Old Dominion Freight Line Inc (ODFL)

ODFL
🏛️ Vereinigte Staaten →
141.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 141.13 141.13 141.13 141.13 7.4K
09:31 140.57 140.88 140.11 140.11 2.7K
09:33 140.54 140.54 140.24 140.50 1.6K
09:35 140.53 140.53 140.53 140.53 0.5K
09:38 140.77 140.97 140.77 140.97 1.4K
09:39 140.97 140.97 140.97 140.97 1.0K
09:40 141.45 141.45 141.38 141.38 9.6K
09:41 141.39 141.56 141.39 141.56 1.7K
09:42 141.72 141.72 141.72 141.72 0.6K
09:43 141.58 141.58 141.58 141.58 0.3K
09:44 141.73 141.83 141.73 141.83 1.0K
09:45 141.90 141.94 141.90 141.92 0.7K
09:46 141.92 142.11 141.75 142.11 2.9K
09:47 142.21 142.21 142.08 142.08 2.8K
09:49 142.21 142.21 142.15 142.15 0.5K
09:50 142.23 142.26 142.23 142.26 1.2K
09:51 142.37 142.51 142.32 142.51 8.7K
09:52 142.60 142.65 142.41 142.65 17.9K
09:53 142.81 142.82 142.81 142.82 1.5K
09:54 142.88 142.89 142.83 142.84 6.4K
09:55 142.82 142.92 142.82 142.92 1.6K
09:56 143.04 143.05 143.04 143.05 6.4K
09:57 143.06 143.11 143.06 143.07 1.3K
09:58 143.15 143.15 143.15 143.15 0.4K
09:59 143.11 143.22 143.11 143.22 3.8K
10:00 143.35 143.40 143.33 143.33 2.2K
10:01 143.24 143.33 143.17 143.17 3.1K
10:02 143.22 143.22 142.79 142.79 9.9K
10:03 142.98 142.98 142.98 142.98 0.7K
10:04 142.79 142.79 142.79 142.79 1.9K
10:05 142.90 142.90 142.76 142.76 5.3K
10:06 142.90 143.20 142.90 143.20 6.5K
10:07 143.19 143.19 143.05 143.05 3.8K
10:08 142.98 142.98 142.86 142.93 1.7K
10:09 143.06 143.06 142.69 142.78 3.4K
10:10 142.78 142.82 142.78 142.82 1.3K
10:11 142.95 142.97 142.95 142.97 1.1K
10:12 142.81 142.81 142.81 142.81 0.2K
10:13 142.97 142.97 142.88 142.88 10.3K
10:14 142.81 142.85 142.75 142.75 5.3K
10:15 142.65 142.65 142.65 142.65 1.6K
10:16 142.57 142.57 142.57 142.57 0.8K
10:17 142.48 142.52 142.48 142.51 3.9K
10:19 142.70 142.75 142.61 142.75 2.5K
10:20 142.60 142.60 142.50 142.50 3.0K
10:21 142.52 142.52 142.52 142.52 0.5K
10:22 142.44 142.53 142.43 142.50 3.0K
10:23 142.57 142.69 142.57 142.69 1.5K
10:24 142.64 142.64 142.64 142.64 0.3K
10:25 142.51 142.60 142.42 142.42 2.3K
10:26 142.47 142.53 142.47 142.53 1.2K
10:28 142.62 142.62 142.62 142.62 1.3K
10:29 142.84 142.84 142.84 142.84 0.7K
10:30 142.99 142.99 142.99 142.99 0.8K
10:31 142.92 142.92 142.78 142.78 2.6K
10:32 142.79 142.79 142.79 142.79 0.8K
10:33 142.75 142.84 142.74 142.84 2.2K
10:34 142.79 142.79 142.79 142.79 0.7K
10:35 142.69 142.73 142.69 142.73 1.0K
10:36 142.72 142.72 142.65 142.69 2.3K
10:37 142.69 142.77 142.69 142.77 2.2K
10:38 142.68 142.86 142.61 142.85 4.0K
10:39 142.83 142.84 142.77 142.84 1.1K
10:40 142.74 142.74 142.74 142.74 1.3K
10:41 142.83 142.83 142.71 142.71 1.7K
10:42 142.67 142.67 142.67 142.67 0.4K
10:43 142.59 142.59 142.51 142.51 3.1K
10:44 142.49 142.52 142.49 142.52 1.6K
10:45 142.56 142.58 142.42 142.42 5.4K
10:46 142.49 142.49 142.45 142.45 2.3K
10:47 142.45 142.48 142.40 142.42 3.5K
