Meritage

MTH
🏛️ Vereinigte Staaten →
72.44
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 72.33 72.33 72.33 72.33 7.6K
09:31 72.33 72.55 72.33 72.55 0.6K
09:33 73.45 73.45 73.45 73.45 1.2K
09:34 73.52 73.59 73.52 73.59 1.6K
09:35 72.95 72.95 72.95 72.95 0.9K
09:37 73.08 73.08 73.08 73.08 0.7K
09:38 73.08 73.08 73.08 73.08 0.3K
09:40 72.94 72.94 72.94 72.94 0.5K
09:41 72.77 72.77 72.77 72.77 0.2K
09:42 72.95 72.95 72.95 72.94 0.6K
09:43 72.70 72.70 72.70 72.70 0.4K
09:44 72.65 72.65 72.65 72.65 0.6K
09:45 72.65 72.88 72.65 72.88 1.1K
09:46 72.68 72.68 72.68 72.68 1.3K
09:47 73.01 73.03 73.01 73.03 2.2K
09:48 72.86 72.86 72.86 72.86 0.3K
09:49 72.78 72.78 72.78 72.78 0.7K
09:50 72.78 72.78 72.78 72.78 1.4K
09:51 72.82 72.82 72.82 72.82 0.7K
09:54 72.43 72.43 72.43 72.43 0.4K
09:56 72.43 72.43 72.43 72.43 1.9K
09:59 72.52 72.52 72.52 72.52 0.6K
10:00 72.69 72.76 72.69 72.76 0.8K
10:01 72.63 72.90 72.63 72.90 2.6K
10:03 72.72 72.72 72.72 72.72 0.9K
10:04 72.72 72.82 72.72 72.80 0.9K
10:05 72.71 72.71 72.71 72.71 0.9K
10:06 72.76 72.76 72.76 72.76 0.5K
10:07 72.64 72.64 72.64 72.64 0.5K
10:08 72.57 72.67 72.57 72.59 0.9K
10:10 72.55 72.55 72.55 72.55 0.4K
10:11 72.55 72.77 72.55 72.60 2.7K
10:13 72.43 72.43 72.43 72.43 0.3K
10:14 72.40 72.40 72.17 72.17 1.0K
10:15 72.40 72.40 72.40 72.40 0.8K
10:16 72.32 72.32 72.32 72.32 0.2K
10:17 72.40 72.40 72.10 72.10 1.1K
10:18 72.20 72.20 72.20 72.20 1.0K
10:20 72.08 72.26 72.08 72.23 1.0K
10:21 72.38 72.38 72.30 72.30 1.1K
10:22 72.28 72.36 72.28 72.36 0.3K
10:23 72.45 72.59 72.45 72.52 1.9K
10:24 72.52 72.52 72.52 72.52 1.2K
10:26 72.27 72.27 72.27 72.27 2.5K
10:28 72.40 72.40 72.40 72.40 0.1K
10:29 72.20 72.34 72.17 72.33 2.3K
10:31 72.46 72.46 72.46 72.46 0.1K
10:32 72.50 72.50 72.31 72.50 0.6K
10:33 72.42 72.42 72.40 72.42 1.4K
10:34 72.42 72.44 72.34 72.34 0.9K
10:35 72.38 72.42 72.38 72.41 1.9K
10:36 72.37 72.37 72.37 72.36 1.7K
10:37 72.20 72.29 72.20 72.29 1.0K
10:39 72.31 72.36 72.31 72.36 1.3K
10:40 72.36 72.36 72.27 72.32 2.9K
10:41 72.23 72.31 72.23 72.31 0.7K
10:42 72.33 72.33 72.26 72.26 1.3K
10:43 72.25 72.32 72.25 72.32 0.7K
10:44 72.52 72.59 72.52 72.58 11.2K
10:45 72.52 72.53 72.45 72.44 8.2K
10:46 72.45 72.45 72.28 72.30 13.4K
10:47 72.34 72.34 72.34 72.33 1.2K
10:48 72.37 72.37 72.31 72.31 3.2K
