American Water Works (AWK)

AWK
🏛️ Vereinigte Staaten →
137.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 135.69 135.81 135.69 135.81 10.2K
09:31 135.58 135.58 135.36 135.36 0.5K
09:32 135.60 135.60 135.60 135.60 0.2K
09:33 135.48 135.48 135.40 135.40 0.9K
09:34 135.65 135.72 135.43 135.43 1.9K
09:35 135.55 135.75 135.45 135.70 3.1K
09:36 135.88 135.92 135.88 135.92 5.1K
09:37 135.84 135.85 135.84 135.85 1.0K
09:39 135.97 135.97 135.78 135.78 0.9K
09:41 135.89 135.92 135.79 135.79 2.4K
09:42 135.80 135.84 135.80 135.83 3.4K
09:45 136.18 136.19 136.18 136.19 0.6K
09:47 135.91 136.00 135.91 136.00 2.3K
09:48 136.03 136.03 136.00 136.00 3.9K
09:50 135.90 135.90 135.90 135.90 1.6K
09:51 135.89 135.89 135.89 135.89 0.5K
09:52 135.91 135.91 135.91 135.91 0.5K
09:53 135.95 135.95 135.95 135.95 1.9K
09:54 135.99 136.02 135.95 136.02 4.2K
09:55 135.94 136.00 135.94 136.00 1.9K
09:58 135.98 135.98 135.98 135.98 0.1K
09:59 136.14 136.14 136.02 136.14 3.4K
10:00 136.03 136.06 136.03 136.06 2.7K
10:01 135.96 136.01 135.96 136.01 8.4K
10:02 136.04 136.04 136.01 136.01 1.4K
10:04 136.11 136.14 136.11 136.14 1.1K
10:05 136.15 136.15 136.07 136.07 1.0K
10:07 136.33 136.33 136.25 136.25 2.7K
10:09 136.16 136.18 136.16 136.18 1.3K
10:10 136.19 136.19 136.19 136.19 0.7K
10:11 136.23 136.23 136.20 136.20 2.0K
10:12 136.26 136.26 136.26 136.26 0.6K
10:14 136.22 136.22 136.22 136.22 0.2K
10:15 136.13 136.13 136.13 136.13 4.6K
10:17 136.12 136.14 135.96 135.98 3.3K
10:18 135.97 135.97 135.93 135.93 5.2K
10:19 135.92 135.92 135.91 135.91 1.1K
10:20 135.84 135.90 135.84 135.90 2.0K
10:21 135.86 135.86 135.86 135.85 10.4K
10:22 135.99 136.04 135.99 136.04 2.6K
10:23 136.06 136.06 136.06 136.06 1.8K
10:24 135.96 135.96 135.96 135.96 2.7K
10:25 136.00 136.03 135.92 135.92 4.7K
10:26 136.09 136.09 136.09 136.09 0.5K
10:27 136.02 136.07 136.02 136.07 0.7K
10:28 136.10 136.10 136.03 136.03 1.9K
10:30 136.07 136.07 136.04 136.04 1.0K
10:33 136.04 136.07 136.04 136.07 0.6K
10:34 136.07 136.15 136.07 136.15 1.5K
10:35 136.20 136.20 136.20 136.20 1.3K
10:37 136.15 136.15 136.14 136.14 2.3K
10:38 136.13 136.13 136.13 136.13 1.2K
10:39 136.15 136.15 136.15 136.15 1.1K
10:41 136.08 136.08 136.02 136.07 5.3K
10:45 136.02 136.05 136.02 136.04 4.1K
10:46 135.98 135.98 135.98 135.98 1.0K
10:48 135.98 135.98 135.98 135.98 1.7K
10:50 136.03 136.03 136.00 136.00 0.8K
10:51 135.97 136.02 135.97 135.98 0.6K
10:52 135.98 135.98 135.98 135.98 0.3K
10:53 135.94 135.94 135.87 135.90 12.5K