10:48 142.37 142.37 142.37 142.37 1.8K
10:49 142.34 142.40 142.25 142.25 3.4K
10:50 142.26 142.38 142.26 142.38 1.4K
10:51 142.29 142.51 142.29 142.51 2.2K
10:52 142.46 142.48 142.32 142.37 5.6K
10:53 142.33 142.37 142.24 142.28 4.4K
10:54 142.35 142.38 142.35 142.38 1.8K
10:55 142.47 142.56 142.47 142.56 2.3K
10:56 142.48 142.48 142.48 142.48 0.8K
10:57 142.48 142.63 142.48 142.63 1.2K
10:58 142.59 142.59 142.59 142.59 0.8K
10:59 142.59 142.59 142.59 142.59 0.8K
11:01 142.53 142.54 142.36 142.46 5.0K
11:02 142.51 142.51 142.29 142.29 6.9K
11:03 142.31 142.31 142.31 142.31 1.3K
11:04 142.32 142.32 142.24 142.25 9.6K
11:05 142.27 142.27 142.27 142.26 0.8K
11:06 142.27 142.27 142.27 142.26 1.3K
11:08 142.29 142.34 142.28 142.34 5.2K
11:10 142.33 142.33 142.33 142.33 0.1K
11:11 142.34 142.42 142.33 142.34 4.0K
11:12 142.33 142.33 142.33 142.33 1.2K
11:13 142.31 142.31 142.26 142.26 1.4K
11:14 142.25 142.25 142.05 142.19 16.6K
11:15 142.06 142.06 142.06 142.06 0.6K
11:16 142.20 142.20 142.20 142.20 1.7K
11:17 142.15 142.16 142.15 142.16 1.3K
11:18 142.16 142.19 142.16 142.19 1.8K
11:19 142.19 142.19 142.19 142.19 0.9K
11:20 142.20 142.20 142.20 142.20 0.5K
11:21 142.25 142.27 142.20 142.26 3.8K
11:22 142.33 142.37 142.28 142.37 3.8K
11:23 142.40 142.40 142.38 142.38 2.2K
11:24 142.46 142.46 142.46 142.46 0.6K
11:25 142.45 142.51 142.45 142.51 0.9K
11:26 142.50 142.62 142.50 142.59 2.7K
11:27 142.42 142.44 142.42 142.44 4.9K
11:28 142.51 142.59 142.50 142.59 1.9K
11:29 142.57 142.57 142.54 142.54 1.1K
11:30 142.60 142.68 142.60 142.68 1.0K
11:31 142.64 142.71 142.64 142.71 1.0K
11:32 142.75 142.75 142.75 142.75 2.6K
11:33 142.79 142.79 142.79 142.79 1.8K
11:34 142.70 142.70 142.70 142.70 0.4K
11:35 142.74 142.74 142.74 142.74 0.7K
11:36 142.73 142.84 142.49 142.49 6.4K
11:37 142.38 142.38 142.37 142.37 1.2K
11:38 142.33 142.33 142.33 142.32 0.8K
11:39 142.26 142.39 142.21 142.39 6.7K
11:40 142.38 142.38 142.27 142.27 1.1K
11:41 142.30 142.30 142.30 142.30 0.9K
11:43 142.45 142.45 142.45 142.45 0.8K
11:44 142.36 142.41 142.36 142.35 1.2K
11:45 142.25 142.45 142.25 142.45 0.7K
11:46 142.34 142.36 142.34 142.36 1.3K
11:48 142.30 142.30 142.28 142.28 1.2K
11:50 142.25 142.28 142.25 142.27 0.9K
11:51 142.22 142.22 142.22 142.22 1.5K
11:52 142.29 142.29 142.29 142.29 0.2K
11:53 142.22 142.22 142.20 142.20 3.7K
11:54 142.11 142.11 142.09 142.09 1.4K
11:55 142.09 142.09 142.09 142.09 1.3K
11:56 142.26 142.31 142.15 142.31 2.5K
11:57 142.32 142.41 142.32 142.41 1.2K
11:59 142.34 142.35 142.34 142.35 1.3K
12:00 142.40 142.41 142.33 142.32 1.2K
12:01 142.24 142.26 142.24 142.26 1.5K
12:02 142.25 142.30 142.25 142.30 1.2K
12:03 142.22 142.22 142.22 142.22 0.6K
12:04 142.28 142.35 142.26 142.26 1.3K
12:05 142.28 142.28 142.28 142.28 1.8K
12:06 142.26 142.26 142.26 142.26 0.7K
12:07 142.31 142.36 142.31 142.36 1.6K
