VanEck Oil Services ETF (OIH)

OIH
🏛️ Vereinigte Staaten →
268.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 258.92 259.69 258.68 259.50 6.9K
09:31 260.17 260.89 260.17 260.89 1.3K
09:32 260.32 260.47 260.32 260.47 0.5K
09:33 260.84 261.36 260.84 261.36 0.9K
09:34 261.46 261.46 261.17 261.17 0.6K
09:35 261.31 261.31 260.92 260.92 1.1K
09:36 260.98 260.98 260.98 260.98 4.1K
09:37 261.33 261.33 260.46 260.46 4.0K
09:38 260.46 260.46 260.33 260.33 1.7K
09:39 260.22 260.22 259.63 259.80 12.0K
09:40 259.65 259.86 259.63 259.86 7.1K
09:41 259.97 259.97 259.56 259.83 3.0K
09:42 259.67 259.67 259.67 259.67 1.6K
09:43 259.31 259.31 258.87 259.21 2.5K
09:44 259.41 259.92 259.41 259.92 4.1K
09:45 259.84 260.15 259.62 260.15 5.3K
09:46 259.80 259.80 258.91 259.14 4.6K
09:47 259.07 259.48 259.07 259.40 3.9K
09:48 259.25 259.33 259.25 259.33 1.9K
09:49 259.02 259.13 259.02 259.07 3.2K
09:50 259.29 259.87 259.29 259.83 5.7K
09:51 259.73 259.84 259.63 259.63 3.2K
09:52 259.26 259.30 259.25 259.30 1.1K
09:53 259.45 259.53 259.45 259.53 4.2K
09:54 259.34 259.41 259.20 259.41 1.6K
09:55 259.40 259.71 259.22 259.67 7.7K
09:56 259.72 259.99 259.72 259.99 2.0K
09:57 260.01 260.12 260.01 260.07 2.8K
09:58 260.07 260.07 260.05 260.05 0.5K
09:59 260.02 260.49 260.02 260.49 3.7K
10:00 260.75 261.12 260.35 260.35 8.3K
10:01 260.80 260.84 260.67 260.84 3.9K
10:02 261.20 261.26 260.96 260.96 1.6K
10:03 260.86 261.01 260.51 260.71 3.6K
10:04 260.85 261.25 260.84 261.25 4.2K
10:05 261.10 261.26 260.94 261.07 8.0K
10:06 261.06 261.46 261.06 261.46 1.9K
10:07 261.57 262.01 261.44 262.01 10.7K
10:08 262.00 262.44 261.83 262.09 16.3K
10:10 262.19 262.24 261.99 262.24 3.1K
10:11 262.22 262.54 262.22 262.44 3.5K
10:12 262.29 262.44 262.29 262.44 0.6K
10:13 262.45 262.47 262.45 262.46 3.6K
10:14 262.57 262.58 262.46 262.52 4.7K
10:15 262.54 262.54 262.54 262.54 0.9K
10:16 262.51 262.51 262.48 262.48 1.3K
10:17 262.35 262.35 262.26 262.26 0.8K
10:18 262.34 262.36 262.34 262.33 2.9K
10:19 262.29 262.29 262.29 262.29 1.8K
10:20 262.37 262.58 262.37 262.58 2.8K
10:21 262.53 262.61 262.53 262.61 2.5K
10:22 262.73 262.86 262.67 262.86 1.0K
10:23 262.66 262.71 262.51 262.52 3.7K
10:24 262.52 262.52 262.38 262.38 4.2K
10:25 262.40 262.47 262.18 262.18 5.7K
10:26 262.40 262.40 262.17 262.17 1.1K
10:27 262.09 262.33 262.09 262.33 3.5K
10:28 262.40 262.40 262.26 262.26 0.5K
10:29 262.38 262.39 262.30 262.30 1.4K
10:30 262.34 262.34 262.18 262.26 8.1K
10:31 262.24 262.52 262.18 262.39 16.8K
10:32 262.60 262.60 262.54 262.54 7.7K
10:33 262.65 262.65 262.51 262.51 3.8K
10:35 262.55 262.55 262.49 262.55 0.7K
10:36 262.51 262.51 262.51 262.51 3.5K
10:37 262.57 262.57 262.57 262.57 0.1K
10:38 262.41 262.72 262.41 262.72 2.2K
10:39 262.71 263.02 262.71 263.00 2.4K
10:40 262.64 262.64 262.37 262.61 1.1K
10:41 262.69 262.70 262.69 262.70 0.5K
10:43 262.38 262.69 262.38 262.69 0.7K
10:44 262.62 262.62 262.62 262.62 0.8K
10:45 262.44 262.79 262.44 262.79 4.2K
10:46 262.53 262.53 262.53 262.53 0.7K
10:48 262.69 262.71 262.69 262.71 1.3K
10:49 262.53 262.79 262.53 262.65 1.3K
10:53 262.60 262.60 262.55 262.55 0.7K
10:54 262.57 262.57 262.57 262.57 0.9K
10:55 262.51 262.62 262.51 262.62 3.5K
10:56 262.81 263.05 262.81 263.05 1.1K
10:58 262.70 262.70 262.70 262.70 1.9K
11:01 263.19 263.19 263.19 263.19 0.3K
11:02 263.14 263.18 263.14 263.18 1.9K
