Phillips 66 (PSX)

PSX
🏛️ Vereinigte Staaten →
136.02
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 139.88 140.40 139.88 140.40 117.8K
09:31 140.32 140.49 140.14 140.29 8.9K
09:32 140.30 140.42 139.77 140.17 14.4K
09:33 140.16 140.53 140.12 140.53 14.3K
09:34 140.61 140.62 140.33 140.44 8.7K
09:35 140.47 140.90 140.32 140.78 11.5K
09:36 140.74 141.10 140.74 140.98 21.5K
09:37 140.85 140.85 140.11 140.11 14.7K
09:38 140.21 140.39 140.21 140.22 5.7K
09:39 140.30 140.61 140.27 140.27 4.2K
09:40 140.58 140.73 140.48 140.73 6.9K
09:41 140.81 140.90 140.75 140.78 8.0K
09:42 140.78 141.00 140.78 140.81 8.3K
09:43 140.87 140.94 140.73 140.73 8.2K
09:44 140.73 140.87 140.64 140.87 8.9K
09:45 140.88 140.98 140.84 140.84 6.2K
09:46 140.84 141.02 140.79 141.01 3.4K
09:47 140.99 141.17 140.99 141.09 6.0K
09:48 141.09 141.19 141.01 141.01 12.2K
09:49 140.93 141.09 140.93 141.02 3.2K
09:50 141.02 141.16 140.98 140.98 7.0K
09:51 141.01 141.05 140.72 140.76 12.8K
09:52 140.72 140.72 140.52 140.52 9.1K
09:53 140.51 140.71 140.50 140.71 12.6K
09:54 140.75 140.90 140.75 140.88 4.2K
09:55 140.89 140.94 140.79 140.88 6.1K
09:56 140.80 140.89 140.79 140.80 3.7K
09:57 140.93 140.93 140.81 140.87 3.1K
09:58 140.80 140.88 140.73 140.88 6.7K
09:59 140.80 140.98 140.80 140.98 3.1K
10:00 140.92 141.07 140.92 140.94 9.5K
10:01 140.89 141.00 140.55 140.55 15.5K
10:02 140.52 140.52 140.15 140.17 13.8K
10:03 140.26 140.44 140.25 140.25 7.3K
10:04 140.28 140.40 140.18 140.40 2.9K
10:05 140.42 140.50 140.36 140.49 4.0K
10:06 140.68 140.82 140.59 140.82 3.2K
10:07 140.83 140.97 140.79 140.94 6.6K
10:08 140.94 140.96 140.81 140.94 8.4K
10:09 140.94 141.02 140.81 140.93 3.8K
10:10 140.96 141.02 140.95 141.01 8.6K
10:11 141.00 141.13 141.00 141.13 10.1K
10:12 141.21 141.37 141.21 141.37 8.1K
10:13 141.34 141.34 141.22 141.26 5.0K
10:14 141.36 141.37 141.17 141.37 6.3K
10:15 141.30 141.30 141.18 141.28 2.6K
10:16 141.32 141.72 141.32 141.72 3.9K
10:17 141.54 141.88 141.54 141.88 5.8K
10:18 141.80 141.88 141.72 141.80 11.1K
10:19 141.81 141.98 141.80 141.97 11.3K
10:20 141.95 142.14 141.83 142.14 3.9K
10:21 142.14 142.21 142.05 142.19 6.7K
10:22 142.30 142.34 142.28 142.28 7.7K
10:23 142.28 142.32 142.13 142.20 9.4K
10:24 142.14 142.17 142.06 142.17 4.0K
10:25 142.13 142.15 142.03 142.03 6.7K
10:26 142.08 142.08 141.92 141.92 16.2K
10:27 142.07 142.07 141.71 141.71 12.1K
10:28 141.75 141.89 141.74 141.74 11.1K
10:29 141.74 141.81 141.60 141.70 8.2K
10:30 141.73 141.73 141.54 141.68 6.7K
10:31 141.73 141.83 141.65 141.75 4.1K
10:32 141.76 141.76 141.55 141.63 11.7K
10:33 141.70 141.82 141.68 141.74 10.5K
10:34 141.78 141.78 141.53 141.58 6.5K
10:35 141.52 141.52 141.40 141.46 7.5K
10:36 141.30 141.54 141.30 141.54 5.7K
10:37 141.46 141.46 141.32 141.34 8.6K
10:38 141.28 141.37 141.28 141.30 4.2K
10:39 141.29 141.38 141.26 141.38 3.7K
10:40 141.32 141.32 141.23 141.24 8.8K
10:41 141.10 141.14 140.96 140.96 11.5K