12:08 142.35 142.37 142.34 142.37 1.0K
12:09 142.31 142.31 142.31 142.31 1.9K
12:10 142.23 142.25 142.23 142.25 0.8K
12:11 142.32 142.32 142.32 142.32 0.8K
12:12 142.31 142.31 142.31 142.31 0.4K
12:13 142.34 142.34 142.34 142.34 0.7K
12:14 142.30 142.30 142.30 142.30 0.2K
12:15 142.43 142.43 142.43 142.43 2.1K
12:16 142.38 142.38 142.28 142.28 1.3K
12:17 142.15 142.22 142.12 142.12 1.8K
12:18 142.17 142.17 142.17 142.17 0.3K
12:19 142.13 142.20 142.13 142.20 0.9K
12:20 142.28 142.38 142.28 142.38 5.2K
12:21 142.50 142.50 142.46 142.49 4.5K
12:22 142.40 142.40 142.40 142.40 1.4K
12:23 142.46 142.59 142.46 142.59 1.5K
12:24 142.49 142.49 142.44 142.44 2.5K
12:25 142.60 142.60 142.47 142.50 1.6K
12:26 142.38 142.46 142.38 142.46 5.8K
12:27 142.48 142.48 142.48 142.48 0.3K
12:28 142.43 142.48 142.43 142.44 1.1K
12:29 142.44 142.50 142.44 142.45 2.1K
12:30 142.51 142.51 142.25 142.25 11.0K
12:31 142.22 142.24 139.76 139.76 90.3K
12:32 139.75 139.75 137.98 137.98 128.2K
12:33 138.18 138.18 136.31 136.89 161.3K
12:34 136.92 139.18 136.92 137.26 68.8K
12:35 137.26 138.27 137.21 137.34 24.3K
12:36 136.80 137.84 135.65 137.84 111.1K
12:37 137.77 138.45 137.77 138.07 18.8K
12:38 138.10 138.42 138.10 138.20 25.3K
12:39 138.03 138.79 138.03 138.79 14.8K
12:40 138.45 138.46 137.65 137.90 25.4K
12:41 137.79 137.79 137.49 137.49 12.8K
12:42 137.66 137.86 137.66 137.82 10.9K
12:43 137.19 137.19 134.57 134.73 127.6K
12:44 134.85 136.60 134.62 136.47 47.0K
12:45 136.47 136.89 136.47 136.89 19.6K
12:46 136.86 136.86 136.25 136.60 14.0K
12:47 136.45 136.77 135.86 136.46 38.7K
12:48 136.55 136.70 136.44 136.50 20.9K
12:49 136.46 136.61 136.46 136.46 11.9K
12:50 136.57 136.73 136.15 136.15 16.5K
12:51 136.16 136.16 135.85 135.85 17.4K
12:52 136.02 136.20 135.76 135.85 24.2K
12:53 135.81 135.81 135.25 135.25 8.4K
12:54 135.21 135.57 135.05 135.05 6.3K
12:55 135.15 135.23 135.04 135.23 30.2K
12:56 135.29 135.29 134.78 135.11 30.8K
12:57 135.08 135.58 135.08 135.58 14.7K
12:58 135.56 135.57 134.98 135.08 39.8K
12:59 134.87 135.00 134.67 134.81 17.1K
13:00 134.81 134.82 134.14 134.14 29.8K
13:01 134.15 134.41 133.69 134.41 21.4K
13:02 134.42 134.68 134.42 134.43 8.6K
13:03 134.43 134.70 134.33 134.61 14.2K
13:04 134.63 134.67 134.43 134.67 12.2K
13:05 134.47 134.53 134.15 134.53 17.7K
13:06 134.63 135.22 134.63 135.00 16.6K
13:07 135.12 135.44 134.94 135.44 9.0K
13:08 135.44 135.44 135.03 135.30 5.9K
13:09 135.30 135.87 135.30 135.68 6.2K
13:10 135.68 136.24 135.68 135.98 10.3K
13:11 135.98 135.99 135.82 135.98 15.8K
13:12 135.82 135.82 135.50 135.62 9.7K
13:13 135.57 135.57 135.39 135.55 2.9K
13:14 135.60 135.61 135.60 135.61 6.0K
13:15 135.60 136.00 135.60 135.89 8.6K
13:16 135.89 136.08 135.89 135.93 4.8K
13:17 136.04 136.26 135.80 136.09 9.2K
13:18 136.02 136.09 136.02 136.06 3.6K
13:19 136.00 136.31 136.00 136.31 6.7K
13:20 136.46 136.73 136.46 136.69 7.6K
