147.32
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 147.72 | 147.72 | 147.72 | 147.72 | 3.4K |
| 09:31 | 147.47 | 147.47 | 147.47 | 147.47 | 2.2K |
| 09:32 | 147.70 | 148.03 | 147.70 | 148.03 | 2.4K |
| 09:34 | 147.68 | 147.68 | 147.68 | 147.68 | 1.9K |
| 09:35 | 147.67 | 147.68 | 147.67 | 147.68 | 0.8K |
| 09:36 | 147.66 | 147.73 | 147.66 | 147.73 | 3.0K |
| 09:37 | 147.70 | 147.70 | 147.66 | 147.66 | 2.3K |
| 09:38 | 147.74 | 147.78 | 147.74 | 147.78 | 2.7K |
| 09:39 | 147.87 | 147.87 | 147.87 | 147.87 | 0.3K |
| 09:40 | 147.93 | 147.98 | 147.92 | 147.98 | 3.8K |
| 09:43 | 147.89 | 147.91 | 147.85 | 147.85 | 3.1K |
| 09:44 | 147.91 | 147.91 | 147.91 | 147.91 | 2.4K |
| 09:45 | 147.84 | 147.84 | 147.84 | 147.84 | 1.8K |
| 09:48 | 147.92 | 147.92 | 147.92 | 147.92 | 1.0K |
| 09:49 | 147.97 | 147.97 | 147.95 | 147.95 | 2.4K |
| 09:51 | 148.01 | 148.01 | 148.01 | 148.01 | 1.7K |
| 09:53 | 147.95 | 147.95 | 147.95 | 147.95 | 4.2K |
| 09:55 | 148.00 | 148.00 | 148.00 | 148.00 | 1.5K |
| 09:56 | 147.97 | 147.97 | 147.97 | 147.97 | 1.1K |
| 09:57 | 147.98 | 147.98 | 147.95 | 147.95 | 3.8K |
| 09:58 | 147.90 | 147.90 | 147.90 | 147.90 | 0.2K |
| 09:59 | 147.93 | 147.97 | 147.93 | 147.97 | 1.3K |
| 10:00 | 147.99 | 147.99 | 147.99 | 147.99 | 0.3K |
| 10:01 | 147.93 | 147.93 | 147.93 | 147.93 | 0.5K |
| 10:02 | 147.93 | 147.93 | 147.93 | 147.93 | 1.4K |
| 10:03 | 147.94 | 148.04 | 147.94 | 148.03 | 6.2K |
| 10:04 | 148.03 | 148.09 | 148.03 | 148.09 | 2.5K |
| 10:05 | 148.05 | 148.08 | 148.05 | 148.08 | 6.3K |
| 10:07 | 147.98 | 147.98 | 147.96 | 147.96 | 2.9K |
| 10:08 | 147.99 | 148.01 | 147.99 | 148.00 | 1.9K |
| 10:09 | 147.95 | 147.95 | 147.95 | 147.95 | 0.8K |
| 10:10 | 147.89 | 147.89 | 147.89 | 147.89 | 0.1K |
| 10:11 | 147.93 | 147.93 | 147.93 | 147.93 | 2.1K |
| 10:12 | 147.89 | 147.89 | 147.89 | 147.89 | 0.9K |
| 10:13 | 147.91 | 147.91 | 147.91 | 147.91 | 0.7K |
| 10:14 | 147.90 | 147.92 | 147.90 | 147.92 | 1.2K |
| 10:15 | 147.95 | 147.98 | 147.95 | 147.98 | 1.9K |
| 10:16 | 148.01 | 148.01 | 147.99 | 147.99 | 2.5K |
| 10:17 | 148.00 | 148.00 | 148.00 | 148.00 | 0.4K |
| 10:18 | 147.92 | 147.92 | 147.92 | 147.92 | 1.1K |
| 10:19 | 147.90 | 147.90 | 147.90 | 147.90 | 1.6K |
| 10:23 | 147.92 | 147.92 | 147.92 | 147.92 | 2.9K |
| 10:25 | 147.89 | 147.93 | 147.89 | 147.93 | 1.6K |
| 10:26 | 147.93 | 147.93 | 147.93 | 147.93 | 1.6K |
| 10:27 | 147.94 | 147.94 | 147.92 | 147.92 | 0.6K |
| 10:28 | 148.00 | 148.00 | 148.00 | 148.00 | 0.5K |
| 10:29 | 148.05 | 148.05 | 148.03 | 148.03 | 3.3K |
| 10:30 | 147.95 | 147.95 | 147.95 | 147.95 | 0.6K |
| 10:31 | 148.01 | 148.04 | 148.01 | 148.04 | 1.5K |
| 10:32 | 148.06 | 148.06 | 148.06 | 148.06 | 1.0K |
| 10:33 | 148.11 | 148.11 | 148.08 | 148.08 | 1.4K |
| 10:37 | 148.04 | 148.04 | 148.03 | 148.03 | 2.4K |
| 10:39 | 148.02 | 148.06 | 148.02 | 148.06 | 3.7K |
| 10:41 | 148.07 | 148.10 | 148.07 | 148.10 | 1.6K |
| 10:42 | 148.13 | 148.13 | 148.10 | 148.10 | 1.7K |
| 10:44 | 148.08 | 148.08 | 148.08 | 148.07 | 1.0K |
| 10:45 | 148.10 | 148.10 | 148.10 | 148.10 | 0.6K |
| 10:46 | 148.09 | 148.09 | 148.09 | 148.09 | 0.3K |