10:54 135.90 135.90 135.90 135.90 4.1K
10:55 136.03 136.04 136.03 136.03 4.3K
10:56 136.04 136.04 136.04 136.04 2.2K
10:58 136.13 136.13 136.13 136.13 1.1K
10:59 136.18 136.18 136.17 136.17 0.8K
11:00 136.13 136.14 136.13 136.13 4.7K
11:01 136.14 136.14 136.08 136.09 4.1K
11:03 136.10 136.10 136.10 136.10 0.4K
11:04 136.10 136.10 136.10 136.10 0.8K
11:05 136.10 136.10 136.10 136.10 1.1K
11:06 136.08 136.08 136.08 136.07 0.5K
11:07 136.07 136.07 136.07 136.07 0.6K
11:08 136.08 136.08 136.08 136.07 0.5K
11:09 136.12 136.12 136.12 136.12 1.1K
11:10 136.18 136.18 136.18 136.18 0.3K
11:11 136.13 136.13 136.13 136.13 0.9K
11:12 136.12 136.19 136.12 136.19 2.1K
11:13 136.17 136.17 136.17 136.17 1.8K
11:14 136.14 136.14 136.14 136.14 1.5K
11:15 135.98 136.04 135.98 136.04 5.5K
11:16 135.98 135.98 135.98 135.98 1.2K
11:17 136.01 136.03 136.00 136.03 2.9K
11:18 136.00 136.07 135.98 135.98 3.2K
11:19 136.00 136.00 135.94 135.94 1.6K
11:20 135.93 135.93 135.88 135.88 2.4K
11:21 135.86 135.93 135.86 135.93 1.3K
11:22 135.91 135.97 135.91 135.97 1.9K
11:23 135.97 136.04 135.97 136.04 1.3K
11:24 135.99 135.99 135.90 135.90 3.9K
11:27 135.93 135.93 135.93 135.93 0.6K
11:29 136.02 136.08 136.02 136.08 1.7K
11:32 136.11 136.11 136.10 136.10 0.6K
11:33 136.14 136.14 136.14 136.14 0.7K
11:34 136.02 136.03 136.02 136.03 1.7K
11:35 136.04 136.04 136.04 136.04 0.6K
11:36 135.99 135.99 135.99 135.99 1.2K
11:38 136.01 136.01 136.01 136.01 2.1K
11:39 135.82 135.82 135.82 135.82 4.7K
11:41 135.78 135.78 135.78 135.78 2.6K
11:42 135.64 135.64 135.64 135.64 0.8K
11:44 135.61 135.65 135.58 135.58 2.0K
11:46 135.60 135.60 135.60 135.60 0.4K
11:47 135.69 135.69 135.69 135.69 3.3K
11:49 135.63 135.63 135.63 135.63 0.9K
11:50 135.61 135.61 135.61 135.61 0.9K
11:51 135.62 135.62 135.62 135.62 1.0K
11:52 135.62 135.62 135.62 135.62 0.6K
11:54 135.68 135.68 135.68 135.68 0.9K
11:56 135.67 135.67 135.67 135.67 1.4K
11:57 135.68 135.68 135.68 135.68 0.5K
11:58 135.70 135.70 135.70 135.70 1.5K
12:00 135.71 135.78 135.71 135.78 1.3K
12:01 135.74 135.74 135.74 135.74 1.6K
12:02 135.71 135.75 135.71 135.75 1.4K
12:03 135.74 135.74 135.74 135.74 0.6K
12:04 135.72 135.74 135.71 135.74 0.6K
12:05 135.79 135.79 135.79 135.79 0.6K
12:07 135.80 135.82 135.80 135.82 0.7K
12:08 135.82 135.82 135.82 135.82 0.5K
12:09 135.82 135.84 135.82 135.84 1.9K
12:13 135.78 135.78 135.77 135.77 3.0K
12:14 135.81 135.81 135.78 135.78 0.8K
12:17 135.81 135.81 135.78 135.78 0.6K
12:18 135.82 135.82 135.76 135.76 2.3K
12:19 135.83 135.83 135.83 135.82 0.3K