10:42 140.95 140.96 140.92 140.95 6.1K
10:43 140.86 140.88 140.59 140.59 7.2K
10:44 140.57 140.64 140.47 140.47 3.9K
10:45 140.58 140.58 140.35 140.35 5.4K
10:46 140.42 140.61 140.42 140.59 12.6K
10:47 140.46 140.55 140.46 140.47 1.6K
10:48 140.46 140.55 140.46 140.53 5.3K
10:49 140.53 140.60 140.53 140.57 4.5K
10:50 140.61 140.66 140.55 140.66 13.1K
10:51 140.73 140.85 140.72 140.76 8.0K
10:52 140.84 140.86 140.79 140.85 5.5K
10:53 140.84 140.88 140.75 140.88 3.5K
10:54 140.91 140.91 140.87 140.87 13.9K
10:55 140.82 140.97 140.82 140.97 2.0K
10:56 140.97 140.97 140.92 140.95 5.8K
10:57 140.94 141.02 140.94 140.99 5.0K
10:58 141.01 141.13 140.99 141.05 6.3K
10:59 141.10 141.10 141.02 141.04 7.1K
11:00 141.05 141.05 140.97 141.04 4.9K
11:01 141.05 141.05 140.84 140.97 4.4K
11:02 141.00 141.11 141.00 141.06 3.2K
11:03 141.07 141.09 141.01 141.07 1.5K
11:04 141.08 141.15 141.02 141.06 3.6K
11:05 141.12 141.12 140.94 140.94 3.3K
11:06 140.85 140.92 140.85 140.92 1.4K
11:07 141.00 141.01 140.90 140.94 3.3K
11:08 140.98 141.04 140.97 140.97 2.5K
11:09 141.04 141.04 140.85 140.85 6.8K
11:10 140.85 140.96 140.85 140.93 3.0K
11:11 140.93 141.02 140.90 140.90 5.0K
11:12 140.97 140.97 140.93 140.93 3.4K
11:13 140.98 140.98 140.94 140.94 1.9K
11:14 140.97 140.97 140.95 140.97 2.5K
11:15 140.97 140.97 140.84 140.84 5.6K
11:16 140.88 141.02 140.88 141.02 3.7K
11:17 140.83 140.98 140.83 140.86 1.5K
11:18 140.90 141.03 140.90 140.93 7.3K
11:19 140.87 141.14 140.87 141.07 11.1K
11:20 141.08 141.08 141.01 141.07 3.9K
11:21 141.01 141.01 140.81 140.81 5.4K
11:22 140.81 140.82 140.81 140.82 1.9K
11:23 140.82 140.83 140.76 140.77 2.8K
11:24 140.72 140.83 140.64 140.69 7.6K
11:25 140.59 140.89 140.59 140.89 7.1K
11:26 140.71 140.94 140.68 140.94 4.9K
11:27 140.90 140.90 140.81 140.81 1.5K
11:28 140.83 140.85 140.76 140.85 2.6K
11:29 140.92 140.97 140.92 140.97 2.0K
11:30 140.97 140.97 140.94 140.95 3.6K
11:31 140.94 140.94 140.91 140.91 1.8K
11:32 140.95 140.95 140.87 140.87 2.1K
11:33 140.83 140.90 140.83 140.90 2.2K
11:34 140.82 140.89 140.82 140.83 1.3K
11:35 140.89 140.90 140.89 140.90 1.3K
11:36 140.90 141.00 140.90 140.99 3.9K
11:37 140.90 140.97 140.90 140.97 4.0K
11:38 140.85 140.91 140.83 140.83 2.2K
11:39 140.84 141.02 140.84 140.99 3.2K
11:40 141.03 141.05 141.00 141.00 3.4K
11:41 141.00 141.00 140.98 140.98 1.3K
11:42 140.98 140.99 140.98 140.99 1.4K
11:43 141.00 141.17 141.00 141.17 6.4K
11:44 141.22 141.28 141.22 141.25 6.2K
11:45 141.29 141.32 141.21 141.28 3.6K
11:46 141.28 141.33 141.25 141.33 2.0K
11:47 141.33 141.43 141.33 141.43 2.9K
11:48 141.53 141.54 141.50 141.53 18.0K
11:49 141.60 141.60 141.57 141.57 3.1K
11:50 141.48 141.48 141.43 141.45 2.1K
11:51 141.42 141.43 141.37 141.38 2.0K
11:52 141.35 141.35 141.32 141.35 2.4K
11:53 141.22 141.25 141.22 141.25 3.2K
11:54 141.28 141.28 141.22 141.24 2.2K
11:55 141.16 141.23 141.16 141.23 1.6K
11:56 141.20 141.44 141.20 141.37 3.4K
11:57 141.37 141.40 141.30 141.40 3.4K