10:49 72.31 72.35 72.31 72.35 1.8K
10:50 72.25 72.25 72.25 72.25 0.5K
10:51 72.27 72.44 72.27 72.36 1.6K
10:52 72.43 72.44 72.34 72.44 1.8K
10:53 72.47 72.47 72.47 72.47 0.2K
10:54 72.46 72.46 72.39 72.42 1.4K
10:55 72.43 72.43 72.43 72.43 0.8K
10:56 72.53 72.53 72.53 72.53 0.2K
10:57 72.48 72.62 72.48 72.62 1.1K
10:58 72.54 72.55 72.54 72.55 2.6K
10:59 72.59 72.62 72.53 72.53 0.8K
11:00 72.63 72.66 72.63 72.63 1.2K
11:01 72.65 72.65 72.54 72.54 2.2K
11:02 72.55 72.55 72.55 72.55 0.6K
11:03 72.48 72.55 72.48 72.48 1.2K
11:04 72.52 72.52 72.52 72.52 0.2K
11:05 72.53 72.62 72.49 72.62 1.5K
11:06 72.56 72.57 72.56 72.57 0.3K
11:07 72.48 72.55 72.42 72.42 1.6K
11:08 72.39 72.43 72.37 72.43 3.5K
11:09 72.38 72.38 72.38 72.38 0.2K
11:10 72.49 72.49 72.35 72.39 0.7K
11:12 72.28 72.35 72.28 72.35 2.1K
11:13 72.44 72.44 72.42 72.42 0.5K
11:14 72.49 72.49 72.49 72.49 0.4K
11:15 72.54 72.54 72.50 72.50 0.4K
11:16 72.53 72.54 72.53 72.54 0.4K
11:17 72.54 72.54 72.45 72.45 0.9K
11:18 72.45 72.48 72.45 72.48 0.4K
11:19 72.50 72.50 72.50 72.50 0.3K
11:20 72.47 72.47 72.47 72.47 0.4K
11:21 72.48 72.48 72.48 72.48 0.1K
11:22 72.49 72.49 72.44 72.44 1.2K
11:23 72.46 72.49 72.46 72.49 0.5K
11:24 72.46 72.46 72.46 72.46 1.1K
11:26 72.41 72.41 72.41 72.41 0.7K
11:27 72.40 72.40 72.25 72.34 1.7K
11:29 72.33 72.35 72.29 72.29 1.5K
11:30 72.38 72.43 72.38 72.43 3.5K
11:31 72.37 72.37 72.36 72.36 0.9K
11:32 72.41 72.41 72.41 72.41 0.7K
11:33 72.43 72.43 72.43 72.43 0.4K
11:35 72.52 72.52 72.47 72.47 1.7K
11:39 72.48 72.52 72.48 72.50 1.2K
11:41 72.50 72.50 72.50 72.50 1.3K
11:42 72.46 72.46 72.46 72.46 0.2K
11:43 72.47 72.53 72.47 72.53 0.9K
11:45 72.51 72.51 72.51 72.51 0.4K
11:46 72.51 72.51 72.46 72.46 1.6K
11:47 72.44 72.44 72.44 72.44 0.6K
11:48 72.50 72.50 72.49 72.49 0.9K
11:49 72.49 72.49 72.49 72.49 0.3K
11:50 72.49 72.49 72.49 72.49 1.0K
11:52 72.48 72.48 72.48 72.48 0.9K
11:54 72.48 72.50 72.48 72.50 2.0K
11:55 72.50 72.57 72.48 72.57 2.9K
11:56 72.46 72.51 72.46 72.51 2.0K
11:57 72.38 72.38 72.38 72.38 0.5K
12:00 72.38 72.44 72.38 72.44 0.4K
12:02 72.38 72.38 72.38 72.38 0.8K
12:03 72.38 72.38 72.38 72.38 0.4K
12:05 72.44 72.44 72.44 72.44 0.8K
12:06 72.40 72.46 72.40 72.46 0.3K
12:07 72.43 72.43 72.43 72.43 0.4K
12:08 72.42 72.42 72.42 72.42 0.4K
12:09 72.48 72.48 72.47 72.47 0.7K