12:20 135.87 135.87 135.87 135.87 0.2K
12:21 135.87 135.87 135.84 135.84 1.1K
12:22 135.89 135.90 135.89 135.90 1.3K
12:23 135.93 135.96 135.93 135.96 1.2K
12:25 135.97 135.97 135.97 135.97 0.2K
12:26 135.98 135.98 135.98 135.98 0.5K
12:27 136.06 136.08 136.06 136.08 0.2K
12:28 136.02 136.02 135.98 135.98 1.0K
12:29 136.02 136.02 136.02 136.02 0.5K
12:30 136.07 136.07 136.01 136.01 0.6K
12:32 136.05 136.05 136.05 136.05 0.2K
12:33 136.00 136.07 136.00 136.07 1.0K
12:34 136.10 136.10 136.10 136.10 0.8K
12:35 136.18 136.18 136.18 136.18 0.6K
12:36 136.20 136.20 136.16 136.16 0.6K
12:37 136.20 136.20 136.20 136.20 1.1K
12:39 136.24 136.24 136.23 136.23 0.7K
12:40 136.24 136.24 136.19 136.19 0.6K
12:41 136.20 136.20 136.18 136.18 2.1K
12:42 136.20 136.20 136.18 136.18 0.4K
12:43 136.15 136.15 136.15 136.15 1.4K
12:45 136.18 136.18 136.18 136.18 0.8K
12:46 136.19 136.23 136.15 136.15 4.6K
12:47 136.15 136.15 136.15 136.15 1.7K
12:49 136.09 136.12 136.09 136.12 8.3K
12:50 136.27 136.27 136.27 136.27 0.3K
12:51 136.19 136.19 136.19 136.19 1.4K
12:52 136.16 136.16 136.16 136.16 1.2K
12:54 136.13 136.13 136.13 136.13 0.1K
12:55 136.18 136.18 136.11 136.18 1.1K
12:56 136.18 136.18 136.18 136.18 1.1K
12:57 136.30 136.30 136.30 136.30 0.6K
12:59 136.29 136.29 136.29 136.29 1.2K
13:00 136.29 136.29 136.23 136.23 0.3K
13:01 136.31 136.31 136.30 136.29 1.7K
13:03 136.30 136.30 136.30 136.29 1.2K
13:04 136.30 136.30 136.30 136.29 1.3K
13:07 136.28 136.29 136.28 136.29 2.4K
13:09 136.27 136.27 136.27 136.26 0.3K
13:11 136.23 136.23 136.20 136.20 0.8K
13:12 136.19 136.21 136.19 136.21 2.4K
13:13 136.20 136.20 136.20 136.20 1.8K
13:15 136.29 136.29 136.29 136.29 1.8K
13:18 136.37 136.37 136.32 136.32 1.8K
13:19 136.30 136.30 136.30 136.30 1.0K
13:20 136.26 136.26 136.26 136.26 2.4K
13:22 136.42 136.42 136.34 136.40 5.8K
13:23 136.50 136.50 136.50 136.50 1.2K
13:25 136.51 136.51 136.51 136.51 0.9K
13:28 136.45 136.45 136.45 136.45 0.5K
13:29 136.45 136.45 136.45 136.45 0.3K
13:30 136.38 136.38 136.38 136.38 0.7K
13:31 136.37 136.37 136.37 136.37 4.3K
13:35 136.35 136.35 136.35 136.35 0.7K
13:36 136.34 136.35 136.34 136.35 0.7K
13:37 136.35 136.35 136.35 136.35 0.2K
13:38 136.34 136.36 136.31 136.36 2.6K
13:39 136.29 136.29 136.29 136.29 1.0K
13:40 136.36 136.36 136.36 136.36 0.9K
13:41 136.30 136.36 136.30 136.36 2.1K
13:44 136.43 136.43 136.43 136.43 0.6K
13:45 136.42 136.42 136.42 136.42 0.9K
13:46 136.43 136.43 136.43 136.43 0.5K
13:47 136.44 136.49 136.44 136.49 1.9K
