0.9K
12:33 83.63 83.63 83.58 83.58 1.6K
12:34 83.58 83.68 83.58 83.68 2.4K
12:35 83.67 83.69 83.67 83.69 0.6K
12:36 83.68 83.75 83.68 83.75 1.4K
12:37 83.75 83.75 83.75 83.75 0.3K
12:38 83.77 83.77 83.77 83.77 0.5K
12:39 83.73 83.83 83.71 83.83 2.1K
12:42 83.75 83.83 83.75 83.83 0.6K
12:45 83.80 83.81 83.77 83.81 0.9K
12:46 83.82 83.82 83.82 83.82 0.8K
12:47 83.83 83.83 83.83 83.83 0.2K
12:48 83.80 83.85 83.80 83.85 2.8K
12:49 83.82 83.87 83.82 83.87 1.6K
12:50 83.85 83.85 83.85 83.85 1.1K
12:52 83.87 83.87 83.84 83.84 1.9K
12:53 83.85 83.85 83.85 83.85 0.7K
12:54 83.82 83.82 83.82 83.82 0.4K
12:55 83.84 83.94 83.80 83.94 3.9K
12:56 83.94 83.94 83.93 83.93 0.5K
12:57 83.94 84.00 83.94 84.00 1.4K
12:58 84.00 84.00 83.98 84.00 2.8K
12:59 84.00 84.00 84.00 84.00 4.1K
13:00 84.02 84.07 84.02 84.07 0.7K
13:01 84.02 84.04 84.02 84.04 1.0K
13:02 84.07 84.07 84.01 84.01 2.4K
13:04 83.99 83.99 83.98 83.98 1.9K
13:05 83.97 83.97 83.92 83.97 0.7K
13:06 83.98 83.98 83.98 83.98 1.5K
13:07 83.90 83.90 83.90 83.90 0.2K
13:08 83.98 83.98 83.96 83.96 1.9K
13:10 83.96 83.96 83.94 83.94 1.9K
13:11 83.91 83.91 83.91 83.91 2.1K
13:12 83.90 83.90 83.90 83.90 0.4K
13:13 83.93 83.93 83.93 83.93 0.3K
13:14 83.93 83.93 83.90 83.90 0.2K
13:15 83.96 84.00 83.96 83.99 3.5K
13:16 84.05 84.06 84.05 84.06 0.7K
13:19 84.05 84.06 84.05 84.06 0.5K
13:20 84.00 84.00 83.97 83.97 2.1K
13:21 83.93 83.93 83.93 83.93 0.3K
13:22 83.97 84.04 83.97 84.04 4.1K
13:24 84.04 84.08 84.04 84.08 1.7K
13:26 84.14 84.14 84.14 84.14 0.4K
13:27 84.05 84.05 84.05 84.05 0.8K
13:28 84.06 84.07 84.05 84.05 1.0K
13:29 84.05 84.05 84.05 84.05 0.4K
13:30 84.05 84.06 84.05 84.06 1.4K
13:31 84.10 84.10 84.10 84.10 0.9K
13:32 84.07 84.07 84.07 84.07 0.3K
13:33 84.10 84.10 84.10 84.10 0.3K
13:34 84.06 84.06 84.01 84.01 1.6K
13:35 83.98 83.98 83.98 83.98 0.6K
13:36 83.96 83.96 83.95 83.95 2.5K
13:37 83.97 83.97 83.97 83.97 0.9K
13:38 83.97 83.97 83.97 83.97 0.3K
13:39 83.97 83.97 83.97 83.97 1.5K
13:40 83.97 83.97 83.97 83.97 0.3K
13:41 83.97 84.10 83.97 84.10 4.5K
13:42 84.10 84.10 84.10 84.10 0.5K
13:43 84.13 84.14 84.12 84.14 4.3K
13:44 84.12 84.12 84.12 84.12 1.3K
13:45 84.09 84.09 84.09 84.09 0.3K
13:46 84.06 84.06 84.05 84.05 0.9K
13:47 84.07 84.08 84.05 84.05 1.8K
13:48 84.08 84.08 84.08 84.08 0.2K
13:49 84.02 84.02 84.02 84.02 1.3K
13:50 83.99 83.99 83.99 83.99 0.8K