12:11 72.46 72.46 72.46 72.46 0.2K
12:12 72.42 72.42 72.42 72.42 0.5K
12:13 72.47 72.47 72.47 72.47 0.8K
12:16 72.42 72.46 72.32 72.41 3.5K
12:18 72.35 72.38 72.35 72.37 1.3K
12:19 72.38 72.38 72.38 72.38 0.7K
12:20 72.38 72.38 72.38 72.38 1.1K
12:23 72.35 72.35 72.35 72.35 1.9K
12:24 72.39 72.39 72.39 72.39 0.6K
12:25 72.43 72.43 72.38 72.38 1.6K
12:27 72.32 72.32 72.32 72.32 0.4K
12:28 72.37 72.37 72.37 72.37 0.6K
12:29 72.39 72.39 72.39 72.39 1.5K
12:31 72.51 72.56 72.51 72.56 1.0K
12:33 72.60 72.60 72.60 72.60 0.5K
12:34 72.59 72.59 72.58 72.58 0.7K
12:36 72.60 72.60 72.60 72.60 0.5K
12:37 72.60 72.60 72.60 72.60 0.4K
12:38 72.65 72.65 72.59 72.62 3.2K
12:39 72.62 72.62 72.62 72.62 0.9K
12:40 72.58 72.58 72.58 72.58 0.8K
12:41 72.58 72.58 72.58 72.58 1.1K
12:44 72.54 72.54 72.54 72.54 0.5K
12:47 72.51 72.51 72.51 72.51 0.9K
12:48 72.46 72.46 72.42 72.42 1.8K
12:51 72.46 72.46 72.46 72.46 0.5K
12:52 72.51 72.51 72.50 72.50 0.8K
12:53 72.48 72.48 72.48 72.48 0.4K
12:54 72.45 72.45 72.45 72.44 0.5K
12:57 72.44 72.44 72.44 72.44 0.4K
12:59 72.35 72.35 72.35 72.35 1.4K
13:00 72.33 72.33 72.33 72.33 0.3K
13:03 72.29 72.29 72.29 72.29 1.1K
13:04 72.27 72.31 72.27 72.31 1.0K
13:05 72.32 72.32 72.32 72.32 1.3K
13:06 72.27 72.28 72.27 72.28 1.6K
13:08 72.37 72.42 72.37 72.42 2.2K
13:09 72.37 72.37 72.34 72.34 1.1K
13:10 72.40 72.42 72.39 72.39 1.2K
13:11 72.37 72.37 72.37 72.37 0.2K
13:12 72.39 72.39 72.39 72.39 0.1K
13:13 72.39 72.39 72.39 72.39 0.4K
13:14 72.34 72.44 72.34 72.44 2.8K
13:15 72.39 72.39 72.38 72.38 0.8K
13:16 72.37 72.37 72.33 72.37 1.6K
13:17 72.41 72.41 72.39 72.39 1.1K
13:18 72.42 72.42 72.42 72.42 0.7K
13:20 72.31 72.31 72.28 72.28 0.7K
13:22 72.19 72.19 72.19 72.19 0.9K
13:25 72.33 72.33 72.33 72.33 1.3K
13:26 72.38 72.38 72.38 72.38 2.2K
13:30 72.37 72.37 72.37 72.37 0.7K
13:34 72.35 72.35 72.35 72.35 0.4K
13:35 72.32 72.32 72.30 72.30 1.2K
13:37 72.29 72.29 72.29 72.29 1.4K
13:39 72.34 72.34 72.34 72.34 0.7K
13:40 72.28 72.28 72.28 72.28 0.5K
13:41 72.30 72.32 72.30 72.32 0.7K
13:42 72.36 72.36 72.36 72.36 0.6K
13:43 72.34 72.34 72.34 72.34 0.2K
13:44 72.36 72.36 72.36 72.36 2.4K
13:49 72.33 72.33 72.32 72.32 1.0K
13:50 72.34 72.34 72.34 72.34 0.4K
13:51 72.31 72.31 72.31 72.31 1.0K
13:52 72.33 72.33 72.33 72.33 1.7K