13:48 136.45 136.45 136.45 136.45 0.2K
13:49 136.44 136.44 136.39 136.43 2.5K
13:51 136.42 136.42 136.39 136.39 1.3K
13:53 136.47 136.47 136.43 136.43 0.7K
13:54 136.35 136.38 136.35 136.38 2.8K
13:55 136.34 136.35 136.33 136.35 0.9K
13:56 136.36 136.36 136.36 136.35 0.9K
13:57 136.42 136.42 136.42 136.42 0.9K
13:58 136.37 136.42 136.37 136.42 0.5K
13:59 136.41 136.41 136.36 136.36 5.2K
14:00 136.33 136.33 136.33 136.33 0.1K
14:01 136.34 136.34 136.29 136.29 1.2K
14:02 136.24 136.28 136.24 136.28 0.7K
14:03 136.34 136.34 136.29 136.32 2.5K
14:05 136.35 136.35 136.31 136.31 1.1K
14:06 136.26 136.26 136.26 136.26 0.2K
14:07 136.31 136.31 136.30 136.30 0.7K
14:08 136.25 136.25 136.25 136.25 1.6K
14:09 136.17 136.17 136.17 136.17 0.5K
14:10 136.19 136.22 136.19 136.22 1.1K
14:11 136.23 136.23 136.22 136.22 1.5K
14:12 136.20 136.20 136.18 136.18 1.2K
14:13 136.10 136.10 136.05 136.09 8.3K
14:14 136.09 136.09 136.09 136.09 0.9K
14:15 136.14 136.20 136.14 136.20 1.4K
14:16 136.17 136.17 136.11 136.14 1.5K
14:17 136.18 136.20 136.18 136.20 3.5K
14:20 136.12 136.12 136.12 136.12 1.7K
14:23 136.05 136.05 136.05 136.05 1.2K
14:25 135.99 136.04 135.99 136.01 2.3K
14:27 136.01 136.01 136.01 136.01 0.6K
14:29 136.01 136.01 136.01 136.01 0.5K
14:30 136.00 136.04 136.00 136.04 2.3K
14:33 136.08 136.08 136.08 136.08 1.6K
14:34 136.16 136.16 136.15 136.15 1.1K
14:35 136.18 136.20 136.18 136.20 0.7K
14:36 136.22 136.22 136.20 136.20 1.1K
14:37 136.22 136.22 136.16 136.16 1.6K
14:39 136.16 136.16 136.16 136.16 1.6K
14:40 136.20 136.20 136.20 136.20 1.0K
14:41 136.28 136.28 136.28 136.28 0.3K
14:42 136.23 136.23 136.23 136.23 0.7K
14:44 136.30 136.30 136.30 136.29 0.2K
14:45 136.28 136.28 136.28 136.28 1.3K
14:46 136.27 136.27 136.27 136.26 0.5K
14:48 136.31 136.34 136.31 136.34 1.6K
14:49 136.32 136.32 136.32 136.32 0.8K
14:50 136.36 136.36 136.35 136.35 2.1K
14:51 136.43 136.43 136.37 136.37 1.9K
14:52 136.34 136.34 136.32 136.32 2.9K
14:53 136.34 136.34 136.34 136.34 0.5K
14:54 136.29 136.35 136.29 136.35 11.1K
14:55 136.26 136.31 136.26 136.31 3.2K
14:56 136.37 136.39 136.37 136.39 1.0K
14:57 136.39 136.42 136.37 136.39 2.2K
14:58 136.40 136.40 136.37 136.37 1.1K
15:00 136.39 136.39 136.37 136.37 1.0K
15:01 136.33 136.33 136.33 136.33 1.4K
15:03 136.30 136.30 136.26 136.28 2.5K
15:05 136.25 136.25 136.23 136.23 1.2K
15:06 136.26 136.27 136.26 136.27 7.5K
15:07 136.28 136.28 136.21 136.21 1.2K
15:08 136.21 136.21 136.15 136.15 2.1K
15:09 136.10 136.11 136.08 136.09 3.5K