| 10:47 | 148.09 | 148.09 | 148.09 | 148.09 | 1.6K |
| 10:51 | 148.11 | 148.15 | 148.11 | 148.15 | 1.0K |
| 10:53 | 148.15 | 148.15 | 148.15 | 148.15 | 1.7K |
| 10:56 | 148.14 | 148.14 | 148.14 | 148.14 | 1.0K |
| 10:57 | 148.10 | 148.10 | 148.10 | 148.10 | 0.5K |
| 10:58 | 148.10 | 148.10 | 148.10 | 148.10 | 0.5K |
| 10:59 | 148.08 | 148.08 | 148.08 | 148.08 | 1.6K |
| 11:00 | 148.09 | 148.09 | 148.09 | 148.09 | 0.6K |
| 11:01 | 148.11 | 148.12 | 148.11 | 148.12 | 1.1K |
| 11:03 | 148.21 | 148.25 | 148.21 | 148.25 | 3.2K |
| 11:04 | 148.19 | 148.19 | 148.19 | 148.19 | 2.0K |
| 11:07 | 148.20 | 148.20 | 148.20 | 148.20 | 1.7K |
| 11:08 | 148.21 | 148.25 | 148.21 | 148.25 | 0.9K |
| 11:09 | 148.25 | 148.26 | 148.25 | 148.26 | 2.3K |
| 11:10 | 148.25 | 148.27 | 148.25 | 148.27 | 2.4K |
| 11:11 | 148.27 | 148.27 | 148.27 | 148.27 | 1.9K |
| 11:12 | 148.25 | 148.32 | 148.25 | 148.32 | 1.7K |
| 11:13 | 148.33 | 148.33 | 148.33 | 148.33 | 1.0K |
| 11:14 | 148.32 | 148.32 | 148.30 | 148.30 | 1.5K |
| 11:16 | 148.30 | 148.30 | 148.30 | 148.30 | 2.7K |
| 11:17 | 148.25 | 148.25 | 148.25 | 148.25 | 4.4K |
| 11:21 | 148.25 | 148.25 | 148.25 | 148.25 | 2.4K |
| 11:23 | 148.20 | 148.20 | 148.20 | 148.20 | 1.3K |
| 11:24 | 148.17 | 148.17 | 148.17 | 148.17 | 2.3K |
| 11:25 | 148.11 | 148.11 | 148.10 | 148.10 | 2.7K |
| 11:26 | 148.13 | 148.16 | 148.13 | 148.16 | 2.1K |
| 11:28 | 148.13 | 148.13 | 148.12 | 148.12 | 2.1K |
| 11:30 | 148.13 | 148.13 | 148.11 | 148.11 | 4.1K |
| 11:33 | 148.08 | 148.08 | 148.08 | 148.08 | 0.3K |
| 11:34 | 148.07 | 148.07 | 148.03 | 148.03 | 1.0K |
| 11:35 | 148.02 | 148.02 | 148.02 | 148.02 | 0.9K |
| 11:36 | 148.04 | 148.04 | 148.04 | 148.04 | 1.6K |
| 11:38 | 147.98 | 147.98 | 147.98 | 147.98 | 1.3K |
| 11:39 | 147.98 | 148.03 | 147.98 | 148.03 | 1.0K |
| 11:40 | 147.99 | 147.99 | 147.99 | 147.99 | 0.5K |
| 11:42 | 147.92 | 147.92 | 147.91 | 147.91 | 4.0K |
| 11:45 | 147.90 | 147.97 | 147.90 | 147.97 | 3.7K |
| 11:46 | 147.93 | 147.93 | 147.86 | 147.86 | 2.3K |
| 11:48 | 147.81 | 147.81 | 147.81 | 147.81 | 0.6K |
| 11:49 | 147.80 | 147.80 | 147.80 | 147.80 | 1.8K |
| 11:51 | 147.73 | 147.73 | 147.73 | 147.73 | 1.7K |
| 11:53 | 147.76 | 147.77 | 147.76 | 147.77 | 1.6K |
| 11:54 | 147.75 | 147.75 | 147.75 | 147.75 | 0.6K |
| 11:56 | 147.72 | 147.72 | 147.72 | 147.72 | 4.8K |
| 12:00 | 147.71 | 147.71 | 147.66 | 147.66 | 2.7K |
| 12:03 | 147.66 | 147.69 | 147.66 | 147.69 | 4.8K |
| 12:07 | 147.61 | 147.61 | 147.61 | 147.60 | 1.0K |
| 12:09 | 147.51 | 147.51 | 147.51 | 147.51 | 1.1K |
| 12:10 | 147.48 | 147.48 | 147.48 | 147.48 | 2.8K |
| 12:11 | 147.46 | 147.46 | 147.46 | 147.46 | 0.5K |
| 12:12 | 147.45 | 147.45 | 147.38 | 147.38 | 2.5K |
| 12:13 | 147.42 | 147.47 | 147.42 | 147.47 | 3.4K |
| 12:15 | 147.52 | 147.52 | 147.50 | 147.50 | 5.0K |
| 12:20 | 147.46 | 147.46 | 147.46 | 147.45 | 0.3K |
| 12:21 | 147.42 | 147.42 | 147.42 | 147.42 | 0.6K |
| 12:22 | 147.43 | 147.43 | 147.43 | 147.43 | 3.6K |
| 12:26 | 147.38 | 147.38 | 147.38 | 147.38 | 1.1K |
| 12:27 | 147.38 | 147.41 | 147.38 | 147.38 | 9.2K |