13:53 72.37 72.37 72.37 72.37 0.3K
13:54 72.35 72.35 72.31 72.31 1.2K
13:55 72.31 72.31 72.31 72.31 0.6K
13:57 72.26 72.26 72.26 72.26 0.7K
13:58 72.20 72.20 72.20 72.19 1.1K
13:59 72.09 72.09 72.07 72.07 0.7K
14:00 72.06 72.06 72.06 72.06 1.1K
14:03 72.07 72.07 72.07 72.07 0.4K
14:04 72.02 72.02 72.02 72.02 0.1K
14:05 72.06 72.06 72.06 72.06 0.7K
14:06 72.10 72.10 72.10 72.10 0.4K
14:07 72.06 72.06 72.06 72.06 0.3K
14:08 72.06 72.06 72.03 72.03 0.5K
14:09 72.02 72.02 72.01 72.01 3.4K
14:10 72.01 72.03 71.99 72.02 1.7K
14:11 71.99 71.99 71.99 71.99 1.4K
14:12 72.00 72.03 72.00 72.03 2.2K
14:13 72.02 72.02 72.02 72.02 0.6K
14:14 72.03 72.10 72.03 72.10 1.3K
14:15 72.13 72.13 72.13 72.13 1.3K
14:16 72.22 72.22 72.22 72.22 1.1K
14:17 72.24 72.24 72.24 72.24 1.0K
14:18 72.31 72.31 72.31 72.31 0.3K
14:19 72.24 72.24 72.17 72.17 2.1K
14:20 72.17 72.19 72.17 72.19 0.7K
14:22 72.19 72.19 72.14 72.14 1.7K
14:23 72.11 72.14 72.11 72.14 0.7K
14:24 72.16 72.16 72.15 72.15 1.4K
14:25 72.14 72.14 72.13 72.13 0.6K
14:26 72.13 72.13 72.11 72.11 0.7K
14:27 72.11 72.11 72.11 72.11 0.6K
14:28 72.12 72.19 72.12 72.19 4.4K
14:30 72.24 72.24 72.24 72.24 0.9K
14:31 72.25 72.30 72.24 72.28 3.0K
14:32 72.25 72.25 72.25 72.25 0.6K
14:33 72.21 72.21 72.18 72.18 1.6K
14:35 72.20 72.20 72.20 72.20 0.6K
14:37 72.24 72.24 72.24 72.24 0.5K
14:38 72.27 72.27 72.27 72.27 0.5K
14:39 72.22 72.22 72.18 72.18 1.4K
14:40 72.21 72.23 72.21 72.23 1.4K
14:41 72.24 72.28 72.24 72.28 1.5K
14:42 72.24 72.24 72.21 72.21 0.8K
14:43 72.19 72.19 72.19 72.19 0.5K
14:45 72.21 72.21 72.21 72.21 1.2K
14:46 72.19 72.19 72.19 72.19 1.0K
14:47 72.15 72.16 72.15 72.16 0.9K
14:48 72.18 72.21 72.18 72.21 1.7K
14:51 72.20 72.20 72.20 72.19 1.2K
14:52 72.14 72.14 72.14 72.14 1.1K
14:53 72.13 72.16 72.13 72.16 1.2K
14:54 72.21 72.21 72.12 72.12 1.8K
14:55 72.14 72.14 72.14 72.14 1.1K
14:56 72.18 72.18 72.18 72.18 3.6K
14:57 72.15 72.15 72.12 72.12 0.9K
14:58 72.09 72.11 72.09 72.11 2.3K
14:59 72.14 72.14 72.10 72.10 1.9K
15:00 72.03 72.07 72.01 72.07 2.9K
15:01 72.03 72.03 72.01 72.01 1.4K
15:02 71.98 71.98 71.98 71.98 2.4K
15:03 71.93 71.98 71.93 71.98 1.6K
15:04 71.94 71.95 71.92 71.92 1.8K
15:05 71.88 71.88 71.88 71.88 0.6K
15:06 71.84 71.84 71.84 71.84 1.5K
15:07 71.84 71.84 71.84 71.84 0.6K
15:08 71.84 71.84 71.84 71.84 0.3K