15:10 136.04 136.04 136.04 136.04 3.2K
15:11 136.20 136.20 136.20 136.20 0.3K
15:12 136.22 136.22 136.22 136.22 1.0K
15:14 136.20 136.20 136.17 136.17 1.9K
15:16 136.16 136.16 136.16 136.16 0.9K
15:17 136.14 136.14 136.14 136.14 0.3K
15:18 136.20 136.20 136.17 136.20 1.3K
15:19 136.23 136.23 136.20 136.20 1.7K
15:20 136.23 136.24 136.23 136.24 3.5K
15:21 136.19 136.19 136.19 136.19 0.3K
15:22 136.19 136.27 136.19 136.26 1.8K
15:23 136.24 136.27 136.23 136.23 2.4K
15:24 136.27 136.27 136.23 136.23 2.6K
15:26 136.19 136.20 136.19 136.20 1.9K
15:27 136.16 136.16 136.16 136.16 0.6K
15:28 136.18 136.18 136.16 136.16 2.0K
15:29 136.13 136.13 136.13 136.13 0.6K
15:30 136.13 136.13 136.06 136.07 5.7K
15:31 136.07 136.11 136.07 136.11 2.1K
15:32 136.10 136.13 136.10 136.13 0.7K
15:33 136.11 136.11 136.09 136.09 3.1K
15:34 136.14 136.14 136.13 136.13 0.9K
15:35 136.19 136.22 136.19 136.22 2.6K
15:36 136.15 136.22 136.15 136.20 2.9K
15:37 136.19 136.19 136.19 136.19 1.4K
15:38 136.19 136.20 136.16 136.20 0.8K
15:39 136.18 136.21 136.18 136.21 1.2K
15:40 136.28 136.30 136.16 136.16 4.5K
15:41 136.18 136.20 136.18 136.20 2.4K
15:42 136.23 136.23 136.16 136.16 1.9K
15:43 136.18 136.23 136.18 136.23 3.0K
15:44 136.22 136.22 136.22 136.22 1.2K
15:45 136.22 136.22 136.22 136.22 2.0K
15:46 136.17 136.21 136.17 136.21 4.6K
15:47 136.20 136.22 136.18 136.18 3.3K
15:48 136.20 136.20 136.18 136.18 2.5K
15:49 136.18 136.35 136.18 136.33 7.2K
15:50 136.43 136.43 136.35 136.35 6.1K
15:51 136.39 136.39 136.29 136.29 4.7K
15:52 136.21 136.23 136.17 136.18 5.5K
15:53 136.14 136.18 136.14 136.18 6.3K
15:54 136.18 136.28 136.16 136.28 4.9K
15:55 136.25 136.27 136.23 136.24 11.5K
15:56 136.24 136.26 136.17 136.17 7.0K
15:57 136.18 136.25 136.18 136.25 11.5K
15:58 136.27 136.34 136.27 136.32 16.3K
15:59 136.32 136.36 136.20 136.36 277.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 136.16 137.28 135.04 137.04 1.1M
2025-09-26 135.28 136.52 135.21 136.36 0.9M
2025-09-25 137.66 138.13 135.03 135.10 1.4M
2025-09-24 136.42 137.10 135.28 136.41 1.7M
2025-09-23 134.89 137.35 133.86 137.18 1.3M
2025-09-22 135.07 136.24 134.79 135.05 1.0M
2025-09-19 135.01 135.66 134.38 135.06 2.7M
2025-09-18 134.13 135.79 133.30 135.39 1.2M
2025-09-17 136.84 137.94 135.88 136.09 1.0M
2025-09-16 137.40 138.30 136.18 136.25 1.1M
2025-09-15 139.30 139.65 137.24 137.58 1.1M
2025-09-12 138.50 139.89 138.21 139.28 1.0M
2025-09-11 138.75 139.76 137.67 139.63 0.9M
2025-09-10 140.21 140.48 137.53 138.50 1.0M