| 12:28 | 147.38 | 147.38 | 147.38 | 147.38 | 4.6K |
| 12:36 | 147.25 | 147.25 | 147.25 | 147.25 | 0.5K |
| 12:37 | 147.27 | 147.27 | 147.27 | 147.27 | 0.7K |
| 12:39 | 147.31 | 147.31 | 147.31 | 147.31 | 1.6K |
| 12:40 | 147.33 | 147.33 | 147.33 | 147.32 | 1.4K |
| 12:41 | 147.24 | 147.24 | 147.24 | 147.24 | 1.3K |
| 12:43 | 147.29 | 147.29 | 147.29 | 147.29 | 2.4K |
| 12:45 | 147.30 | 147.30 | 147.30 | 147.30 | 1.6K |
| 12:49 | 147.19 | 147.19 | 147.19 | 147.19 | 2.6K |
| 12:52 | 147.09 | 147.09 | 147.09 | 147.09 | 1.5K |
| 12:54 | 147.09 | 147.09 | 147.09 | 147.09 | 1.3K |
| 12:56 | 147.08 | 147.08 | 147.08 | 147.08 | 1.3K |
| 12:57 | 147.03 | 147.06 | 147.03 | 147.06 | 1.4K |
| 12:59 | 147.06 | 147.07 | 147.06 | 147.07 | 1.5K |
| 13:00 | 147.05 | 147.05 | 147.05 | 147.05 | 10.7K |
| 13:02 | 147.10 | 147.11 | 147.10 | 147.11 | 6.4K |
| 13:09 | 147.42 | 147.42 | 147.40 | 147.40 | 0.5K |
| 13:10 | 147.43 | 147.43 | 147.43 | 147.43 | 3.2K |
| 13:13 | 147.50 | 147.50 | 147.50 | 147.50 | 1.4K |
| 13:15 | 147.45 | 147.45 | 147.45 | 147.45 | 2.1K |
| 13:18 | 147.42 | 147.42 | 147.42 | 147.42 | 0.5K |
| 13:20 | 147.40 | 147.40 | 147.40 | 147.40 | 0.6K |
| 13:22 | 147.37 | 147.37 | 147.37 | 147.37 | 2.1K |
| 13:23 | 147.38 | 147.38 | 147.38 | 147.38 | 0.9K |
| 13:26 | 147.40 | 147.40 | 147.35 | 147.35 | 6.2K |
| 13:29 | 147.30 | 147.30 | 147.30 | 147.30 | 3.2K |
| 13:33 | 147.34 | 147.35 | 147.34 | 147.34 | 2.3K |
| 13:34 | 147.35 | 147.35 | 147.35 | 147.35 | 0.7K |
| 13:35 | 147.31 | 147.31 | 147.31 | 147.31 | 0.8K |
| 13:37 | 147.20 | 147.20 | 147.20 | 147.20 | 0.8K |
| 13:38 | 147.25 | 147.25 | 147.25 | 147.25 | 1.0K |
| 13:39 | 147.21 | 147.22 | 147.21 | 147.22 | 1.7K |
| 13:40 | 147.19 | 147.19 | 147.19 | 147.19 | 0.8K |
| 13:41 | 147.16 | 147.16 | 147.16 | 147.16 | 1.4K |
| 13:42 | 147.17 | 147.17 | 147.17 | 147.17 | 1.3K |
| 13:44 | 147.15 | 147.17 | 147.15 | 147.17 | 2.9K |
| 13:45 | 147.16 | 147.16 | 147.16 | 147.16 | 0.3K |
| 13:46 | 147.16 | 147.16 | 147.12 | 147.12 | 2.6K |
| 13:47 | 147.11 | 147.12 | 147.11 | 147.11 | 2.6K |
| 13:49 | 147.09 | 147.11 | 147.09 | 147.10 | 3.0K |
| 13:51 | 147.09 | 147.12 | 147.09 | 147.10 | 3.0K |
| 13:52 | 147.09 | 147.09 | 147.09 | 147.09 | 0.4K |
| 13:53 | 147.07 | 147.07 | 147.07 | 147.07 | 3.2K |
| 13:54 | 147.14 | 147.14 | 147.14 | 147.14 | 0.9K |
| 13:55 | 147.14 | 147.14 | 147.11 | 147.11 | 3.1K |
| 13:56 | 147.16 | 147.19 | 147.16 | 147.19 | 2.3K |
| 13:57 | 147.15 | 147.17 | 147.15 | 147.17 | 3.3K |
| 14:00 | 147.13 | 147.13 | 147.13 | 147.13 | 3.1K |
| 14:01 | 147.12 | 147.13 | 147.12 | 147.13 | 1.2K |
| 14:03 | 147.13 | 147.13 | 147.12 | 147.12 | 0.8K |
| 14:04 | 147.13 | 147.13 | 147.12 | 147.13 | 4.4K |
| 14:07 | 147.09 | 147.09 | 147.09 | 147.09 | 1.6K |
| 14:08 | 147.08 | 147.08 | 147.08 | 147.08 | 1.2K |
| 14:09 | 147.09 | 147.09 | 147.08 | 147.08 | 1.6K |
| 14:10 | 147.06 | 147.07 | 147.04 | 147.04 | 1.8K |
| 14:11 | 146.99 | 147.01 | 146.99 | 147.01 | 2.7K |
| 14:12 | 147.02 | 147.04 | 147.02 | 147.04 | 3.0K |
| 14:13 | 147.07 | 147.08 | 147.07 | 147.08 | 1.3K |
| 14:14 | 147.14 | 147.14 | 147.14 | 147.14 | 2.3K |