11:58 141.39 141.39 141.35 141.35 1.2K
11:59 141.33 141.35 141.14 141.18 5.5K
12:00 141.19 141.29 141.19 141.26 5.5K
12:01 141.26 141.27 141.12 141.12 4.9K
12:02 141.17 141.24 141.17 141.17 2.1K
12:03 141.10 141.10 141.04 141.04 1.9K
12:04 141.07 141.10 141.07 141.08 2.8K
12:05 141.09 141.12 141.09 141.12 3.6K
12:06 141.12 141.12 141.07 141.09 2.1K
12:07 141.13 141.13 141.00 141.00 3.0K
12:08 140.90 141.00 140.90 140.96 3.4K
12:09 140.96 140.96 140.80 140.84 4.1K
12:10 140.88 140.90 140.84 140.84 1.9K
12:11 140.92 140.92 140.87 140.89 3.5K
12:12 140.89 140.89 140.89 140.89 1.0K
12:13 140.88 140.88 140.75 140.76 2.9K
12:14 140.70 140.78 140.70 140.78 1.8K
12:15 140.79 140.79 140.70 140.70 1.7K
12:16 140.77 140.77 140.73 140.73 2.5K
12:17 140.71 140.84 140.71 140.79 8.2K
12:18 140.65 140.69 140.65 140.69 3.8K
12:19 140.69 140.69 140.57 140.58 2.9K
12:20 140.59 140.63 140.59 140.60 2.2K
12:21 140.63 140.74 140.63 140.74 2.0K
12:22 140.81 140.81 140.77 140.77 1.8K
12:23 140.79 140.79 140.72 140.72 1.5K
12:24 140.75 140.76 140.63 140.72 23.4K
12:25 140.73 140.82 140.73 140.82 2.2K
12:26 140.80 140.80 140.67 140.67 2.1K
12:27 140.76 140.76 140.64 140.64 2.8K
12:28 140.64 140.64 140.51 140.58 1.9K
12:29 140.51 140.51 140.49 140.49 2.4K
12:30 140.53 140.57 140.51 140.51 3.2K
12:31 140.58 140.59 140.53 140.53 3.3K
12:32 140.52 140.55 140.46 140.55 2.5K
12:33 140.42 140.47 140.41 140.42 6.1K
12:34 140.39 140.44 140.39 140.44 6.5K
12:35 140.44 140.47 140.44 140.45 1.8K
12:36 140.44 140.53 140.44 140.53 2.3K
12:37 140.54 140.54 140.47 140.47 1.7K
12:38 140.48 140.53 140.48 140.53 5.8K
12:39 140.56 140.56 140.55 140.55 7.6K
12:40 140.54 140.61 140.54 140.61 3.1K
12:41 140.64 140.64 140.56 140.56 1.7K
12:42 140.56 140.62 140.56 140.62 2.1K
12:43 140.61 140.61 140.61 140.60 2.5K
12:44 140.60 140.73 140.60 140.70 3.5K
12:45 140.71 140.81 140.68 140.81 3.3K
12:46 140.76 140.76 140.59 140.60 3.1K
12:47 140.58 140.58 140.51 140.51 3.1K
12:48 140.58 140.58 140.49 140.51 1.4K
12:49 140.51 140.51 140.45 140.50 1.2K
12:50 140.50 140.51 140.41 140.41 5.1K
12:51 140.37 140.44 140.37 140.40 2.9K
12:52 140.40 140.40 140.39 140.40 3.5K
12:53 140.40 140.40 140.33 140.33 4.1K
12:54 140.32 140.38 140.32 140.38 4.8K
12:55 140.42 140.42 140.41 140.41 2.5K
12:56 140.37 140.39 140.34 140.34 2.2K
12:57 140.35 140.50 140.34 140.50 6.8K
12:58 140.52 140.52 140.52 140.51 1.6K
12:59 140.52 140.60 140.52 140.60 3.3K
13:00 140.55 140.57 140.49 140.53 5.0K
13:01 140.45 140.50 140.44 140.50 3.6K
13:02 140.51 140.51 140.51 140.51 0.7K
13:03 140.49 140.49 140.48 140.48 1.3K
13:04 140.48 140.48 140.37 140.37 3.4K
13:05 140.35 140.38 140.29 140.29 7.7K
13:06 140.23 140.29 140.23 140.24 4.5K
13:07 140.24 140.24 140.24 140.24 3.0K
13:08 140.23 140.28 140.23 140.28 6.5K
13:09 140.30 140.30 140.23 140.23 4.0K
13:10 140.19 140.19 140.15 140.15 3.6K
13:11 140.10 140.10 140.10 140.10 1.8K
13:12 140.10 140.10 140.05 140.06 5.5K