2025-09-09 139.53 140.60 138.73 140.09 0.7M
2025-09-08 142.65 143.23 139.02 140.02 1.3M
2025-09-05 141.99 143.60 141.58 143.60 0.8M
2025-09-04 141.98 142.45 140.74 141.57 1.1M
2025-09-03 140.84 141.37 139.81 140.70 1.1M
2025-09-02 142.99 143.74 140.99 141.41 1.0M
2025-08-29 143.08 144.54 142.94 143.51 0.9M
2025-08-28 144.20 144.36 142.86 142.93 0.9M
2025-08-27 143.84 144.96 143.16 144.75 1.2M
2025-08-26 144.37 144.63 143.05 143.95 1.8M
2025-08-25 145.54 146.30 144.07 144.40 0.9M
2025-08-22 146.45 147.84 145.12 146.20 1.0M
2025-08-21 145.31 146.22 145.25 145.87 0.8M
2025-08-20 146.07 147.87 145.36 145.62 1.1M
2025-08-19 142.92 145.28 142.92 145.21 1.6M
2025-08-18 144.32 144.80 142.63 142.66 0.9M
2025-08-15 142.94 144.98 142.89 143.92 0.9M
2025-08-14 143.80 144.24 142.78 143.41 1.1M
2025-08-13 142.08 143.77 141.77 143.73 1.2M
2025-08-12 144.26 145.00 140.68 142.09 1.7M
2025-08-11 145.81 146.20 144.70 145.55 1.1M
2025-08-08 144.83 145.64 144.58 145.36 2.0M
2025-08-07 141.15 144.70 141.15 144.42 1.8M
2025-08-06 142.00 143.39 141.47 141.91 2.1M
2025-08-05 142.13 142.72 140.72 141.50 6.2M
2025-08-04 145.72 147.65 145.53 147.00 1.3M
2025-08-01 142.48 146.41 140.71 145.72 2.7M
2025-07-31 138.50 141.08 137.50 140.24 2.1M
2025-07-30 139.77 141.17 139.19 139.65 1.1M
2025-07-29 138.62 141.00 137.91 140.95 1.1M
2025-07-28 139.55 140.54 137.85 138.71 1.1M
2025-07-25 140.19 141.06 139.68 140.32 0.9M
2025-07-24 141.92 142.08 140.46 140.51 1.2M
2025-07-23 144.36 144.75 140.41 141.88 1.2M
2025-07-22 142.70 146.30 142.09 144.91 1.1M
2025-07-21 143.18 144.32 142.57 142.84 0.8M
2025-07-18 142.47 144.67 142.00 142.91 1.9M
2025-07-17 141.22 142.73 140.02 142.21 1.2M
2025-07-16 140.73 142.07 139.75 141.72 0.9M
2025-07-15 142.66 143.04 140.71 140.83 1.0M
2025-07-14 142.56 144.35 142.39 143.35 1.0M
2025-07-11 141.68 143.02 140.74 142.29 0.9M
2025-07-10 140.27 143.66 140.18 142.68 0.9M
2025-07-09 140.82 142.21 139.91 141.80 1.4M
2025-07-08 138.61 141.19 137.00 141.02 1.4M
2025-07-07 140.01 140.49 138.91 139.96 0.9M
2025-07-03 140.47 141.31 139.60 140.05 0.7M
2025-07-02 142.03 142.49 140.09 140.31 1.2M
2025-07-01 139.37 143.18 139.06 142.56 1.4M
2025-06-30 138.04 139.19 137.43 139.11 1.3M
2025-06-27 137.71 138.83 136.75 137.92 1.6M
2025-06-26 140.57 140.92 137.89 138.42 0.9M
2025-06-25 141.20 141.72 139.28 140.05 1.1M
2025-06-24 142.89 143.46 141.82 142.18 1.0M
2025-06-23 142.03 144.09 142.00 143.99 0.9M
2025-06-20 140.99 142.25 140.08 141.25 2.4M
2025-06-18 141.01 141.66 139.85 141.10 1.0M