| 14:15 | 147.19 | 147.20 | 147.19 | 147.20 | 1.2K |
| 14:16 | 147.20 | 147.20 | 147.16 | 147.16 | 2.0K |
| 14:17 | 147.16 | 147.16 | 147.16 | 147.16 | 1.5K |
| 14:20 | 147.21 | 147.22 | 147.21 | 147.22 | 1.7K |
| 14:22 | 147.20 | 147.20 | 147.20 | 147.20 | 2.9K |
| 14:24 | 147.20 | 147.20 | 147.20 | 147.20 | 2.0K |
| 14:25 | 147.19 | 147.19 | 147.19 | 147.19 | 0.5K |
| 14:26 | 147.14 | 147.17 | 147.14 | 147.17 | 2.9K |
| 14:28 | 147.22 | 147.22 | 147.22 | 147.22 | 3.0K |
| 14:29 | 147.23 | 147.23 | 147.23 | 147.23 | 0.7K |
| 14:30 | 147.22 | 147.22 | 147.17 | 147.17 | 3.5K |
| 14:32 | 147.26 | 147.26 | 147.26 | 147.26 | 1.0K |
| 14:33 | 147.28 | 147.28 | 147.28 | 147.28 | 1.4K |
| 14:34 | 147.26 | 147.27 | 147.26 | 147.27 | 0.8K |
| 14:36 | 147.25 | 147.28 | 147.25 | 147.26 | 3.2K |
| 14:37 | 147.26 | 147.26 | 147.26 | 147.26 | 1.2K |
| 14:39 | 147.25 | 147.25 | 147.25 | 147.25 | 1.0K |
| 14:40 | 147.24 | 147.24 | 147.24 | 147.24 | 0.3K |
| 14:41 | 147.24 | 147.24 | 147.22 | 147.22 | 2.1K |
| 14:42 | 147.23 | 147.23 | 147.23 | 147.23 | 0.9K |
| 14:43 | 147.22 | 147.22 | 147.22 | 147.22 | 1.8K |
| 14:44 | 147.26 | 147.27 | 147.26 | 147.27 | 1.7K |
| 14:45 | 147.26 | 147.26 | 147.26 | 147.26 | 1.2K |
| 14:46 | 147.25 | 147.25 | 147.23 | 147.23 | 3.5K |
| 14:47 | 147.21 | 147.25 | 147.21 | 147.24 | 2.0K |
| 14:48 | 147.21 | 147.21 | 147.19 | 147.19 | 2.2K |
| 14:49 | 147.20 | 147.21 | 147.19 | 147.21 | 1.2K |
| 14:50 | 147.19 | 147.19 | 147.19 | 147.19 | 2.5K |
| 14:52 | 147.16 | 147.16 | 147.16 | 147.16 | 2.0K |
| 14:54 | 147.20 | 147.20 | 147.20 | 147.20 | 1.1K |
| 14:55 | 147.20 | 147.20 | 147.18 | 147.18 | 2.6K |
| 14:56 | 147.19 | 147.19 | 147.18 | 147.18 | 3.2K |
| 14:59 | 147.23 | 147.23 | 147.22 | 147.22 | 1.8K |
| 15:00 | 147.22 | 147.24 | 147.19 | 147.22 | 5.2K |
| 15:01 | 147.24 | 147.24 | 147.24 | 147.24 | 1.2K |
| 15:02 | 147.23 | 147.23 | 147.23 | 147.23 | 2.0K |
| 15:03 | 147.25 | 147.25 | 147.25 | 147.25 | 1.6K |
| 15:05 | 147.25 | 147.25 | 147.23 | 147.23 | 2.4K |
| 15:06 | 147.23 | 147.23 | 147.23 | 147.23 | 1.9K |
| 15:07 | 147.24 | 147.26 | 147.23 | 147.24 | 3.5K |
| 15:08 | 147.24 | 147.24 | 147.23 | 147.23 | 1.6K |
| 15:09 | 147.23 | 147.23 | 147.21 | 147.21 | 3.6K |
| 15:10 | 147.27 | 147.27 | 147.27 | 147.27 | 0.6K |
| 15:11 | 147.28 | 147.29 | 147.28 | 147.28 | 4.6K |
| 15:13 | 147.29 | 147.29 | 147.23 | 147.23 | 3.1K |
| 15:14 | 147.24 | 147.24 | 147.23 | 147.23 | 1.3K |
| 15:15 | 147.26 | 147.26 | 147.22 | 147.22 | 2.3K |
| 15:16 | 147.21 | 147.21 | 147.21 | 147.21 | 0.4K |
| 15:17 | 147.20 | 147.22 | 147.20 | 147.22 | 3.2K |
| 15:18 | 147.22 | 147.22 | 147.22 | 147.22 | 0.3K |
| 15:19 | 147.23 | 147.24 | 147.23 | 147.24 | 4.7K |
| 15:20 | 147.26 | 147.26 | 147.26 | 147.26 | 1.6K |
| 15:21 | 147.29 | 147.29 | 147.29 | 147.29 | 2.4K |
| 15:22 | 147.29 | 147.29 | 147.29 | 147.29 | 0.6K |
| 15:23 | 147.23 | 147.23 | 147.23 | 147.23 | 1.8K |
| 15:25 | 147.21 | 147.22 | 147.21 | 147.22 | 4.0K |
| 15:26 | 147.19 | 147.21 | 147.19 | 147.21 | 2.6K |
| 15:28 | 147.19 | 147.19 | 147.19 | 147.19 | 1.8K |
| 15:29 | 147.20 | 147.20 | 147.20 | 147.20 | 1.2K |