13:13 140.08 140.14 140.08 140.14 1.2K
13:14 140.20 140.25 140.18 140.25 5.3K
13:15 140.21 140.21 140.10 140.14 8.1K
13:16 140.12 140.12 140.08 140.07 3.3K
13:17 140.09 140.14 140.04 140.14 3.8K
13:18 140.18 140.18 140.18 140.18 2.7K
13:19 140.14 140.14 140.13 140.13 1.3K
13:20 140.16 140.16 139.95 140.00 19.0K
13:21 139.98 139.98 139.86 139.95 21.1K
13:22 140.00 140.07 140.00 140.07 2.5K
13:23 140.11 140.11 139.98 139.98 5.7K
13:24 140.06 140.06 139.95 139.95 2.4K
13:25 139.94 139.94 139.87 139.87 3.3K
13:26 139.86 139.95 139.86 139.95 1.8K
13:27 139.91 139.94 139.90 139.90 2.3K
13:28 139.95 139.95 139.95 139.95 2.4K
13:29 139.95 139.96 139.95 139.96 1.6K
13:30 139.88 139.96 139.88 139.95 1.3K
13:31 139.93 139.93 139.82 139.82 7.6K
13:32 139.83 139.90 139.83 139.87 2.4K
13:33 139.87 139.87 139.81 139.82 2.8K
13:34 139.82 139.82 139.70 139.72 4.7K
13:35 139.71 139.71 139.67 139.67 4.9K
13:36 139.67 139.67 139.65 139.65 2.7K
13:37 139.56 139.56 139.56 139.56 2.4K
13:38 139.52 139.52 139.48 139.51 6.9K
13:39 139.48 139.51 139.45 139.49 4.1K
13:40 139.57 139.62 139.56 139.60 3.3K
13:41 139.60 139.60 139.60 139.60 1.8K
13:42 139.61 139.66 139.51 139.51 4.7K
13:43 139.51 139.51 139.49 139.49 2.8K
13:44 139.46 139.46 139.44 139.44 2.6K
13:45 139.44 139.45 139.44 139.45 1.7K
13:46 139.45 139.45 139.40 139.43 3.7K
13:47 139.42 139.46 139.42 139.46 4.2K
13:48 139.42 139.45 139.40 139.44 6.7K
13:49 139.40 139.40 139.39 139.39 5.0K
13:50 139.42 139.43 139.37 139.37 3.1K
13:51 139.35 139.35 139.27 139.27 3.6K
13:52 139.29 139.29 139.18 139.18 2.5K
13:53 139.20 139.24 139.15 139.16 2.3K
13:54 139.15 139.23 139.15 139.23 8.4K
13:55 139.28 139.28 139.20 139.20 3.2K
13:56 139.11 139.11 139.00 139.05 10.5K
13:57 139.06 139.06 138.98 138.98 24.1K
13:58 139.00 139.00 138.98 138.98 6.4K
13:59 138.98 139.19 138.98 139.19 10.6K
14:00 139.25 139.32 139.25 139.25 4.1K
14:01 139.30 139.30 139.28 139.28 1.5K
14:02 139.15 139.24 139.15 139.15 2.7K
14:03 139.17 139.19 139.15 139.15 1.8K
14:04 139.09 139.09 138.97 138.97 5.0K
14:05 138.96 138.98 138.90 138.93 3.4K
14:06 138.93 138.96 138.86 138.86 4.9K
14:07 138.86 138.86 138.84 138.86 2.7K
14:08 138.89 138.95 138.89 138.89 7.7K
14:09 138.91 138.94 138.87 138.91 3.4K
14:10 138.98 138.98 138.90 138.90 7.2K
14:11 138.93 138.93 138.93 138.93 1.7K
14:12 138.94 138.97 138.80 138.80 8.8K
14:13 138.79 138.82 138.78 138.78 2.5K
14:14 138.68 138.86 138.68 138.81 5.8K
14:15 138.86 139.05 138.86 139.04 3.8K
14:16 139.02 139.09 138.99 139.09 4.6K
14:17 139.06 139.13 139.06 139.13 3.7K
14:18 139.02 139.02 138.98 138.98 0.8K
14:19 139.03 139.06 138.93 138.93 4.2K
14:20 138.93 138.93 138.88 138.89 2.2K
14:21 138.98 139.03 138.98 139.03 5.2K
14:22 139.02 139.20 139.02 139.13 18.8K
14:23 139.05 139.05 139.02 139.03 3.3K
14:24 139.00 139.08 139.00 139.08 4.5K
14:25 139.16 139.16 139.16 139.16 1.0K
14:26 139.17 139.24 139.16 139.16 3.9K
14:27 139.15 139.15 139.15 139.15 0.8K
14:28 139.18 139.18 139.13 139.16 3.7K