2025-06-17 140.47 141.13 138.38 140.92 1.2M
2025-06-16 142.06 142.85 139.68 140.47 1.1M
2025-06-13 142.23 143.16 141.14 141.44 0.7M
2025-06-12 141.62 141.72 140.17 141.32 0.7M
2025-06-11 141.34 142.09 140.19 140.61 0.8M
2025-06-10 139.82 142.17 139.41 141.27 0.9M
2025-06-09 139.39 140.29 137.40 139.81 0.9M
2025-06-06 140.17 141.44 139.41 140.05 0.7M
2025-06-05 139.19 140.42 138.53 140.02 0.8M
2025-06-04 141.76 141.76 138.81 138.84 1.4M
2025-06-03 142.24 142.24 140.12 141.86 1.1M
2025-06-02 141.83 143.16 140.92 142.42 0.8M
2025-05-30 142.23 143.68 140.82 142.97 3.8M
2025-05-29 140.00 141.99 139.70 141.54 1.1M
2025-05-28 142.45 142.97 140.43 140.87 0.9M
2025-05-27 143.63 144.16 142.77 143.14 1.1M
2025-05-23 143.40 143.91 141.40 143.61 0.7M
2025-05-22 143.00 143.52 140.67 141.85 1.2M
2025-05-21 143.73 144.65 142.75 143.48 1.7M
2025-05-20 143.20 144.29 142.18 143.82 1.1M
2025-05-19 142.22 143.77 141.90 143.71 1.0M
2025-05-16 140.59 143.32 140.35 142.56 1.5M
2025-05-15 135.30 140.48 134.79 140.37 2.5M
2025-05-14 134.13 134.35 131.65 133.82 2.0M
2025-05-13 137.50 138.06 133.29 133.84 2.3M
2025-05-12 144.00 145.49 137.86 138.64 2.4M
2025-05-09 145.41 147.08 144.47 146.94 0.7M
2025-05-08 147.69 148.33 145.13 145.40 1.2M
2025-05-07 149.06 150.29 148.05 148.08 1.0M
2025-05-06 148.33 150.51 148.15 149.20 1.1M
2025-05-05 147.83 148.56 145.87 148.15 0.8M
2025-05-02 147.44 147.68 145.39 147.11 1.1M
2025-05-01 145.00 147.56 144.40 146.43 1.3M
2025-04-30 146.99 147.47 144.26 147.01 1.4M
2025-04-29 144.25 146.32 143.76 145.86 1.2M
2025-04-28 143.77 145.16 142.31 144.27 1.4M
2025-04-25 144.90 145.33 141.91 143.97 1.3M
2025-04-24 147.35 147.35 145.19 146.04 1.2M
2025-04-23 147.66 147.80 144.58 147.17 1.5M
2025-04-22 148.29 149.75 147.15 149.26 1.1M
2025-04-21 148.00 148.97 145.83 147.13 0.8M
2025-04-17 146.57 149.55 146.03 148.40 0.9M
2025-04-16 148.21 148.52 146.16 146.40 1.1M
2025-04-15 149.66 149.66 146.72 146.88 1.5M
2025-04-14 145.32 149.44 145.32 148.83 1.1M
2025-04-11 143.24 146.79 142.06 146.09 1.5M
2025-04-10 139.30 144.59 138.49 143.15 2.0M
2025-04-09 139.53 145.33 137.41 139.00 3.0M
2025-04-08 144.39 144.39 139.20 140.87 2.7M
2025-04-07 145.06 147.54 141.97 142.36 3.0M
2025-04-04 155.00 155.50 146.26 147.23 3.3M
2025-04-03 148.92 154.06 148.74 151.96 2.8M
2025-04-02 147.21 147.50 145.45 146.19 1.0M
2025-04-01 146.84 147.72 145.84 147.00 1.2M
2025-03-31 147.43 149.99 146.86 147.52 1.9M
2025-03-28 144.58 147.31 144.18 146.24 1.6M
2025-03-27 141.76 144.20 141.41 143.06 1.3M