13:21 136.67 136.91 136.67 136.91 5.1K
13:22 136.95 136.97 136.76 136.97 6.6K
13:23 137.16 137.35 137.16 137.34 6.5K
13:24 137.28 137.50 137.28 137.48 7.8K
13:25 137.46 137.50 137.46 137.50 2.7K
13:26 137.54 137.54 137.49 137.49 7.1K
13:27 137.53 137.54 137.43 137.43 2.9K
13:28 137.41 137.46 137.40 137.40 6.2K
13:29 137.67 137.93 137.67 137.82 18.8K
13:30 137.81 137.81 137.61 137.62 8.2K
13:31 137.62 137.76 137.62 137.75 3.7K
13:32 137.71 137.89 137.70 137.89 9.8K
13:33 137.81 137.82 137.37 137.45 10.9K
13:34 137.45 137.45 136.58 136.58 17.3K
13:35 136.57 137.18 136.57 137.18 9.8K
13:36 137.31 137.31 137.03 137.07 4.3K
13:37 137.16 137.16 137.14 137.14 2.2K
13:38 137.14 137.14 137.14 137.14 2.3K
13:39 137.14 137.40 137.14 137.40 6.8K
13:40 137.44 137.44 137.19 137.23 5.5K
13:41 136.97 137.11 136.93 137.11 11.0K
13:42 137.01 137.01 136.98 137.01 3.0K
13:43 137.03 137.24 137.03 137.10 4.4K
13:44 136.99 136.99 136.64 136.64 8.9K
13:45 136.60 136.63 136.60 136.63 2.5K
13:46 136.68 136.69 136.63 136.68 3.5K
13:47 136.52 136.80 136.52 136.76 4.1K
13:48 136.76 136.84 136.72 136.73 6.4K
13:49 136.73 136.73 136.57 136.57 6.1K
13:50 136.65 136.70 136.65 136.67 4.1K
13:51 136.57 136.57 136.31 136.42 6.8K
13:52 136.32 136.32 136.32 136.32 1.2K
13:53 136.24 136.43 136.24 136.43 3.6K
13:54 136.43 136.43 136.32 136.40 2.8K
13:55 136.45 136.45 136.34 136.34 6.8K
13:56 136.34 136.50 136.34 136.50 5.2K
13:57 136.62 136.62 136.62 136.62 1.8K
13:58 136.73 136.75 136.73 136.75 2.4K
13:59 136.73 136.89 136.65 136.89 7.4K
14:00 137.07 137.09 137.03 137.03 3.3K
14:01 137.11 137.18 137.11 137.18 3.7K
14:02 137.06 137.44 137.02 137.44 7.0K
14:03 137.54 137.59 137.52 137.59 2.1K
14:04 137.59 137.59 137.52 137.52 6.3K
14:05 137.62 137.64 137.62 137.64 3.3K
14:06 137.68 138.03 137.68 138.03 5.4K
14:07 137.95 138.04 137.82 137.95 5.0K
14:08 137.95 137.95 137.83 137.83 5.6K
14:09 137.79 137.98 137.70 137.97 7.9K
14:10 138.02 138.13 138.02 138.13 3.2K
14:11 138.12 138.18 138.05 138.18 6.3K
14:12 138.24 138.25 138.23 138.25 3.1K
14:13 138.24 138.24 138.01 138.09 6.2K
14:14 138.07 138.19 137.99 138.19 3.3K
14:15 138.16 138.17 138.16 138.16 2.5K
14:16 138.08 138.08 137.95 138.05 4.8K
14:17 138.05 138.22 138.05 138.20 4.9K
14:18 138.20 138.20 138.09 138.12 2.5K
14:19 138.07 138.27 138.04 138.18 2.7K
14:20 138.28 138.28 138.19 138.22 2.5K
14:21 138.25 138.42 138.25 138.42 3.2K
14:22 138.45 138.51 138.39 138.39 3.3K
14:23 138.33 138.42 138.25 138.26 5.4K
14:24 138.10 138.10 138.00 138.04 4.1K
14:25 138.04 138.15 138.04 138.10 3.5K
14:26 138.10 138.10 138.07 138.07 2.4K
14:27 138.00 138.00 138.00 138.00 0.9K
14:28 138.08 138.08 137.98 138.07 2.3K
14:29 138.08 138.17 138.08 138.17 1.3K
14:30 138.08 138.16 138.08 138.16 7.1K
14:32 138.18 138.18 138.12 138.15 3.9K
14:33 138.15 138.17 138.13 138.17 7.8K
14:34 138.18 138.20 138.08 138.20 11.9K
14:35 138.27 138.30 138.25 138.26 2.5K