13:51 83.84 83.94 83.84 83.94 2.6K
13:53 84.07 84.08 84.07 84.08 1.6K
13:54 84.06 84.06 84.06 84.06 1.0K
13:57 84.04 84.08 84.04 84.08 2.2K
13:59 84.11 84.11 84.11 84.11 0.8K
14:00 84.11 84.12 84.11 84.12 1.3K
14:01 84.06 84.06 84.06 84.06 1.1K
14:02 84.06 84.06 84.06 84.06 1.9K
14:05 84.00 84.00 83.99 83.99 1.6K
14:06 83.89 83.89 83.88 83.88 1.5K
14:07 83.91 83.91 83.91 83.91 0.8K
14:08 83.81 83.81 83.81 83.81 1.1K
14:09 83.86 83.86 83.80 83.80 1.7K
14:11 83.78 83.78 83.78 83.78 0.7K
14:12 83.84 83.84 83.84 83.84 1.0K
14:13 83.82 83.82 83.82 83.82 0.3K
14:14 83.86 83.86 83.86 83.86 0.3K
14:15 83.88 83.92 83.88 83.92 5.2K
14:16 83.95 83.95 83.91 83.91 1.4K
14:17 83.93 83.93 83.93 83.93 0.4K
14:18 83.93 83.97 83.93 83.97 2.6K
14:19 83.93 83.93 83.93 83.93 0.6K
14:20 83.95 83.95 83.95 83.95 0.2K
14:21 83.95 83.99 83.93 83.99 5.0K
14:22 83.96 83.96 83.96 83.96 1.0K
14:23 83.95 83.95 83.95 83.95 1.7K
14:24 83.98 83.98 83.98 83.98 0.3K
14:25 84.04 84.08 84.04 84.08 3.9K
14:26 84.11 84.11 84.06 84.06 2.5K
14:29 84.03 84.03 84.03 84.03 1.6K
14:30 84.03 84.12 84.03 84.12 5.0K
14:31 84.12 84.12 84.12 84.12 0.4K
14:33 84.08 84.08 84.06 84.07 3.1K
14:34 84.07 84.07 84.00 84.06 5.3K
14:35 84.07 84.07 84.07 84.07 0.3K
14:36 84.07 84.07 84.02 84.02 2.8K
14:37 84.03 84.03 84.03 84.03 0.8K
14:38 83.96 84.02 83.96 84.01 4.0K
14:39 84.09 84.09 84.09 84.09 1.4K
14:40 84.09 84.10 84.09 84.10 2.4K
14:41 84.15 84.15 84.13 84.13 4.4K
14:42 84.14 84.14 84.11 84.12 2.4K
14:43 84.15 84.15 84.13 84.13 0.9K
14:44 84.13 84.21 84.13 84.21 5.1K
14:45 84.20 84.20 84.12 84.12 2.2K
14:46 84.09 84.09 84.07 84.09 3.1K
14:47 84.11 84.11 84.10 84.10 0.6K
14:48 84.10 84.11 84.10 84.11 1.8K
14:50 84.05 84.05 83.94 83.94 2.1K
14:51 84.02 84.03 83.96 83.96 5.5K
14:52 84.01 84.01 83.96 84.01 3.9K
14:53 84.05 84.06 84.05 84.06 0.8K
14:54 84.07 84.11 84.07 84.11 2.5K
14:55 84.11 84.14 84.11 84.14 4.1K
14:56 84.15 84.15 84.15 84.15 0.3K
14:57 84.16 84.16 84.14 84.15 1.4K
14:58 84.16 84.16 84.10 84.10 1.9K
14:59 84.15 84.20 84.15 84.20 6.0K
15:00 84.14 84.17 84.14 84.17 3.5K
15:01 84.15 84.15 84.12 84.13 1.2K
15:02 84.11 84.11 84.07 84.09 4.2K
15:03 84.08 84.10 84.08 84.10 3.0K
15:04 84.10 84.10 84.10 84.10 0.8K
15:05 84.05 84.05 84.02 84.02 1.5K
15:06 84.06 84.06 84.06 84.06 2.8K
15:07 84.04 84.04 83.96 83.96 2.0K
15:08 83.99 83.99 83.99 83.99 1.3K