14:29 139.12 139.16 139.12 139.16 0.5K
14:30 139.24 139.35 139.24 139.35 3.3K
14:31 139.34 139.34 139.29 139.29 1.2K
14:32 139.28 139.28 139.23 139.28 3.9K
14:33 139.30 139.32 139.25 139.31 3.7K
14:34 139.36 139.37 138.98 139.37 17.3K
14:35 139.43 139.50 139.24 139.24 5.4K
14:36 139.32 139.34 139.28 139.28 1.5K
14:37 139.30 139.33 139.30 139.33 1.2K
14:38 139.33 139.34 139.27 139.34 1.0K
14:39 139.33 139.33 139.29 139.29 2.4K
14:40 139.31 139.33 139.29 139.29 1.6K
14:41 139.30 139.30 139.20 139.24 4.7K
14:42 139.24 139.39 139.24 139.37 7.0K
14:43 139.43 139.48 139.43 139.46 2.4K
14:44 139.46 139.46 139.46 139.46 0.8K
14:45 139.45 139.53 139.42 139.49 5.5K
14:46 139.48 139.48 139.36 139.37 2.5K
14:47 139.40 139.48 139.40 139.45 1.8K
14:48 139.46 139.56 139.46 139.51 5.0K
14:49 139.52 139.55 139.52 139.52 2.9K
14:50 139.45 139.50 139.45 139.50 2.9K
14:51 139.53 139.57 139.52 139.51 2.5K
14:52 139.52 139.60 139.52 139.60 4.5K
14:53 139.50 139.53 139.50 139.53 1.9K
14:54 139.51 139.51 139.46 139.46 3.2K
14:55 139.47 139.48 139.47 139.48 1.1K
14:56 139.48 139.48 139.43 139.43 2.4K
14:57 139.41 139.41 139.36 139.38 7.7K
14:58 139.37 139.38 139.31 139.31 2.2K
14:59 139.32 139.32 139.29 139.29 1.8K
15:00 139.29 139.39 139.29 139.39 4.3K
15:01 139.34 139.34 139.27 139.27 1.5K
15:02 139.29 139.29 139.26 139.26 1.0K
15:03 139.26 139.32 139.26 139.28 2.9K
15:04 139.34 139.34 139.34 139.34 2.0K
15:05 139.36 139.42 139.36 139.40 5.8K
15:06 139.48 139.52 139.45 139.51 13.4K
15:07 139.47 139.47 139.40 139.47 4.4K
15:08 139.46 139.49 139.46 139.46 2.1K
15:09 139.47 139.50 139.45 139.45 4.1K
15:10 139.40 139.40 139.27 139.27 3.5K
15:11 139.30 139.30 139.23 139.24 4.6K
15:12 139.20 139.21 139.20 139.21 2.4K
15:13 139.23 139.23 139.23 139.23 1.3K
15:14 139.22 139.22 139.20 139.22 5.0K
15:15 139.22 139.22 139.18 139.18 1.4K
15:16 139.15 139.22 139.15 139.20 3.9K
15:17 139.20 139.33 139.20 139.33 11.3K
15:18 139.36 139.39 139.36 139.37 4.1K
15:19 139.37 139.37 139.34 139.34 5.2K
15:20 139.38 139.39 139.38 139.38 6.1K
15:21 139.38 139.49 139.37 139.47 7.5K
15:22 139.47 139.47 139.41 139.41 4.3K
15:23 139.41 139.44 139.35 139.44 10.1K
15:24 139.48 139.48 139.46 139.47 3.8K
15:25 139.47 139.49 139.47 139.49 3.2K
15:26 139.56 139.56 139.56 139.56 2.8K
15:27 139.51 139.59 139.51 139.52 4.7K
15:28 139.55 139.57 139.53 139.57 4.0K
15:29 139.53 139.54 139.51 139.54 4.4K
15:30 139.56 139.57 139.52 139.57 4.3K
15:31 139.57 139.60 139.55 139.56 6.4K
15:32 139.56 139.66 139.54 139.61 6.6K
15:33 139.60 139.61 139.58 139.60 5.4K
15:34 139.62 139.64 139.61 139.62 4.5K
15:35 139.63 139.63 139.54 139.54 13.3K
15:36 139.56 139.58 139.53 139.56 5.6K
15:37 139.59 139.65 139.53 139.62 12.5K
15:38 139.62 139.64 139.60 139.62 9.4K
15:39 139.62 139.70 139.60 139.70 10.3K
15:40 139.71 139.71 139.67 139.67 8.0K
15:41 139.69 139.71 139.64 139.70 8.7K
15:42 139.74 139.74 139.68 139.67 6.6K
15:43 139.69 139.71 139.69 139.69 8.4K