2025-03-26 139.33 141.67 139.28 141.13 1.3M
2025-03-25 139.60 140.48 136.94 139.16 1.7M
2025-03-24 140.19 142.04 139.41 139.70 1.1M
2025-03-21 141.83 143.75 139.98 141.13 2.6M
2025-03-20 142.51 142.82 140.76 141.81 1.4M
2025-03-19 144.00 144.23 141.20 142.05 1.5M
2025-03-18 144.77 145.66 143.45 144.75 1.2M
2025-03-17 144.41 146.77 143.01 144.82 1.6M
2025-03-14 142.11 144.72 141.72 144.32 1.4M
2025-03-13 141.46 143.58 140.06 142.54 1.6M
2025-03-12 141.38 142.73 138.92 140.86 1.9M
2025-03-11 148.79 149.03 143.26 143.43 1.8M
2025-03-10 146.18 152.07 145.79 149.31 3.0M
2025-03-07 138.81 145.99 138.61 145.40 2.7M
2025-03-06 138.27 138.94 135.25 138.18 1.4M
2025-03-05 138.17 140.30 137.26 137.82 1.5M
2025-03-04 139.67 142.10 138.70 139.20 2.4M
2025-03-03 135.19 139.64 135.10 139.57 1.2M
2025-02-28 136.05 137.56 134.56 135.97 2.3M
2025-02-27 133.43 136.18 133.17 134.02 1.2M
2025-02-26 136.50 137.85 134.00 135.06 1.2M
2025-02-25 134.18 138.73 133.05 137.25 2.2M
2025-02-24 132.85 135.19 130.58 133.59 1.8M
2025-02-21 128.20 133.82 128.17 132.68 2.1M
2025-02-20 130.00 131.81 126.61 128.67 1.8M
2025-02-19 126.72 128.20 126.46 127.86 1.8M
2025-02-18 124.86 127.49 124.46 127.17 1.3M
2025-02-14 127.00 127.46 125.04 125.66 1.7M
2025-02-13 124.85 126.91 124.47 126.87 3.3M
2025-02-12 123.66 125.32 122.97 125.02 1.5M
2025-02-11 122.48 125.25 122.19 125.08 1.2M
2025-02-10 122.50 123.35 121.40 123.11 0.8M
2025-02-07 122.81 123.47 121.90 122.49 0.8M
2025-02-06 123.79 124.22 123.06 123.98 0.8M
2025-02-05 124.73 125.00 123.10 123.61 0.9M
2025-02-04 124.75 124.92 123.26 123.85 1.4M
2025-02-03 124.34 126.45 123.50 125.76 1.1M
2025-01-31 123.66 124.96 123.33 124.64 1.1M
2025-01-30 125.14 125.99 122.89 123.66 1.6M
2025-01-29 126.54 127.05 123.47 124.25 0.9M
2025-01-28 128.15 128.79 125.70 126.33 1.4M
2025-01-27 122.72 130.22 122.59 129.95 2.3M
2025-01-24 121.50 122.43 121.30 121.63 0.8M
2025-01-23 121.69 121.90 120.63 121.81 1.2M
2025-01-22 125.96 126.80 121.50 121.68 1.3M
2025-01-21 127.18 128.39 126.00 126.33 1.0M
2025-01-17 126.07 127.44 125.84 126.60 1.0M
2025-01-16 123.24 126.40 122.80 126.36 1.0M
2025-01-15 124.60 125.03 122.66 123.53 1.3M
2025-01-14 121.15 122.74 121.04 122.52 0.8M
2025-01-13 121.37 121.87 118.74 121.01 1.5M
2025-01-10 121.75 122.83 120.92 121.12 1.3M
2025-01-08 120.89 122.71 119.71 122.61 1.0M
2025-01-07 122.33 123.24 121.22 121.63 0.8M
2025-01-06 122.94 123.04 120.74 121.97 1.0M
2025-01-03 124.05 125.12 123.65 123.77 0.7M
2025-01-02 125.61 125.77 123.68 123.86 0.7M