14:36 138.29 138.43 138.29 138.43 2.9K
14:37 138.42 138.42 138.26 138.27 9.6K
14:38 138.27 138.45 138.27 138.45 2.8K
14:39 138.44 138.53 138.44 138.53 3.6K
14:40 138.38 138.38 138.12 138.12 12.4K
14:41 138.22 138.27 138.22 138.27 12.2K
14:42 138.27 138.33 138.25 138.33 23.1K
14:43 138.31 138.42 138.31 138.39 3.9K
14:44 138.41 138.41 138.32 138.35 4.4K
14:45 138.36 138.44 138.29 138.29 7.4K
14:46 138.22 138.22 138.11 138.11 3.5K
14:47 138.12 138.19 138.12 138.19 1.1K
14:48 138.19 138.38 138.19 138.37 5.8K
14:49 138.38 138.41 138.37 138.37 2.5K
14:50 138.37 138.59 138.37 138.56 5.8K
14:51 138.58 138.59 138.57 138.59 3.6K
14:52 138.42 138.49 138.30 138.29 10.9K
14:53 138.28 138.54 138.28 138.45 5.2K
14:54 138.46 138.58 138.46 138.58 5.1K
14:55 138.54 138.54 138.51 138.52 5.9K
14:56 138.49 138.54 138.49 138.49 2.4K
14:57 138.56 138.56 138.53 138.53 3.5K
14:58 138.46 138.60 138.24 138.24 11.8K
14:59 138.27 138.49 138.27 138.49 6.7K
15:00 138.48 138.74 138.48 138.60 12.2K
15:01 138.60 138.60 138.60 138.60 1.0K
15:02 138.65 138.76 138.65 138.76 4.4K
15:03 138.77 138.77 138.48 138.48 4.8K
15:04 138.34 138.41 138.31 138.31 3.8K
15:05 138.37 138.44 138.33 138.36 6.8K
15:06 138.40 138.54 138.40 138.45 8.9K
15:07 138.33 138.37 138.29 138.29 2.8K
15:08 138.37 138.49 138.37 138.49 4.6K
15:09 138.52 138.66 138.52 138.63 7.3K
15:10 138.51 138.51 138.35 138.39 4.5K
15:11 138.42 138.56 138.42 138.43 7.6K
15:12 138.44 138.45 138.44 138.45 3.1K
15:13 138.37 138.37 138.37 138.37 1.2K
15:14 138.45 138.45 138.34 138.39 6.0K
15:15 138.44 138.50 138.44 138.48 4.8K
15:16 138.48 138.48 138.48 138.48 2.8K
15:17 138.48 138.72 138.48 138.72 4.3K
15:18 138.78 138.80 138.78 138.79 4.5K
15:19 138.74 138.90 138.74 138.89 10.6K
15:20 138.85 138.92 138.78 138.86 11.6K
15:21 138.87 139.03 138.87 139.03 4.3K
15:22 138.95 138.95 138.84 138.88 11.4K
15:23 138.87 138.92 138.87 138.92 6.1K
15:24 138.92 138.92 138.86 138.86 3.1K
15:25 138.83 138.83 138.76 138.76 10.4K
15:26 138.71 138.71 138.69 138.70 4.2K
15:27 138.71 138.71 138.64 138.66 2.0K
15:28 138.63 138.74 138.63 138.74 6.7K
15:29 138.65 138.69 138.57 138.57 3.2K
15:30 138.58 138.69 138.58 138.69 8.0K
15:31 138.69 138.71 138.69 138.70 2.4K
15:32 138.64 138.79 138.56 138.79 7.8K
15:33 138.75 138.87 138.75 138.87 4.4K
15:34 138.86 138.86 138.86 138.86 2.0K
15:35 138.95 139.09 138.91 139.09 5.9K
15:36 139.09 139.16 139.09 139.16 7.5K
15:37 139.16 139.25 139.16 139.25 17.1K
15:38 139.20 139.27 139.20 139.23 2.1K
15:39 139.23 139.35 139.23 139.35 4.4K
15:40 139.35 139.51 139.31 139.51 5.0K
15:41 139.55 139.55 139.38 139.38 9.8K
15:42 139.39 139.42 139.39 139.40 2.5K
15:43 139.40 139.45 139.36 139.37 7.0K
15:44 139.36 139.42 139.21 139.42 11.6K
15:45 139.40 139.41 139.30 139.30 5.8K
15:46 139.26 139.26 139.14 139.19 5.7K
15:47 139.19 139.24 139.14 139.14 11.4K
15:48 139.13 139.13 139.05 139.11 6.8K