15:09 71.77 71.77 71.77 71.77 2.6K
15:10 71.77 71.77 71.75 71.75 0.7K
15:11 71.75 71.75 71.73 71.75 0.5K
15:12 71.75 71.75 71.70 71.70 2.4K
15:14 71.69 71.69 71.62 71.65 2.2K
15:15 71.66 71.66 71.65 71.65 0.9K
15:16 71.65 71.66 71.65 71.66 1.0K
15:17 71.64 71.66 71.64 71.66 2.3K
15:18 71.69 71.69 71.68 71.69 2.5K
15:19 71.68 71.68 71.64 71.64 0.3K
15:20 71.62 71.67 71.62 71.67 2.3K
15:21 71.68 71.68 71.65 71.64 0.8K
15:22 71.70 71.70 71.69 71.69 2.3K
15:23 71.67 71.70 71.67 71.70 1.4K
15:24 71.70 71.70 71.70 71.70 0.5K
15:25 71.69 71.69 71.69 71.69 0.7K
15:26 71.64 71.67 71.64 71.67 2.1K
15:27 71.67 71.67 71.67 71.67 0.6K
15:28 71.67 71.69 71.67 71.67 2.2K
15:29 71.65 71.68 71.65 71.68 0.8K
15:30 71.71 71.73 71.70 71.73 1.4K
15:31 71.75 71.79 71.75 71.78 2.7K
15:32 71.77 71.83 71.77 71.83 1.5K
15:33 71.84 71.84 71.78 71.80 1.5K
15:34 71.76 71.76 71.67 71.67 3.1K
15:35 71.69 71.69 71.63 71.63 2.6K
15:37 71.60 71.61 71.60 71.61 2.7K
15:38 71.61 71.62 71.61 71.62 0.4K
15:39 71.62 71.65 71.61 71.65 2.5K
15:40 71.62 71.62 71.58 71.60 4.0K
15:41 71.60 71.60 71.59 71.60 1.0K
15:42 71.60 71.60 71.56 71.56 3.3K
15:43 71.56 71.56 71.52 71.52 1.2K
15:44 71.51 71.53 71.42 71.45 2.1K
15:45 71.45 71.45 71.39 71.40 3.0K
15:46 71.42 71.42 71.37 71.37 3.8K
15:47 71.36 71.39 71.35 71.39 5.1K
15:48 71.39 71.39 71.35 71.35 3.5K
15:49 71.36 71.38 71.35 71.36 9.6K
15:50 71.40 71.44 71.36 71.40 9.4K
15:51 71.40 71.47 71.40 71.45 7.3K
15:52 71.46 71.49 71.46 71.46 3.9K
15:53 71.46 71.50 71.46 71.50 4.4K
15:54 71.51 71.53 71.50 71.50 7.3K
15:55 71.46 71.48 71.37 71.47 14.7K
15:56 71.48 71.48 71.39 71.44 15.4K
15:57 71.45 71.47 71.45 71.45 10.6K
15:58 71.45 71.45 71.39 71.39 18.7K
15:59 71.44 71.44 71.36 71.39 215.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 72.79 73.40 71.28 72.44 0.5M
2025-09-29 72.73 73.11 71.70 72.74 0.6M
2025-09-26 71.57 72.95 71.06 72.35 0.9M
2025-09-25 72.27 73.59 71.34 71.39 0.7M
2025-09-24 72.29 74.06 72.08 73.02 0.4M
2025-09-23 73.50 74.01 72.42 73.00 0.7M
2025-09-22 75.14 75.14 72.62 73.20 1.0M
2025-09-19 75.59 76.51 74.67 75.44 1.9M
2025-09-18 75.61 77.10 75.00 76.58 1.0M
2025-09-17 76.70 80.00 74.71 75.46 1.2M
2025-09-16 76.66 76.96 75.39 76.31 0.8M
2025-09-15 78.99 78.99 76.45 77.18 0.9M
2025-09-12 79.98 81.23 78.77 78.79 0.7M
2025-09-11 79.04 81.21 79.04 81.06 1.0M