15:09 84.01 84.02 83.96 83.96 2.6K
15:10 83.96 83.96 83.92 83.94 2.9K
15:11 83.98 84.06 83.98 84.04 4.4K
15:12 84.04 84.08 84.04 84.08 1.3K
15:13 84.05 84.05 84.04 84.04 1.2K
15:14 83.98 83.98 83.98 83.98 2.2K
15:15 83.99 83.99 83.93 83.93 1.2K
15:16 83.96 83.97 83.96 83.97 0.7K
15:17 83.93 83.96 83.93 83.95 2.1K
15:18 83.96 84.00 83.95 84.00 4.8K
15:19 84.02 84.04 84.02 84.04 2.0K
15:20 84.04 84.06 84.02 84.06 6.6K
15:21 84.07 84.07 84.03 84.05 2.7K
15:22 84.02 84.04 84.02 84.04 2.1K
15:23 84.04 84.04 84.01 84.04 0.7K
15:24 84.01 84.01 84.00 84.00 1.9K
15:25 84.00 84.05 84.00 84.01 7.9K
15:26 84.03 84.03 83.95 83.95 2.9K
15:27 83.91 83.94 83.91 83.93 2.7K
15:28 83.88 83.88 83.88 83.88 1.8K
15:29 83.88 83.88 83.88 83.88 0.8K
15:30 83.86 83.86 83.84 83.85 2.9K
15:31 83.82 83.82 83.80 83.82 3.2K
15:32 83.82 83.86 83.82 83.85 2.6K
15:33 83.85 83.91 83.85 83.91 3.1K
15:34 83.93 83.95 83.93 83.93 3.4K
15:35 83.93 84.01 83.93 84.00 5.8K
15:36 84.02 84.08 84.02 84.08 10.5K
15:37 84.02 84.05 84.02 84.04 2.9K
15:38 83.98 84.00 83.95 84.00 3.9K
15:39 83.98 84.04 83.98 84.04 3.7K
15:40 84.04 84.04 84.01 84.01 3.7K
15:41 84.04 84.05 84.01 84.02 3.8K
15:42 84.02 84.02 83.97 83.97 3.6K
15:43 83.96 83.98 83.95 83.95 2.7K
15:44 83.98 83.98 83.88 83.91 5.8K
15:45 83.91 83.91 83.91 83.91 6.5K
15:46 83.91 83.91 83.86 83.87 9.0K
15:47 83.88 83.88 83.85 83.85 2.9K
15:48 83.84 83.84 83.79 83.82 9.7K
15:49 83.84 83.88 83.82 83.88 10.9K
15:50 83.92 84.04 83.92 84.04 13.7K
15:51 84.06 84.08 84.02 84.02 11.2K
15:52 84.03 84.03 83.91 83.91 8.9K
15:53 83.94 83.99 83.93 83.99 11.4K
15:54 83.97 84.07 83.95 84.07 10.1K
15:55 84.04 84.04 83.85 83.92 23.4K
15:56 83.95 83.97 83.85 83.85 19.1K
15:57 83.88 83.95 83.88 83.89 19.3K
15:58 83.91 83.91 83.79 83.81 39.9K
15:59 83.79 83.86 83.76 83.85 282.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 82.95 83.42 81.80 83.34 1.3M
2025-09-29 84.34 84.53 83.07 84.42 1.4M
2025-09-26 84.65 85.15 82.61 83.85 1.3M
2025-09-25 85.63 85.78 84.10 84.16 1.1M
2025-09-24 86.65 86.74 85.85 85.90 0.9M
2025-09-23 86.74 87.54 86.35 86.97 1.0M
2025-09-22 85.79 86.32 84.88 85.90 1.1M
2025-09-19 88.07 88.24 86.15 86.19 3.9M
2025-09-18 86.37 87.85 85.63 87.45 1.4M
2025-09-17 86.08 88.00 85.14 85.14 1.1M
2025-09-16 86.02 86.58 84.86 85.75 1.1M
2025-09-15 85.77 86.20 84.62 85.57 1.3M