| 15:30 | 147.22 | 147.22 | 147.22 | 147.22 | 4.6K |
| 15:31 | 147.24 | 147.24 | 147.24 | 147.24 | 0.4K |
| 15:32 | 147.24 | 147.24 | 147.20 | 147.21 | 2.2K |
| 15:33 | 147.17 | 147.17 | 147.17 | 147.17 | 0.9K |
| 15:34 | 147.20 | 147.23 | 147.20 | 147.22 | 2.8K |
| 15:35 | 147.22 | 147.23 | 147.22 | 147.23 | 3.3K |
| 15:36 | 147.20 | 147.20 | 147.19 | 147.19 | 1.8K |
| 15:37 | 147.15 | 147.15 | 147.15 | 147.15 | 2.6K |
| 15:38 | 147.13 | 147.13 | 147.13 | 147.13 | 6.6K |
| 15:39 | 147.13 | 147.18 | 147.13 | 147.18 | 5.3K |
| 15:40 | 147.19 | 147.20 | 147.14 | 147.14 | 7.2K |
| 15:41 | 147.15 | 147.17 | 147.15 | 147.17 | 1.4K |
| 15:42 | 147.16 | 147.16 | 147.15 | 147.15 | 6.7K |
| 15:43 | 147.16 | 147.20 | 147.15 | 147.20 | 3.2K |
| 15:44 | 147.20 | 147.20 | 147.18 | 147.18 | 3.7K |
| 15:45 | 147.22 | 147.24 | 147.22 | 147.24 | 3.1K |
| 15:46 | 147.26 | 147.26 | 147.26 | 147.26 | 2.5K |
| 15:47 | 147.29 | 147.29 | 147.29 | 147.29 | 3.8K |
| 15:48 | 147.37 | 147.37 | 147.37 | 147.37 | 3.3K |
| 15:49 | 147.35 | 147.38 | 147.35 | 147.38 | 5.6K |
| 15:50 | 147.33 | 147.37 | 147.33 | 147.34 | 35.1K |
| 15:51 | 147.40 | 147.40 | 147.40 | 147.40 | 5.1K |
| 15:52 | 147.40 | 147.42 | 147.40 | 147.40 | 4.6K |
| 15:53 | 147.40 | 147.42 | 147.40 | 147.42 | 4.3K |
| 15:54 | 147.41 | 147.42 | 147.39 | 147.39 | 5.5K |
| 15:55 | 147.36 | 147.37 | 147.32 | 147.36 | 18.7K |
| 15:56 | 147.37 | 147.37 | 147.33 | 147.33 | 11.7K |
| 15:57 | 147.30 | 147.32 | 147.30 | 147.29 | 15.3K |
| 15:58 | 147.30 | 147.31 | 147.30 | 147.31 | 13.3K |
| 15:59 | 147.32 | 147.32 | 147.26 | 147.28 | 119.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 147.05 | 147.47 | 145.91 | 147.32 | 0.7M |
| 2025-09-29 | 146.38 | 147.65 | 146.32 | 146.96 | 1.0M |
| 2025-09-26 | 146.66 | 146.74 | 145.91 | 146.11 | 0.7M |
| 2025-09-25 | 146.60 | 147.09 | 145.86 | 146.23 | 1.0M |
| 2025-09-24 | 147.67 | 148.33 | 146.99 | 147.28 | 0.8M |
| 2025-09-23 | 148.73 | 149.26 | 148.05 | 148.05 | 0.8M |
| 2025-09-22 | 147.61 | 148.81 | 147.21 | 148.60 | 1.0M |
| 2025-09-19 | 146.52 | 147.54 | 146.19 | 147.26 | 0.9M |
| 2025-09-18 | 145.99 | 146.66 | 145.54 | 146.16 | 0.8M |
| 2025-09-17 | 146.62 | 146.95 | 145.72 | 146.34 | 1.1M |
| 2025-09-16 | 145.40 | 146.50 | 145.18 | 146.04 | 0.8M |
| 2025-09-15 | 144.51 | 145.42 | 144.04 | 145.39 | 0.8M |
| 2025-09-12 | 144.88 | 144.95 | 144.00 | 144.14 | 0.6M |
| 2025-09-11 | 144.55 | 145.21 | 144.28 | 145.13 | 0.6M |
| 2025-09-10 | 144.07 | 144.68 | 143.97 | 144.14 | 0.8M |
| 2025-09-09 | 144.33 | 144.96 | 143.94 | 143.99 | 0.7M |
| 2025-09-08 | 145.05 | 145.33 | 144.17 | 144.61 | 1.1M |
| 2025-09-05 | 145.93 | 146.50 | 143.97 | 144.49 | 1.0M |
| 2025-09-04 | 146.03 | 146.30 | 145.19 | 145.81 | 0.6M |
| 2025-09-03 | 145.00 | 145.66 | 144.72 | 145.64 | 0.7M |
| 2025-09-02 | 143.81 | 144.99 | 143.20 | 144.75 | 1.0M |
| 2025-08-29 | 145.56 | 145.95 | 144.92 | 145.36 | 0.9M |
| 2025-08-28 | 145.59 | 146.33 | 144.43 | 145.85 | 1.1M |
| 2025-08-27 | 141.50 | 147.64 | 141.37 | 145.26 | 3.2M |
| 2025-08-26 | 136.25 | 137.70 | 136.10 | 137.68 | 1.4M |