2025-09-10 79.24 79.43 77.85 78.57 0.7M
2025-09-09 81.91 82.00 78.63 79.09 0.7M
2025-09-08 82.39 82.83 81.08 82.14 0.8M
2025-09-05 83.46 84.74 81.99 82.83 1.6M
2025-09-04 77.83 81.77 77.49 81.50 1.3M
2025-09-03 75.98 77.52 75.56 76.78 0.5M
2025-09-02 76.07 77.06 76.07 76.28 0.6M
2025-08-29 77.80 78.52 76.99 77.69 0.7M
2025-08-28 78.44 78.44 76.69 77.82 0.5M
2025-08-27 77.00 77.93 76.65 77.86 0.7M
2025-08-26 78.08 78.47 77.01 77.18 0.9M
2025-08-25 79.31 79.41 78.19 78.30 0.9M
2025-08-22 76.18 81.34 74.93 80.08 2.1M
2025-08-21 74.55 75.08 73.45 74.89 0.7M
2025-08-20 76.98 77.62 74.68 74.99 1.4M
2025-08-19 78.30 78.99 77.04 77.25 1.0M
2025-08-18 77.17 78.13 76.65 77.23 1.0M
2025-08-15 78.52 78.70 76.25 77.00 0.9M
2025-08-14 75.64 77.04 75.45 77.00 0.9M
2025-08-13 74.70 79.23 74.58 78.09 1.5M
2025-08-12 72.12 74.65 70.95 74.51 0.7M
2025-08-11 72.22 72.60 70.51 71.65 0.7M
2025-08-08 71.77 72.65 71.60 72.16 0.4M
2025-08-07 72.81 74.25 71.57 71.75 0.5M
2025-08-06 73.54 74.52 71.74 71.94 0.8M
2025-08-05 72.50 74.33 72.22 73.29 1.2M
2025-08-04 71.29 72.68 71.29 72.56 0.8M
2025-08-01 69.04 71.51 68.25 71.13 1.9M
2025-07-31 67.12 68.50 66.98 67.34 1.9M
2025-07-30 70.40 70.40 67.56 67.97 1.4M
2025-07-29 70.45 71.31 69.45 69.47 1.3M
2025-07-28 69.44 70.83 68.19 70.37 1.6M
2025-07-25 71.21 71.46 68.89 69.77 1.8M
2025-07-24 74.88 74.88 67.50 71.05 2.6M
2025-07-23 76.04 76.27 74.12 74.78 1.7M
2025-07-22 73.02 76.26 72.92 75.37 1.5M
2025-07-21 70.71 71.26 69.79 69.95 0.5M
2025-07-18 71.33 71.41 69.41 69.96 0.9M
2025-07-17 70.08 71.44 70.08 71.02 1.0M
2025-07-16 69.81 71.05 68.85 70.39 1.0M
2025-07-15 72.95 73.14 69.36 69.45 1.5M
2025-07-14 73.23 73.40 71.19 72.60 0.9M
2025-07-11 73.86 74.60 73.32 73.77 1.1M
2025-07-10 73.66 76.59 73.57 75.36 2.2M
2025-07-09 71.05 74.17 70.61 74.00 1.1M
2025-07-08 68.86 70.60 68.23 69.49 0.8M
2025-07-07 70.27 70.57 67.88 68.65 0.7M
2025-07-03 72.61 72.62 70.11 70.63 0.6M
2025-07-02 71.48 73.01 70.61 72.62 1.5M
2025-07-01 66.44 72.74 66.43 70.97 1.1M
2025-06-30 67.04 67.51 66.00 66.97 1.4M
2025-06-27 66.60 67.86 66.24 66.76 1.0M
2025-06-26 65.96 66.62 64.95 66.27 0.7M
2025-06-25 66.95 67.83 65.64 65.77 0.8M
2025-06-24 66.76 68.32 66.20 67.51 0.7M
2025-06-23 63.42 67.00 63.30 66.95 0.9M
2025-06-20 62.85 64.24 62.50 63.91 1.5M