2025-09-12 84.91 85.80 84.22 84.92 1.6M
2025-09-11 84.18 85.80 84.18 84.74 1.3M
2025-09-10 83.64 84.64 83.42 84.00 1.3M
2025-09-09 85.37 85.37 83.47 83.72 1.3M
2025-09-08 83.78 85.79 83.18 85.56 1.5M
2025-09-05 83.77 85.55 83.50 84.70 1.0M
2025-09-04 82.02 83.01 81.31 82.89 0.7M
2025-09-03 80.45 81.73 80.26 81.56 1.0M
2025-09-02 81.39 81.89 80.44 80.91 1.2M
2025-08-29 81.88 82.69 81.57 82.44 0.9M
2025-08-28 81.71 82.05 80.64 81.83 0.8M
2025-08-27 81.10 82.51 80.88 81.72 0.9M
2025-08-26 80.21 81.38 79.76 80.83 1.8M
2025-08-25 80.68 81.00 79.65 80.42 0.9M
2025-08-22 77.80 81.42 77.59 80.93 1.1M
2025-08-21 76.77 77.54 76.51 77.41 0.7M
2025-08-20 78.40 79.23 77.24 77.46 0.9M
2025-08-19 77.86 79.35 77.51 78.27 1.3M
2025-08-18 76.23 78.16 76.00 77.21 1.6M
2025-08-15 75.01 76.30 74.55 76.09 1.9M
2025-08-14 73.84 74.88 73.01 74.51 1.1M
2025-08-13 73.73 75.27 73.10 74.98 1.5M
2025-08-12 72.45 73.73 71.55 73.69 2.0M
2025-08-11 74.30 74.85 71.64 71.86 1.9M
2025-08-08 74.55 75.44 73.97 74.21 0.9M
2025-08-07 74.64 75.60 73.51 74.56 2.1M
2025-08-06 78.40 78.51 73.64 73.85 3.0M
2025-08-05 77.68 78.53 77.01 78.14 1.0M
2025-08-04 76.13 77.53 75.66 77.12 1.3M
2025-08-01 76.72 77.04 74.71 76.01 1.7M
2025-07-31 77.55 78.18 76.23 76.43 2.7M
2025-07-30 79.81 80.15 77.47 78.03 1.3M
2025-07-29 79.25 79.58 78.66 79.48 1.2M
2025-07-28 81.74 81.74 79.12 79.12 1.2M
2025-07-25 81.96 82.48 79.00 82.19 1.8M
2025-07-24 82.47 83.03 82.01 82.05 1.4M
2025-07-23 81.02 83.36 80.53 82.94 3.1M
2025-07-22 78.71 81.66 77.90 80.69 2.6M
2025-07-21 78.89 79.37 77.97 78.27 1.2M
2025-07-18 78.83 79.30 77.79 78.17 1.5M
2025-07-17 78.16 79.59 78.06 78.89 1.6M
2025-07-16 77.70 79.20 77.01 78.15 1.3M
2025-07-15 79.05 79.66 77.20 77.32 1.3M
2025-07-14 79.74 80.36 78.11 78.61 2.2M
2025-07-11 78.00 80.00 77.75 79.55 1.3M
2025-07-10 77.21 79.76 77.05 79.29 1.4M
2025-07-09 77.42 78.38 76.22 77.07 1.3M
2025-07-08 74.83 77.52 74.81 77.02 1.9M
2025-07-07 76.59 77.07 74.53 75.04 2.2M
2025-07-03 76.38 77.19 75.99 76.92 0.9M
2025-07-02 74.61 76.43 74.55 76.27 1.7M
2025-07-01 72.28 76.15 72.05 74.49 1.8M
2025-06-30 72.27 72.82 70.98 72.63 1.6M
2025-06-27 74.03 74.75 73.04 73.37 2.4M
2025-06-26 74.13 74.82 73.46 74.21 1.9M
2025-06-25 74.33 75.00 73.25 73.68 2.0M
2025-06-24 73.02 75.80 73.02 75.37 2.9M
2025-06-23 71.64 73.05 71.21 72.92 1.7M
2025-06-20 71.35 72.20 71.11 71.37 3.3M