15:44 139.75 139.75 139.71 139.72 5.3K
15:45 139.71 139.74 139.69 139.72 8.5K
15:46 139.69 139.71 139.63 139.71 7.3K
15:47 139.72 139.75 139.65 139.65 9.8K
15:48 139.64 139.64 139.53 139.60 17.1K
15:49 139.59 139.62 139.54 139.61 7.8K
15:50 139.63 139.63 139.43 139.46 28.3K
15:51 139.48 139.48 139.39 139.42 16.9K
15:52 139.36 139.39 139.30 139.37 18.8K
15:53 139.39 139.49 139.39 139.49 18.1K
15:54 139.50 139.62 139.47 139.62 16.3K
15:55 139.59 139.59 139.44 139.51 27.8K
15:56 139.51 139.55 139.48 139.53 22.0K
15:57 139.54 139.59 139.53 139.58 30.3K
15:58 139.54 139.54 139.42 139.46 50.2K
15:59 139.47 139.47 139.37 139.46 453.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 136.31 137.21 134.19 136.02 2.1M
2025-09-29 139.62 138.99 136.40 137.57 2.8M
2025-09-26 139.78 142.35 138.68 139.46 2.9M
2025-09-25 136.47 139.57 134.97 139.08 5.2M
2025-09-24 133.02 137.69 132.64 136.59 3.0M
2025-09-23 130.29 133.96 130.13 132.28 3.8M
2025-09-22 129.23 131.24 128.63 129.57 3.4M
2025-09-19 131.72 132.01 128.38 129.72 9.2M
2025-09-18 134.10 134.10 130.94 131.35 3.2M
2025-09-17 132.32 134.76 132.00 133.14 3.3M
2025-09-16 132.15 133.59 131.50 133.04 1.8M
2025-09-15 130.79 132.13 130.16 131.18 1.7M
2025-09-12 132.69 133.30 130.69 130.78 1.4M
2025-09-11 131.44 133.36 131.11 132.52 2.2M
2025-09-10 131.97 133.69 128.36 131.42 2.4M
2025-09-09 131.35 135.22 130.14 132.29 2.8M
2025-09-08 132.04 132.45 129.85 130.21 2.8M
2025-09-05 130.79 132.25 129.85 131.55 1.8M
2025-09-04 130.64 132.18 129.93 131.58 1.8M
2025-09-03 131.50 133.84 129.67 130.53 2.3M
2025-09-02 132.73 133.95 132.02 133.84 2.1M
2025-08-29 132.82 134.34 132.06 133.58 1.5M
2025-08-28 132.82 133.35 131.50 132.83 2.0M
2025-08-27 129.75 133.33 129.22 132.62 2.0M
2025-08-26 128.64 130.09 128.14 129.89 2.8M
2025-08-25 129.45 130.93 128.98 129.52 2.1M
2025-08-22 125.00 130.65 124.88 129.94 2.7M
2025-08-21 122.97 124.70 122.25 124.45 2.2M
2025-08-20 122.86 124.29 122.13 123.57 1.7M
2025-08-19 121.55 124.10 121.24 122.17 1.6M
2025-08-18 122.43 123.53 122.25 122.84 1.9M
2025-08-15 123.54 124.85 122.57 123.61 2.3M
2025-08-14 121.16 122.95 119.80 122.73 2.1M
2025-08-13 119.91 122.58 119.54 122.58 2.4M
2025-08-12 119.23 121.71 118.64 120.04 1.7M
2025-08-11 119.79 120.70 118.07 118.37 1.7M
2025-08-08 119.67 120.84 118.88 119.13 1.7M
2025-08-07 121.53 122.34 119.07 119.30 1.6M
2025-08-06 122.90 123.28 119.28 119.84 2.1M
2025-08-05 122.50 122.64 119.80 122.07 1.5M
2025-08-04 120.28 122.02 119.60 121.46 2.1M
2025-08-01 121.88 122.39 119.17 119.60 2.2M
2025-07-31 124.34 125.03 122.97 123.58 3.9M
2025-07-30 127.22 127.59 123.77 124.40 3.2M
2025-07-29 127.36 128.52 126.08 128.41 2.4M
2025-07-28 125.56 127.83 125.56 127.69 2.7M
2025-07-25 125.81 126.79 122.74 124.97 3.7M
2025-07-24 126.73 127.10 122.56 124.32 3.5M
2025-07-23 126.68 128.06 126.16 127.85 2.3M
2025-07-22 126.00 127.57 125.81 126.16 2.2M
2025-07-21 126.31 127.76 125.62 126.05 2.5M