15:49 139.11 139.29 139.11 139.24 6.8K
15:50 139.33 139.35 139.08 139.08 16.6K
15:51 139.21 139.21 139.02 139.02 8.9K
15:52 139.06 139.06 138.76 138.76 15.8K
15:53 139.03 139.03 138.80 138.81 33.4K
15:54 138.77 138.79 137.95 137.95 43.4K
15:55 138.66 138.84 138.57 138.63 68.3K
15:56 138.63 138.74 138.52 138.59 47.9K
15:57 138.58 138.67 138.55 138.59 41.9K
15:58 138.58 138.67 138.57 138.67 80.0K
15:59 138.65 138.68 138.56 138.59 756.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 139.64 141.50 136.60 141.05 2.3M
2025-09-26 140.62 143.40 133.69 138.59 3.9M
2025-09-25 141.16 142.21 139.66 140.43 1.9M
2025-09-24 139.07 142.21 139.07 141.06 1.7M
2025-09-23 139.08 141.62 138.66 139.34 1.5M
2025-09-22 140.83 140.83 138.66 138.93 2.1M
2025-09-19 142.85 142.96 140.09 140.84 4.3M
2025-09-18 142.27 144.48 141.12 142.39 2.2M
2025-09-17 146.67 149.88 141.54 141.79 2.0M
2025-09-16 145.80 147.39 144.63 147.02 1.7M
2025-09-15 145.33 147.01 143.81 145.25 1.6M
2025-09-12 149.14 149.39 144.47 144.89 1.9M
2025-09-11 145.73 150.84 145.59 149.40 1.7M
2025-09-10 147.02 148.68 144.88 146.31 1.2M
2025-09-09 150.65 150.65 147.74 148.22 1.3M
2025-09-08 150.90 151.30 147.62 151.11 1.6M
2025-09-05 149.27 154.15 148.79 150.71 1.9M
2025-09-04 145.93 148.97 140.71 148.81 3.3M
2025-09-03 149.05 150.54 147.77 148.11 1.5M
2025-09-02 148.65 151.26 148.03 149.90 1.8M
2025-08-29 149.62 151.13 148.20 150.97 1.7M
2025-08-28 154.36 154.40 147.44 149.70 2.0M
2025-08-27 153.81 155.99 152.55 153.82 2.0M
2025-08-26 154.44 156.59 153.82 154.48 2.2M
2025-08-25 158.52 158.87 154.69 155.47 1.7M
2025-08-22 150.21 160.06 149.99 159.13 2.0M
2025-08-21 149.32 149.98 147.17 149.75 2.0M
2025-08-20 153.88 154.42 150.13 150.24 1.5M
2025-08-19 151.90 157.63 151.33 154.80 3.0M
2025-08-18 151.32 152.39 149.96 150.46 1.1M
2025-08-15 152.12 153.32 151.02 151.14 1.5M
2025-08-14 151.99 152.72 149.31 151.11 1.7M
2025-08-13 149.10 153.55 148.61 153.46 2.0M
2025-08-12 143.49 149.68 143.04 149.23 1.6M
2025-08-11 144.53 146.08 140.91 143.02 2.1M
2025-08-08 145.45 146.69 143.78 144.46 1.4M
2025-08-07 150.54 152.49 144.71 145.33 1.8M
2025-08-06 147.27 150.91 146.80 149.93 2.8M
2025-08-05 144.38 147.97 144.08 147.15 1.8M
2025-08-04 142.04 145.15 141.88 144.36 1.7M
2025-08-01 148.14 148.16 141.73 141.85 2.7M
2025-07-31 148.79 151.53 147.50 149.25 4.3M
2025-07-30 152.50 152.50 144.50 146.46 5.6M
2025-07-29 164.32 165.45 161.55 162.12 2.8M
2025-07-28 166.48 167.56 164.16 164.32 1.6M
2025-07-25 173.37 174.79 163.78 167.09 1.7M
2025-07-24 166.52 168.07 164.49 167.79 1.3M
2025-07-23 167.76 169.00 165.84 165.99 1.6M
2025-07-22 164.56 167.30 162.67 166.89 1.2M
2025-07-21 162.82 165.86 162.25 163.25 1.1M
2025-07-18 165.51 165.68 160.45 162.09 1.5M
2025-07-17 161.02 163.89 160.83 162.23 1.8M
2025-07-16 163.68 164.50 159.20 160.83 1.5M
2025-07-15 166.64 166.81 161.20 161.35 1.1M