2025-06-18 62.41 63.69 62.09 62.44 0.9M
2025-06-17 64.61 65.86 62.33 62.57 1.0M
2025-06-16 64.64 65.00 63.66 64.58 0.6M
2025-06-13 65.29 66.12 63.90 64.47 0.8M
2025-06-12 65.60 66.39 64.65 65.95 0.6M
2025-06-11 68.60 69.35 65.60 65.68 0.9M
2025-06-10 66.34 67.79 65.27 67.76 1.1M
2025-06-09 64.81 65.72 63.94 65.28 1.0M
2025-06-06 65.63 65.95 63.84 64.00 0.9M
2025-06-05 65.40 65.86 64.35 65.24 0.7M
2025-06-04 64.47 66.30 64.35 65.57 0.9M
2025-06-03 63.08 64.64 62.86 64.27 0.8M
2025-06-02 63.17 63.43 61.57 63.20 0.9M
2025-05-30 63.72 64.03 62.93 63.61 0.8M
2025-05-29 64.63 64.76 63.07 63.99 0.9M
2025-05-28 65.52 65.95 63.49 63.68 0.6M
2025-05-27 65.02 65.91 63.74 65.81 0.7M
2025-05-23 63.38 64.54 63.38 64.22 0.5M
2025-05-22 63.56 64.82 62.76 64.35 1.2M
2025-05-21 66.52 66.59 63.89 64.07 0.9M
2025-05-20 67.43 67.90 66.32 66.52 0.5M
2025-05-19 67.44 68.24 66.99 67.87 0.6M
2025-05-16 68.01 69.11 67.54 69.03 0.6M
2025-05-15 67.30 68.21 66.10 67.70 0.6M
2025-05-14 70.36 70.43 67.10 67.21 1.2M
2025-05-13 71.36 71.78 70.69 71.07 0.9M
2025-05-12 71.94 73.49 69.63 70.85 0.9M
2025-05-09 69.21 69.25 67.87 68.21 0.5M
2025-05-08 68.99 70.29 68.22 69.19 0.6M
2025-05-07 67.49 69.06 67.00 68.11 1.4M
2025-05-06 67.86 68.55 66.44 66.51 0.7M
2025-05-05 69.11 69.66 68.09 68.27 1.0M
2025-05-02 67.73 68.94 67.48 68.68 0.6M
2025-05-01 67.98 68.72 66.83 66.95 0.7M
2025-04-30 66.12 68.42 65.37 68.14 1.1M
2025-04-29 67.27 67.91 66.04 66.96 0.7M
2025-04-28 67.67 68.76 66.96 67.69 0.9M
2025-04-25 68.03 68.65 67.04 67.95 0.7M
2025-04-24 64.90 69.81 64.71 68.92 1.7M
2025-04-23 69.89 71.37 67.98 68.21 1.5M
2025-04-22 65.74 68.55 65.33 68.16 0.8M
2025-04-21 64.56 64.75 63.44 64.52 0.6M
2025-04-17 62.78 65.72 62.78 65.13 0.8M
2025-04-16 63.95 64.86 62.24 62.84 0.8M
2025-04-15 64.14 65.57 63.60 64.07 0.7M
2025-04-14 65.03 65.11 62.82 64.54 0.5M
2025-04-11 62.74 64.09 60.64 63.98 1.0M
2025-04-10 64.44 65.94 61.27 63.20 0.9M
2025-04-09 61.36 68.82 59.27 66.59 1.3M
2025-04-08 67.40 68.08 61.32 62.53 1.2M
2025-04-07 66.75 70.04 64.86 66.00 1.7M
2025-04-04 65.19 70.52 65.19 69.14 1.9M
2025-04-03 68.45 69.16 65.75 66.61 1.1M
2025-04-02 69.88 71.68 69.88 71.44 0.6M
2025-04-01 71.28 71.28 69.81 71.08 0.5M
2025-03-31 70.00 71.19 68.71 70.88 0.9M
2025-03-28 73.12 73.12 70.10 70.33 0.5M
2025-03-27 72.54 73.43 72.18 72.65 0.4M