2025-07-18 126.45 127.31 125.30 125.90 3.3M
2025-07-17 123.46 125.47 123.00 125.18 2.6M
2025-07-16 127.51 128.54 123.56 123.67 3.4M
2025-07-15 129.76 130.07 128.15 128.27 2.0M
2025-07-14 130.71 131.35 128.45 129.01 1.9M
2025-07-11 133.10 133.54 131.43 131.71 1.7M
2025-07-10 130.69 134.66 129.82 134.39 2.7M
2025-07-09 130.00 132.22 129.67 130.51 3.2M
2025-07-08 126.63 130.57 126.63 130.00 3.8M
2025-07-07 126.42 128.40 125.24 126.40 2.1M
2025-07-03 126.04 128.44 125.31 127.29 1.3M
2025-07-02 124.54 126.54 122.96 126.46 2.1M
2025-07-01 119.28 124.43 118.87 123.15 2.7M
2025-06-30 118.51 120.17 118.18 119.30 2.1M
2025-06-27 119.64 120.32 118.00 119.25 10.1M
2025-06-26 120.00 120.89 118.86 120.17 3.1M
2025-06-25 119.21 120.99 118.50 119.63 2.9M
2025-06-24 120.64 121.96 118.79 119.46 4.2M
2025-06-23 125.46 125.46 120.43 121.03 4.5M
2025-06-20 125.34 126.31 123.94 124.78 8.5M
2025-06-18 124.54 126.39 123.52 124.82 5.8M
2025-06-17 124.50 125.76 123.60 124.54 5.5M
2025-06-16 122.20 124.37 121.58 123.62 4.2M
2025-06-13 122.00 123.43 121.00 122.15 3.1M
2025-06-12 119.71 122.00 119.05 121.52 2.4M
2025-06-11 119.59 121.26 118.25 120.95 2.4M
2025-06-10 117.46 120.01 117.15 118.70 2.3M
2025-06-09 115.75 117.69 114.54 116.10 2.8M
2025-06-06 113.43 115.00 112.95 114.29 2.8M
2025-06-05 113.04 113.46 111.37 112.23 2.8M
2025-06-04 115.42 116.69 111.82 112.48 3.7M
2025-06-03 114.50 117.77 113.14 115.97 2.1M
2025-06-02 115.08 115.34 111.19 114.28 2.8M
2025-05-30 114.34 114.96 113.16 113.48 4.6M
2025-05-29 112.88 115.05 112.29 114.68 2.6M
2025-05-28 115.27 115.46 112.51 112.77 2.0M
2025-05-27 114.16 115.57 113.08 114.33 2.8M
2025-05-23 111.52 113.38 111.41 113.13 2.2M
2025-05-22 111.64 114.04 109.75 112.98 3.6M
2025-05-21 116.66 116.95 111.41 111.78 7.2M
2025-05-20 122.31 122.95 120.60 120.90 2.8M
2025-05-19 122.78 124.15 121.21 122.18 3.8M
2025-05-16 125.34 125.82 123.05 125.73 3.2M
2025-05-15 123.03 125.02 122.65 124.77 2.4M
2025-05-14 124.10 125.86 123.84 124.70 3.2M
2025-05-13 123.61 126.69 121.21 125.57 11.1M
2025-05-12 117.54 119.70 117.30 118.68 4.5M
2025-05-09 110.59 111.17 109.39 110.92 2.4M
2025-05-08 106.39 110.35 106.34 109.19 2.7M
2025-05-07 105.47 106.34 104.83 105.55 1.7M
2025-05-06 107.20 108.22 105.38 105.39 2.3M
2025-05-05 105.83 108.57 105.71 106.90 2.7M
2025-05-02 105.24 107.49 103.38 107.15 2.6M
2025-05-01 104.27 105.71 103.35 103.46 2.6M
2025-04-30 104.36 104.53 102.16 104.06 3.2M
2025-04-29 104.33 106.36 104.33 106.00 1.6M
2025-04-28 103.29 106.28 103.03 105.78 2.3M
2025-04-25 103.28 104.06 101.54 103.97 3.1M
2025-04-24 103.57 105.06 102.73 104.69 2.5M
2025-04-23 103.32 104.80 101.87 102.78 3.1M
2025-04-22 99.38 101.30 98.45 100.90 2.9M
2025-04-21 97.45 97.70 95.70 97.01 2.3M
2025-04-17 97.85 100.29 97.71 99.10 2.4M
2025-04-16 96.66 98.84 96.11 96.57 2.0M
2025-04-15 97.74 99.16 96.12 96.21 2.3M
2025-04-14 99.74 100.16 96.14 97.82 2.5M
2025-04-11 96.71 98.28 93.50 97.38 3.6M
2025-04-10 100.14 101.11 93.69 96.99 4.5M