| 2025-08-25 | 137.78 | 137.78 | 136.21 | 136.23 | 0.8M |
| 2025-08-22 | 136.43 | 138.34 | 135.97 | 137.88 | 0.7M |
| 2025-08-21 | 136.13 | 136.79 | 135.92 | 136.20 | 0.8M |
| 2025-08-20 | 136.28 | 136.78 | 136.13 | 136.49 | 0.6M |
| 2025-08-19 | 136.03 | 136.60 | 135.95 | 136.32 | 0.7M |
| 2025-08-18 | 136.25 | 136.59 | 136.04 | 136.40 | 0.6M |
| 2025-08-15 | 136.88 | 137.25 | 136.32 | 136.43 | 0.8M |
| 2025-08-14 | 135.27 | 136.59 | 135.04 | 136.59 | 1.3M |
| 2025-08-13 | 135.44 | 136.01 | 135.35 | 135.91 | 2.3M |
| 2025-08-12 | 133.83 | 135.09 | 133.66 | 134.80 | 1.0M |
| 2025-08-11 | 132.51 | 133.75 | 132.51 | 133.43 | 1.9M |
| 2025-08-08 | 132.81 | 133.15 | 132.27 | 132.60 | 1.8M |
| 2025-08-07 | 132.74 | 133.02 | 132.03 | 132.44 | 0.9M |
| 2025-08-06 | 131.47 | 132.30 | 131.06 | 132.21 | 0.8M |
| 2025-08-05 | 129.05 | 130.86 | 128.95 | 130.73 | 0.7M |
| 2025-08-04 | 129.04 | 130.02 | 129.04 | 129.92 | 0.4M |
| 2025-08-01 | 127.92 | 128.87 | 127.38 | 128.61 | 1.2M |
| 2025-07-31 | 129.19 | 129.54 | 128.14 | 128.46 | 1.1M |
| 2025-07-30 | 129.41 | 130.07 | 128.89 | 129.39 | 0.7M |
| 2025-07-29 | 130.27 | 130.35 | 129.08 | 129.70 | 0.9M |
| 2025-07-28 | 131.68 | 131.82 | 130.30 | 130.45 | 0.6M |
| 2025-07-25 | 131.18 | 132.10 | 130.94 | 132.05 | 0.7M |
| 2025-07-24 | 132.74 | 133.11 | 131.93 | 132.02 | 0.9M |
| 2025-07-23 | 133.56 | 134.26 | 133.32 | 134.21 | 4.2M |
| 2025-07-22 | 133.34 | 133.56 | 132.80 | 133.15 | 1.8M |
| 2025-07-21 | 133.18 | 133.68 | 132.94 | 133.61 | 3.3M |
| 2025-07-18 | 133.65 | 133.66 | 132.43 | 132.81 | 0.5M |
| 2025-07-17 | 131.29 | 133.08 | 130.80 | 133.02 | 0.9M |
| 2025-07-16 | 130.67 | 132.02 | 130.53 | 131.99 | 0.7M |
| 2025-07-15 | 132.03 | 132.10 | 130.46 | 130.64 | 1.0M |
| 2025-07-14 | 131.58 | 131.89 | 131.16 | 131.82 | 1.7M |
| 2025-07-11 | 132.64 | 132.78 | 131.25 | 131.76 | 0.9M |
| 2025-07-10 | 132.34 | 133.84 | 132.19 | 133.29 | 1.9M |
| 2025-07-09 | 132.22 | 132.79 | 131.90 | 132.43 | 1.5M |
| 2025-07-08 | 131.76 | 132.27 | 131.38 | 131.76 | 0.8M |
| 2025-07-07 | 131.61 | 133.36 | 131.49 | 131.83 | 0.7M |
| 2025-07-03 | 131.58 | 132.69 | 131.38 | 132.64 | 0.5M |
| 2025-07-02 | 131.59 | 131.88 | 130.81 | 131.17 | 1.5M |
| 2025-07-01 | 131.36 | 132.43 | 131.36 | 132.26 | 0.5M |
| 2025-06-30 | 130.01 | 131.69 | 129.92 | 131.55 | 0.8M |
| 2025-06-27 | 130.13 | 130.96 | 129.23 | 129.71 | 0.7M |
| 2025-06-26 | 128.72 | 130.51 | 128.59 | 130.17 | 1.0M |
| 2025-06-25 | 128.19 | 128.32 | 127.49 | 128.07 | 1.6M |
| 2025-06-24 | 127.99 | 129.00 | 127.90 | 128.32 | 1.1M |
| 2025-06-23 | 126.80 | 127.22 | 126.02 | 127.19 | 0.9M |
| 2025-06-20 | 128.74 | 128.94 | 127.15 | 127.29 | 0.8M |
| 2025-06-18 | 128.40 | 128.86 | 127.98 | 128.07 | 0.7M |
| 2025-06-17 | 128.63 | 129.03 | 127.69 | 127.99 | 0.6M |
| 2025-06-16 | 128.59 | 130.00 | 128.24 | 128.88 | 0.8M |
| 2025-06-13 | 128.02 | 128.62 | 127.35 | 127.75 | 0.8M |
| 2025-06-12 | 128.34 | 128.87 | 128.09 | 128.82 | 0.5M |
| 2025-06-11 | 128.79 | 129.04 | 127.86 | 127.88 | 0.7M |
| 2025-06-10 | 128.01 | 128.35 | 127.70 | 128.31 | 1.0M |
| 2025-06-09 | 127.29 | 127.82 | 127.10 | 127.61 | 1.1M |