2025-03-26 73.29 74.38 72.17 72.89 0.5M
2025-03-25 72.01 74.00 71.88 72.91 0.8M
2025-03-24 71.26 73.42 71.14 73.28 0.7M
2025-03-21 69.52 70.87 69.05 70.38 2.3M
2025-03-20 70.99 72.85 70.99 71.47 0.7M
2025-03-19 69.60 71.77 69.60 71.17 0.7M
2025-03-18 70.35 70.72 69.33 69.86 0.8M
2025-03-17 70.25 70.69 69.18 70.46 0.8M
2025-03-14 70.27 70.53 69.15 70.42 0.9M
2025-03-13 72.47 72.62 68.93 69.41 1.4M
2025-03-12 74.33 74.58 72.08 72.16 1.3M
2025-03-11 75.24 75.59 74.00 74.47 0.9M
2025-03-10 77.36 79.32 74.80 74.80 1.7M
2025-03-07 76.73 78.05 75.82 77.60 1.3M
2025-03-06 75.19 77.40 74.76 76.69 1.1M
2025-03-05 71.98 74.85 71.98 74.71 1.2M
2025-03-04 70.00 72.66 69.26 71.85 1.1M
2025-03-03 72.11 72.83 70.28 70.70 1.2M
2025-02-28 72.93 73.41 71.55 72.47 1.1M
2025-02-27 73.60 75.32 72.88 73.10 0.7M
2025-02-26 75.80 76.15 74.38 74.78 0.8M
2025-02-25 72.84 76.37 72.84 75.94 0.9M
2025-02-24 73.63 74.00 72.16 72.27 0.9M
2025-02-21 75.34 75.34 73.19 73.78 0.8M
2025-02-20 73.11 74.31 72.68 74.19 0.6M
2025-02-19 72.03 73.71 71.05 73.25 1.0M
2025-02-18 73.78 74.00 71.88 74.00 0.9M
2025-02-14 74.20 75.64 73.32 73.78 0.6M
2025-02-13 74.17 74.27 73.14 73.50 0.5M
2025-02-12 73.29 73.51 72.19 73.25 1.0M
2025-02-11 74.13 75.29 74.13 75.21 0.5M
2025-02-10 74.39 74.94 73.65 74.51 0.9M
2025-02-07 76.26 76.26 73.33 73.76 0.8M
2025-02-06 76.84 77.89 76.09 76.58 0.8M
2025-02-05 78.52 79.03 76.30 77.17 1.1M
2025-02-04 75.82 78.45 75.54 77.37 1.3M
2025-02-03 76.18 76.93 74.60 76.16 1.3M
2025-01-31 79.73 80.21 77.57 77.87 1.3M
2025-01-30 81.45 82.72 77.39 81.02 2.0M
2025-01-29 80.49 81.01 77.50 78.82 1.2M
2025-01-28 82.41 82.60 80.36 80.88 0.7M
2025-01-27 80.83 84.50 80.83 82.91 1.2M
2025-01-24 81.96 82.21 80.61 80.98 1.0M
2025-01-23 81.92 83.10 81.51 82.16 0.9M
2025-01-22 80.10 82.20 79.83 82.06 0.7M
2025-01-21 81.91 82.66 80.20 80.57 0.6M
2025-01-17 83.16 83.27 80.00 80.58 0.6M
2025-01-16 80.23 80.89 78.96 80.76 0.7M
2025-01-15 82.50 83.00 79.80 80.58 1.0M
2025-01-14 77.60 78.82 76.39 78.52 1.3M
2025-01-13 73.39 75.70 73.39 75.65 0.7M
2025-01-10 75.42 75.65 73.91 73.93 0.8M
2025-01-08 73.78 76.51 73.05 76.23 1.0M
2025-01-07 75.00 76.36 74.30 74.49 0.9M
2025-01-06 76.74 77.27 74.94 75.15 0.9M
2025-01-03 76.06 76.76 75.15 75.72 2.0M
2025-01-02 156.36 156.61 150.78 152.01 0.5M