2025-06-18 71.47 72.04 70.83 70.88 1.7M
2025-06-17 72.09 72.61 70.89 71.22 1.4M
2025-06-16 72.83 73.16 71.91 72.64 1.8M
2025-06-13 72.10 73.02 71.50 72.11 1.1M
2025-06-12 73.17 73.29 72.28 73.06 1.0M
2025-06-11 73.65 74.45 72.81 73.19 1.6M
2025-06-10 72.23 74.37 71.79 73.33 1.8M
2025-06-09 70.98 72.55 70.60 71.75 1.3M
2025-06-06 70.42 71.31 70.10 70.53 1.1M
2025-06-05 70.32 71.15 69.32 69.55 1.4M
2025-06-04 70.59 71.36 70.10 70.57 1.7M
2025-06-03 69.60 70.50 68.43 70.30 1.6M
2025-06-02 70.00 70.00 68.30 69.60 1.5M
2025-05-30 70.65 71.01 69.73 70.19 2.3M
2025-05-29 70.25 71.95 70.25 71.25 1.6M
2025-05-28 70.46 70.56 69.05 69.67 1.3M
2025-05-27 69.16 70.57 68.04 70.36 2.2M
2025-05-23 67.80 68.48 67.37 67.83 1.3M
2025-05-22 68.59 69.03 67.49 68.61 1.6M
2025-05-21 71.65 71.81 68.53 68.57 1.9M
2025-05-20 73.19 73.77 72.11 72.18 1.5M
2025-05-19 72.00 74.39 71.60 74.05 1.9M
2025-05-16 71.75 72.88 71.28 72.85 1.6M
2025-05-15 70.97 71.60 70.20 71.56 1.8M
2025-05-14 71.92 72.25 70.15 70.99 2.7M
2025-05-13 74.62 75.46 71.73 72.40 2.0M
2025-05-12 76.25 76.75 73.06 74.23 2.4M
2025-05-09 73.84 74.62 73.48 74.07 1.3M
2025-05-08 72.36 74.72 71.84 73.69 1.8M
2025-05-07 71.60 72.57 71.35 71.89 1.8M
2025-05-06 73.00 73.43 71.51 71.57 1.7M
2025-05-05 74.00 74.53 73.17 73.54 1.8M
2025-05-02 75.05 75.52 73.89 74.47 1.4M
2025-05-01 73.00 74.27 71.95 73.42 1.7M
2025-04-30 71.64 72.94 70.57 72.66 2.5M
2025-04-29 75.07 75.50 71.63 72.57 3.5M
2025-04-28 76.13 77.22 75.59 76.98 1.7M
2025-04-25 77.00 77.56 75.10 75.88 1.2M
2025-04-24 77.22 77.76 76.51 77.26 1.1M
2025-04-23 78.19 80.05 76.44 76.97 1.5M
2025-04-22 76.87 77.88 75.53 76.26 1.4M
2025-04-21 76.47 76.79 74.46 75.73 1.7M
2025-04-17 77.62 78.81 77.29 77.84 1.6M
2025-04-16 78.99 79.73 76.43 77.12 1.6M
2025-04-15 79.45 80.46 78.89 79.12 1.3M
2025-04-14 78.02 80.37 77.58 79.70 2.2M
2025-04-11 74.34 76.94 73.45 76.92 2.7M
2025-04-10 79.44 80.20 73.44 74.57 3.0M
2025-04-09 75.00 81.44 71.57 80.82 4.1M
2025-04-08 80.59 81.32 75.70 76.94 3.0M
2025-04-07 79.02 82.71 76.50 77.81 3.6M
2025-04-04 84.50 84.79 81.20 81.28 2.7M
2025-04-03 90.76 91.47 86.00 86.25 1.8M
2025-04-02 90.85 92.87 90.09 92.33 1.3M
2025-04-01 93.28 93.54 90.07 91.15 1.6M
2025-03-31 94.43 94.84 91.15 92.51 2.1M
2025-03-28 96.56 96.56 94.85 95.60 0.9M
2025-03-27 96.44 97.54 95.41 95.71 0.9M