| 2025-06-06 | 127.50 | 128.14 | 127.31 | 127.53 | 0.9M |
| 2025-06-05 | 128.27 | 128.50 | 126.91 | 126.96 | 0.9M |
| 2025-06-04 | 127.78 | 127.98 | 127.20 | 127.37 | 0.8M |
| 2025-06-03 | 127.76 | 128.32 | 127.42 | 127.49 | 1.0M |
| 2025-06-02 | 126.27 | 127.96 | 126.22 | 127.87 | 1.1M |
| 2025-05-30 | 124.88 | 127.17 | 124.19 | 126.66 | 1.4M |
| 2025-05-29 | 128.67 | 128.75 | 124.27 | 125.00 | 2.2M |
| 2025-05-28 | 128.43 | 129.46 | 128.41 | 128.94 | 1.0M |
| 2025-05-27 | 128.31 | 129.42 | 128.03 | 128.86 | 1.3M |
| 2025-05-23 | 126.44 | 128.73 | 126.07 | 128.43 | 1.4M |
| 2025-05-22 | 125.66 | 127.00 | 124.87 | 126.52 | 1.2M |
| 2025-05-21 | 126.24 | 126.69 | 125.70 | 125.82 | 1.1M |
| 2025-05-20 | 127.00 | 127.48 | 126.26 | 126.48 | 1.6M |
| 2025-05-19 | 125.55 | 127.44 | 125.21 | 127.14 | 0.9M |
| 2025-05-16 | 125.00 | 126.05 | 124.67 | 125.82 | 2.3M |
| 2025-05-15 | 122.50 | 124.88 | 122.50 | 124.78 | 1.7M |
| 2025-05-14 | 122.27 | 122.66 | 121.61 | 122.53 | 1.2M |
| 2025-05-13 | 121.30 | 121.90 | 120.66 | 121.80 | 0.8M |
| 2025-05-12 | 121.04 | 121.36 | 120.32 | 120.86 | 2.3M |
| 2025-05-09 | 120.62 | 120.62 | 119.77 | 120.28 | 1.5M |
| 2025-05-08 | 120.30 | 121.21 | 119.59 | 119.83 | 2.0M |
| 2025-05-07 | 120.03 | 120.96 | 119.93 | 120.19 | 0.7M |
| 2025-05-06 | 120.81 | 121.23 | 120.08 | 120.16 | 0.6M |
| 2025-05-05 | 121.14 | 121.56 | 120.73 | 120.97 | 0.5M |
| 2025-05-02 | 121.36 | 121.73 | 120.79 | 121.27 | 0.9M |
| 2025-05-01 | 119.82 | 120.66 | 119.50 | 120.02 | 0.7M |
| 2025-04-30 | 118.92 | 120.11 | 117.43 | 119.88 | 0.8M |
| 2025-04-29 | 118.47 | 119.90 | 118.39 | 119.90 | 0.8M |
| 2025-04-28 | 117.80 | 118.68 | 117.68 | 118.58 | 1.0M |
| 2025-04-25 | 117.55 | 118.02 | 116.78 | 117.76 | 0.8M |
| 2025-04-24 | 117.69 | 117.72 | 116.34 | 117.67 | 1.0M |
| 2025-04-23 | 119.27 | 119.86 | 117.41 | 117.79 | 1.1M |
| 2025-04-22 | 115.82 | 117.97 | 115.41 | 117.97 | 5.5M |
| 2025-04-21 | 116.00 | 116.60 | 114.63 | 115.21 | 0.6M |
| 2025-04-17 | 115.53 | 116.71 | 115.45 | 116.24 | 1.1M |
| 2025-04-16 | 115.21 | 116.24 | 114.25 | 115.62 | 0.9M |
| 2025-04-15 | 115.50 | 116.61 | 115.02 | 115.21 | 2.2M |
| 2025-04-14 | 114.68 | 115.51 | 113.43 | 115.38 | 1.2M |
| 2025-04-11 | 110.65 | 113.63 | 110.14 | 113.27 | 1.2M |
| 2025-04-10 | 113.45 | 113.45 | 108.93 | 109.95 | 1.6M |
| 2025-04-09 | 107.96 | 114.01 | 106.85 | 113.73 | 4.1M |
| 2025-04-08 | 111.97 | 112.33 | 107.72 | 108.36 | 4.4M |
| 2025-04-07 | 106.21 | 112.11 | 106.10 | 109.17 | 2.1M |
| 2025-04-04 | 112.51 | 113.73 | 110.04 | 110.91 | 2.4M |
| 2025-04-03 | 113.76 | 117.80 | 113.70 | 115.11 | 1.8M |
| 2025-04-02 | 113.08 | 114.72 | 112.39 | 114.72 | 0.9M |
| 2025-04-01 | 112.23 | 113.71 | 110.73 | 113.65 | 0.8M |
| 2025-03-31 | 111.24 | 113.21 | 111.03 | 112.72 | 0.8M |
| 2025-03-28 | 114.60 | 114.86 | 111.98 | 112.14 | 0.8M |
| 2025-03-27 | 115.91 | 116.65 | 114.30 | 114.71 | 0.7M |
| 2025-03-26 | 117.03 | 117.69 | 115.82 | 116.27 | 0.7M |
| 2025-03-25 | 117.09 | 117.33 | 116.09 | 116.65 | 0.7M |
| 2025-03-24 | 114.25 | 116.27 | 114.20 | 115.91 | 0.7M |