2025-07-14 166.52 167.60 164.48 165.73 1.0M
2025-07-11 169.70 170.53 167.27 167.73 1.1M
2025-07-10 168.00 173.26 167.35 171.12 1.3M
2025-07-09 167.50 169.12 166.30 168.01 0.9M
2025-07-08 164.09 169.39 163.86 167.38 2.0M
2025-07-07 169.75 170.67 163.63 164.31 1.5M
2025-07-03 170.51 172.62 169.77 171.03 1.4M
2025-07-02 168.64 171.06 166.95 169.85 1.5M
2025-07-01 162.05 172.24 160.57 168.45 2.1M
2025-06-30 163.82 164.45 161.32 162.30 1.9M
2025-06-27 161.57 164.16 161.36 163.68 6.6M
2025-06-26 160.93 162.16 159.93 160.99 1.7M
2025-06-25 161.88 162.08 159.13 160.35 1.4M
2025-06-24 162.22 163.77 161.46 161.97 1.2M
2025-06-23 155.87 161.44 155.05 161.36 1.3M
2025-06-20 157.24 159.31 155.55 156.46 2.5M
2025-06-18 156.82 158.91 155.72 156.03 1.3M
2025-06-17 160.50 160.50 156.06 156.67 1.3M
2025-06-16 161.20 161.40 158.25 159.45 2.0M
2025-06-13 160.16 161.99 159.65 160.18 1.5M
2025-06-12 161.48 163.05 159.42 162.41 1.3M
2025-06-11 168.53 170.26 161.57 162.11 1.7M
2025-06-10 163.87 168.14 162.93 167.89 1.9M
2025-06-09 161.11 163.89 159.42 162.21 1.2M
2025-06-06 162.55 163.32 159.74 160.33 1.2M
2025-06-05 160.14 161.53 157.94 159.68 1.3M
2025-06-04 162.37 163.19 160.01 161.49 1.3M
2025-06-03 159.61 163.53 158.28 163.03 1.4M
2025-06-02 161.95 161.96 157.26 160.00 1.6M
2025-05-30 161.85 162.45 158.96 160.17 2.9M
2025-05-29 163.92 164.08 160.91 162.01 1.3M
2025-05-28 165.00 165.13 162.16 162.43 1.0M
2025-05-27 164.71 164.71 161.07 164.21 2.2M
2025-05-23 159.67 162.65 158.57 161.56 0.9M
2025-05-22 164.14 164.56 162.34 163.60 1.3M
2025-05-21 166.94 168.65 164.16 164.19 2.0M
2025-05-20 170.40 171.72 168.81 169.60 1.9M
2025-05-19 168.99 172.39 167.84 171.61 2.1M
2025-05-16 171.19 171.54 168.95 171.28 1.1M
2025-05-15 170.55 171.33 168.80 169.93 1.7M
2025-05-14 170.47 172.00 168.37 171.65 1.5M
2025-05-13 175.96 176.37 171.24 171.34 1.8M
2025-05-12 169.86 176.85 168.00 176.07 3.6M
2025-05-09 159.75 160.29 157.34 158.28 1.1M
2025-05-08 156.10 161.43 155.54 160.12 1.7M
2025-05-07 153.96 156.50 153.96 155.59 1.2M
2025-05-06 154.00 155.64 152.52 153.35 1.0M
2025-05-05 156.89 158.73 156.06 156.23 1.3M
2025-05-02 153.00 160.82 152.25 158.01 2.6M
2025-05-01 152.86 154.19 149.61 150.56 2.2M
2025-04-30 149.15 153.66 146.37 153.28 3.0M
2025-04-29 147.96 150.04 146.57 149.65 2.0M
2025-04-28 147.01 149.53 145.79 149.00 2.7M
2025-04-25 149.28 151.52 144.90 146.74 4.1M
2025-04-24 151.66 159.18 150.90 158.90 1.8M
2025-04-23 159.12 167.89 151.60 153.23 3.1M
2025-04-22 150.28 153.17 148.64 152.07 1.8M
2025-04-21 151.47 152.74 147.05 149.87 1.8M
2025-04-17 149.39 154.83 149.05 153.75 1.5M
2025-04-16 151.07 151.89 145.90 147.85 1.9M
2025-04-15 155.30 156.48 151.47 152.85 1.0M
2025-04-14 154.28 155.85 151.95 155.11 1.2M
2025-04-11 154.82 154.82 146.14 152.23 2.6M
2025-04-10 161.96 161.96 152.23 156.75 2.2M
2025-04-09 146.84 166.21 145.79 165.49 3.2M
2025-04-08 157.41 157.45 146.32 148.34 1.9M