2025-03-26 96.46 97.67 95.50 96.13 0.9M
2025-03-25 97.28 97.44 95.06 95.98 1.0M
2025-03-24 96.84 98.27 96.40 97.55 0.9M
2025-03-21 96.53 97.09 95.41 96.27 2.2M
2025-03-20 97.62 98.22 96.66 96.98 1.1M
2025-03-19 98.42 98.72 96.73 97.69 1.5M
2025-03-18 99.33 99.59 97.63 98.39 1.1M
2025-03-17 99.20 101.22 99.17 99.52 1.0M
2025-03-14 97.92 99.35 96.59 99.16 0.8M
2025-03-13 98.61 100.29 96.49 96.65 1.0M
2025-03-12 99.26 99.75 97.76 98.52 1.1M
2025-03-11 102.50 102.73 98.80 99.27 1.2M
2025-03-10 102.87 105.14 101.69 102.17 1.4M
2025-03-07 100.02 103.17 100.00 102.49 1.0M
2025-03-06 101.49 101.49 98.56 99.80 1.1M
2025-03-05 99.59 102.36 99.30 102.19 1.0M
2025-03-04 101.61 102.04 99.67 100.49 1.2M
2025-03-03 102.53 103.49 100.87 101.50 1.2M
2025-02-28 101.21 102.55 100.22 102.26 1.9M
2025-02-27 99.15 101.79 99.07 100.94 1.0M
2025-02-26 101.00 101.01 98.95 99.08 0.9M
2025-02-25 97.66 101.57 97.50 100.93 1.7M
2025-02-24 96.13 97.59 95.00 97.18 1.0M
2025-02-21 95.50 96.06 94.82 95.57 1.1M
2025-02-20 95.31 96.09 94.94 95.52 1.3M
2025-02-19 95.11 95.91 94.80 95.31 1.1M
2025-02-18 94.54 96.00 94.54 95.78 1.3M
2025-02-14 96.25 97.74 94.81 94.85 0.7M
2025-02-13 95.50 95.85 94.91 95.82 0.9M
2025-02-12 93.56 95.32 93.25 95.23 1.3M
2025-02-11 94.69 95.53 94.69 94.96 1.3M
2025-02-10 95.90 96.36 94.74 95.51 1.3M
2025-02-07 96.70 96.87 95.11 95.96 0.8M
2025-02-06 97.84 97.88 96.04 96.62 0.9M
2025-02-05 95.48 97.33 94.41 97.02 1.1M
2025-02-04 94.50 94.97 93.80 94.47 1.0M
2025-02-03 96.24 96.81 94.36 94.58 1.2M
2025-01-31 95.46 98.04 95.13 97.35 4.1M
2025-01-30 97.50 98.41 95.02 95.85 1.6M
2025-01-29 97.78 98.66 95.45 95.79 1.6M
2025-01-28 101.57 101.68 96.06 97.25 2.4M
2025-01-27 102.28 104.44 101.63 102.11 2.7M
2025-01-24 100.18 102.18 100.12 101.63 0.9M
2025-01-23 100.87 101.10 99.11 100.45 1.3M
2025-01-22 102.15 102.15 100.56 100.63 0.6M
2025-01-21 102.28 103.49 102.18 102.81 1.2M
2025-01-17 100.46 102.74 99.99 101.79 1.1M
2025-01-16 98.60 100.36 98.09 100.09 1.0M
2025-01-15 100.56 100.77 97.80 98.43 0.9M
2025-01-14 97.66 98.49 97.48 97.81 1.0M
2025-01-13 95.11 97.80 94.35 97.67 1.7M
2025-01-10 96.00 96.56 94.57 94.99 1.8M
2025-01-08 97.00 97.59 96.25 97.39 1.9M
2025-01-07 98.40 99.47 97.21 97.36 1.8M
2025-01-06 99.23 100.33 97.63 97.73 1.4M
2025-01-03 97.60 99.68 97.52 99.16 1.1M
2025-01-02 97.87 98.01 96.33 97.50 1.1M