| 2025-03-21 | 112.69 | 114.01 | 112.68 | 113.60 | 0.8M |
| 2025-03-20 | 113.25 | 114.18 | 112.46 | 113.81 | 0.6M |
| 2025-03-19 | 112.61 | 114.43 | 112.25 | 114.22 | 1.0M |
| 2025-03-18 | 113.04 | 113.07 | 111.77 | 112.48 | 0.7M |
| 2025-03-17 | 111.63 | 113.19 | 111.22 | 112.72 | 1.3M |
| 2025-03-14 | 109.75 | 111.67 | 109.57 | 111.49 | 1.4M |
| 2025-03-13 | 110.95 | 111.17 | 108.76 | 108.81 | 2.3M |
| 2025-03-12 | 111.04 | 111.62 | 110.38 | 111.28 | 1.0M |
| 2025-03-11 | 112.53 | 113.03 | 110.13 | 110.33 | 1.4M |
| 2025-03-10 | 113.05 | 114.25 | 112.14 | 112.99 | 0.7M |
| 2025-03-07 | 113.61 | 115.44 | 113.32 | 115.07 | 0.8M |
| 2025-03-06 | 114.56 | 116.37 | 113.87 | 114.24 | 0.9M |
| 2025-03-05 | 113.57 | 115.93 | 113.21 | 115.13 | 2.0M |
| 2025-03-04 | 115.42 | 115.58 | 112.18 | 112.59 | 1.3M |
| 2025-03-03 | 118.00 | 119.46 | 115.84 | 116.85 | 1.3M |
| 2025-02-28 | 115.82 | 118.25 | 115.22 | 118.17 | 1.1M |
| 2025-02-27 | 119.20 | 119.96 | 113.73 | 115.21 | 2.2M |
| 2025-02-26 | 119.38 | 119.96 | 118.65 | 119.48 | 1.2M |
| 2025-02-25 | 120.00 | 120.89 | 118.74 | 119.29 | 1.4M |
| 2025-02-24 | 119.39 | 119.69 | 118.37 | 118.57 | 1.1M |
| 2025-02-21 | 119.79 | 119.92 | 118.76 | 118.88 | 2.2M |
| 2025-02-20 | 120.55 | 121.03 | 119.09 | 119.66 | 0.7M |
| 2025-02-19 | 120.24 | 120.57 | 119.16 | 120.55 | 1.5M |
| 2025-02-18 | 118.81 | 121.00 | 118.77 | 120.89 | 2.2M |
| 2025-02-14 | 119.79 | 120.09 | 118.91 | 119.04 | 1.5M |
| 2025-02-13 | 118.45 | 119.46 | 118.10 | 119.31 | 1.4M |
| 2025-02-12 | 117.57 | 118.48 | 117.21 | 118.37 | 0.4M |
| 2025-02-11 | 117.76 | 118.69 | 117.02 | 118.44 | 0.5M |
| 2025-02-10 | 119.10 | 119.64 | 117.91 | 117.99 | 1.2M |
| 2025-02-07 | 119.66 | 119.75 | 118.50 | 119.32 | 1.3M |
| 2025-02-06 | 119.23 | 119.73 | 118.78 | 119.44 | 0.6M |
| 2025-02-05 | 119.20 | 119.46 | 118.00 | 119.07 | 0.7M |
| 2025-02-04 | 120.96 | 121.43 | 118.29 | 118.69 | 1.0M |
| 2025-02-03 | 117.40 | 120.17 | 116.51 | 118.81 | 1.7M |
| 2025-01-31 | 123.24 | 123.90 | 121.89 | 121.93 | 0.9M |
| 2025-01-30 | 122.65 | 124.35 | 122.33 | 123.40 | 0.8M |
| 2025-01-29 | 122.63 | 123.00 | 121.71 | 122.04 | 0.8M |
| 2025-01-28 | 122.21 | 123.45 | 122.11 | 123.11 | 1.0M |
| 2025-01-27 | 121.00 | 122.74 | 120.81 | 122.62 | 2.2M |
| 2025-01-24 | 122.52 | 122.85 | 122.12 | 122.61 | 2.6M |
| 2025-01-23 | 121.42 | 122.50 | 121.42 | 122.08 | 2.7M |
| 2025-01-22 | 122.56 | 122.56 | 120.64 | 121.02 | 1.1M |
| 2025-01-21 | 120.67 | 122.47 | 120.41 | 122.24 | 1.3M |
| 2025-01-17 | 120.36 | 120.74 | 120.02 | 120.54 | 1.6M |
| 2025-01-16 | 119.77 | 120.17 | 119.01 | 120.08 | 0.9M |
| 2025-01-15 | 120.00 | 120.15 | 119.09 | 119.78 | 2.1M |
| 2025-01-14 | 118.94 | 118.96 | 117.63 | 118.63 | 2.0M |
| 2025-01-13 | 118.04 | 118.94 | 117.80 | 118.77 | 1.8M |
| 2025-01-10 | 121.00 | 121.04 | 118.04 | 118.42 | 0.7M |
| 2025-01-08 | 120.92 | 121.86 | 120.32 | 121.67 | 0.7M |
| 2025-01-07 | 122.30 | 123.17 | 121.29 | 121.33 | 0.9M |
| 2025-01-06 | 121.76 | 122.20 | 120.71 | 121.56 | 0.7M |
| 2025-01-03 | 119.90 | 120.52 | 119.03 | 120.43 | 0.5M |
| 2025-01-02 | 120.10 | 120.91 | 119.05 | 119.68 | 1.0M |