2025-04-07 152.27 159.86 145.96 151.41 2.8M
2025-04-04 153.17 155.78 147.06 152.06 3.3M
2025-04-03 162.53 165.62 153.02 155.75 2.7M
2025-04-02 164.66 170.58 164.47 170.10 0.9M
2025-04-01 163.67 168.00 163.02 167.09 1.2M
2025-03-31 162.05 166.62 162.05 165.45 1.6M
2025-03-28 169.61 169.93 164.72 164.85 1.3M
2025-03-27 168.77 171.54 168.36 170.23 1.3M
2025-03-26 167.55 169.48 166.92 168.67 1.4M
2025-03-25 170.12 170.72 167.09 167.60 1.5M
2025-03-24 167.61 170.66 167.48 170.05 1.3M
2025-03-21 158.31 165.37 157.67 165.22 3.6M
2025-03-20 160.91 163.41 160.37 161.13 1.6M
2025-03-19 162.09 163.42 159.50 162.44 1.6M
2025-03-18 165.34 166.37 160.49 162.08 1.1M
2025-03-17 161.01 167.09 159.11 166.12 1.6M
2025-03-14 163.95 164.46 161.77 162.50 1.4M
2025-03-13 165.77 167.05 159.35 162.98 2.0M
2025-03-12 169.05 169.84 164.06 164.54 2.3M
2025-03-11 177.45 177.76 166.42 167.03 2.5M
2025-03-10 178.48 181.76 177.24 177.97 2.0M
2025-03-07 177.58 181.47 176.64 179.55 2.7M
2025-03-06 175.94 178.71 173.55 177.58 2.0M
2025-03-05 175.42 176.86 171.70 176.52 2.2M
2025-03-04 170.64 177.30 165.82 175.00 3.0M
2025-03-03 178.18 178.77 171.44 172.28 2.4M
2025-02-28 175.90 179.12 175.19 176.50 2.1M
2025-02-27 175.91 178.19 174.07 174.77 1.5M
2025-02-26 179.40 181.28 175.52 175.69 2.4M
2025-02-25 180.71 182.73 178.05 179.88 2.1M
2025-02-24 184.84 185.41 181.48 181.97 2.2M
2025-02-21 197.23 197.23 170.00 180.40 5.7M
2025-02-20 204.16 204.86 196.23 197.25 1.4M
2025-02-19 207.33 208.51 204.93 205.11 1.3M
2025-02-18 207.57 209.61 206.36 209.29 1.9M
2025-02-14 207.00 209.49 206.01 206.34 1.3M
2025-02-13 204.00 206.68 202.59 206.39 1.3M
2025-02-12 201.33 203.98 198.68 203.02 1.4M
2025-02-11 200.04 206.49 199.98 205.77 2.0M
2025-02-10 199.28 201.98 198.00 201.78 2.0M
2025-02-07 196.45 198.03 193.62 197.20 1.9M
2025-02-06 194.36 201.09 193.78 195.88 1.9M
2025-02-05 195.87 199.29 192.65 193.65 2.8M
2025-02-04 181.10 183.92 181.06 183.66 2.0M
2025-02-03 188.13 189.01 181.98 182.05 2.2M
2025-01-31 186.78 188.93 184.37 185.61 1.6M
2025-01-30 184.54 187.23 183.19 186.78 1.6M
2025-01-29 190.01 190.69 185.58 185.84 1.6M
2025-01-28 194.24 194.38 189.67 189.99 1.5M
2025-01-27 189.42 195.73 189.42 194.71 1.9M
2025-01-24 190.02 192.05 189.81 190.81 0.9M
2025-01-23 192.03 192.60 190.20 191.54 1.2M
2025-01-22 190.20 191.40 188.64 188.79 1.4M
2025-01-21 191.52 191.65 188.88 190.43 1.4M
2025-01-17 191.26 191.26 186.46 189.55 1.3M
2025-01-16 186.70 190.55 185.35 189.92 1.1M
2025-01-15 187.99 189.90 186.04 186.86 2.0M
2025-01-14 181.57 183.86 181.07 183.62 1.2M
2025-01-13 175.34 180.83 175.34 180.67 1.2M
2025-01-10 176.89 177.90 175.27 176.41 1.0M
2025-01-08 179.25 181.83 178.87 179.58 1.5M
2025-01-07 182.34 182.34 178.56 180.64 1.5M
2025-01-06 181.39 184.38 181.11 182.67 1.1M
2025-01-03 177.38 181.31 176.59 180.91 1.1M
2025-01-02 178.93 180.41 174.85 175.73 0.9M