2025-04-09 91.60 105.81 91.01 103.13 11.5M
2025-04-08 99.15 99.99 91.18 92.87 4.7M
2025-04-07 95.44 102.03 93.00 96.59 6.0M
2025-04-04 102.64 103.38 95.67 98.81 6.4M
2025-04-03 117.46 118.78 106.65 107.18 6.8M
2025-04-02 123.00 124.21 122.54 124.06 2.2M
2025-04-01 123.62 124.64 120.53 124.35 2.0M
2025-03-31 121.24 124.35 120.78 123.48 2.2M
2025-03-28 124.53 125.00 121.24 121.76 2.4M
2025-03-27 125.22 125.86 123.72 124.72 1.8M
2025-03-26 126.91 128.63 126.10 126.57 1.7M
2025-03-25 126.94 127.97 125.29 125.49 2.3M
2025-03-24 125.55 127.60 124.97 126.47 4.0M
2025-03-21 128.53 129.05 124.79 125.49 4.6M
2025-03-20 127.96 129.30 127.37 128.82 2.1M
2025-03-19 128.50 129.77 127.16 129.00 2.2M
2025-03-18 129.94 130.22 127.68 128.41 2.6M
2025-03-17 127.08 129.82 126.58 129.19 3.9M
2025-03-14 123.59 127.08 122.37 126.73 3.5M
2025-03-13 123.68 126.57 121.72 122.50 5.3M
2025-03-12 122.98 124.90 122.25 123.98 3.2M
2025-03-11 126.72 126.89 121.86 123.55 4.1M
2025-03-10 126.56 128.91 124.92 126.13 3.6M
2025-03-07 122.56 127.05 122.56 126.18 3.5M
2025-03-06 118.89 122.99 118.27 122.79 3.1M
2025-03-05 121.40 122.20 116.69 119.74 4.2M
2025-03-04 123.85 124.21 119.38 122.29 4.3M
2025-03-03 130.75 131.00 124.60 124.99 6.1M
2025-02-28 126.94 130.25 125.95 129.69 5.7M
2025-02-27 126.13 128.81 125.11 127.41 2.7M
2025-02-26 126.31 127.60 124.09 125.44 3.9M
2025-02-25 127.30 129.31 125.85 126.26 2.7M
2025-02-24 127.63 128.41 126.17 127.08 5.8M
2025-02-21 131.21 131.92 128.73 128.78 12.5M
2025-02-20 129.89 132.30 129.24 131.55 3.2M
2025-02-19 130.04 132.66 129.69 129.96 3.6M
2025-02-18 128.42 131.55 127.74 130.28 4.4M
2025-02-14 126.06 128.98 125.71 128.04 3.3M
2025-02-13 124.74 127.02 122.84 125.54 3.0M
2025-02-12 128.75 128.85 124.59 125.04 3.9M
2025-02-11 130.00 132.00 127.66 129.55 7.5M
2025-02-10 121.40 123.95 121.15 123.71 2.5M
2025-02-07 121.57 121.74 119.82 120.30 2.3M
2025-02-06 124.49 124.87 120.39 120.82 3.1M
2025-02-05 123.33 124.26 122.28 123.32 2.5M
2025-02-04 118.06 123.64 117.42 123.61 3.8M
2025-02-03 117.39 118.39 115.25 117.86 5.2M
2025-01-31 119.96 120.83 116.72 117.87 7.3M
2025-01-30 124.45 124.56 119.81 120.84 3.9M
2025-01-29 121.21 123.31 121.05 122.16 1.7M
2025-01-28 123.12 124.07 120.20 121.18 3.0M
2025-01-27 122.91 124.60 121.89 123.08 3.0M
2025-01-24 122.47 123.96 121.42 121.86 2.2M
2025-01-23 119.65 122.68 119.44 122.62 2.2M
2025-01-22 119.57 120.82 118.35 118.55 2.2M
2025-01-21 120.22 120.93 119.35 120.49 3.6M
2025-01-17 119.72 120.98 118.74 120.53 2.7M
2025-01-16 118.45 119.86 118.18 119.63 2.0M
2025-01-15 118.45 119.72 117.83 119.00 2.6M
2025-01-14 116.06 117.30 114.52 117.27 3.3M
2025-01-13 114.00 117.30 113.72 115.98 4.2M
2025-01-10 115.14 115.86 112.48 113.93 4.5M
2025-01-08 114.05 116.42 113.80 116.25 3.0M
2025-01-07 116.08 117.28 114.67 115.19 2.5M
2025-01-06 115.74 117.63 114.79 115.17 2.3M
2025-01-03 115.44 116.45 114.37 116.09 2.0M
2025-01-02 114.76 115.50 113.83 114.41 2.5M