11:04 262.95 262.95 262.95 262.95 0.1K
11:05 262.98 262.98 262.95 262.95 1.3K
11:06 263.07 263.08 263.07 263.08 1.4K
11:07 263.28 263.28 263.28 263.27 0.7K
11:09 262.84 263.01 262.84 263.01 0.7K
11:12 262.91 263.02 262.91 263.01 2.7K
11:13 263.15 263.24 263.15 263.24 1.0K
11:14 263.21 263.21 263.21 263.21 1.0K
11:16 263.15 263.37 263.15 263.37 5.6K
11:17 263.48 263.48 263.48 263.48 0.6K
11:18 263.39 263.39 263.39 263.39 0.5K
11:20 263.16 263.16 263.14 263.14 4.7K
11:22 263.14 263.14 263.14 263.14 0.3K
11:25 263.05 263.05 263.05 263.05 0.1K
11:26 263.00 263.00 263.00 263.00 1.7K
11:27 263.21 263.21 263.21 263.21 5.0K
11:28 262.97 263.04 262.97 263.03 3.8K
11:29 263.13 263.13 263.11 263.11 0.7K
11:30 262.95 263.03 262.95 263.03 0.7K
11:32 263.05 263.05 263.05 263.05 0.7K
11:33 263.10 263.36 263.10 263.36 1.0K
11:34 263.13 263.37 263.13 263.37 1.0K
11:35 263.58 263.92 263.58 263.92 0.5K
11:36 264.11 264.11 264.11 264.11 0.4K
11:37 264.12 264.26 264.12 264.22 7.2K
11:39 263.99 263.99 263.99 263.99 2.4K
11:40 263.97 264.14 263.97 264.14 0.5K
11:41 264.16 264.16 264.12 264.12 1.3K
11:44 264.22 264.22 264.22 264.21 0.4K
11:45 264.17 264.17 264.16 264.16 0.6K
11:46 264.10 264.10 264.10 264.10 0.4K
11:47 264.31 264.31 264.31 264.31 1.0K
11:49 264.07 264.07 264.07 264.07 0.1K
11:50 264.24 264.25 264.24 264.25 1.0K
11:53 263.84 263.84 263.84 263.83 0.2K
11:54 263.69 263.69 263.69 263.69 1.0K
11:55 263.80 263.94 263.80 263.94 1.1K
11:56 263.97 263.97 263.89 263.89 0.8K
11:58 263.90 263.90 263.90 263.90 1.8K
11:59 263.99 264.03 263.99 264.03 1.0K
12:00 264.10 264.10 264.08 264.08 0.4K
12:01 264.12 264.12 264.12 264.12 0.3K
12:03 264.11 264.16 264.11 264.16 0.3K
12:04 264.09 264.09 264.09 264.09 0.4K
12:08 263.98 263.98 263.98 263.98 0.2K
12:09 263.89 263.89 263.89 263.89 3.2K
12:10 263.67 263.67 263.54 263.55 2.1K
12:11 263.62 263.77 263.62 263.77 1.7K
12:12 263.60 263.60 263.60 263.60 0.7K
12:15 263.55 263.72 263.55 263.72 1.2K
12:16 263.75 263.75 263.75 263.75 1.0K
12:19 263.26 263.33 263.26 263.33 0.7K
12:25 263.02 263.02 262.81 262.81 1.1K
12:27 262.86 263.01 262.86 263.01 0.5K
12:29 263.23 263.23 263.09 263.20 1.2K
12:31 263.28 263.28 263.28 263.28 1.4K
12:33 263.29 263.59 263.29 263.59 2.6K
12:34 263.73 263.73 263.73 263.73 3.5K
12:35 263.69 263.69 263.69 263.69 0.1K
12:36 263.64 263.64 263.64 263.64 0.4K
12:37 263.45 263.45 263.45 263.45 0.3K
12:39 263.63 263.63 263.63 263.63 0.4K
12:41 263.41 263.56 263.41 263.47 2.3K
12:42 263.57 263.59 263.57 263.58 9.3K
12:43 263.63 263.99 263.63 263.76 36.4K
12:44 263.72 263.72 263.59 263.59 4.1K
12:45 263.52 263.52 263.52 263.52 0.7K
12:47 263.64 263.64 263.64 263.64 0.4K
12:48 263.52 263.52 263.52 263.52 1.3K
12:49 263.42 263.42 263.42 263.42 0.1K
12:50 263.40 263.48 263.40 263.48 0.7K
12:52 263.25 263.25 263.25 263.25 0.1K
12:53 263.25 263.25 263.25 263.25 0.3K
12:57 263.20 263.20 263.16 263.16 0.7K
13:00 263.19 263.19 263.19 263.19 1.2K
13:02 263.29 263.31 263.29 263.30 1.0K
13:05 263.07 263.07 263.07 263.07 0.3K
13:07 263.15 263.27 263.15 263.27 0.7K
13:08 263.51 263.51 263.51 263.51 0.8K
13:11 263.03 263.03 263.03 263.03 0.5K
13:14 264.37 264.37 264.08 264.08 9.8K
13:15 263.53 263.53 263.40 263.40 0.5K
13:16 263.13 263.21 263.13 263.21 1.0K
13:17 263.43 263.43 263.43 263.43 0.3K
13:18 263.60 263.60 263.60 263.60 0.2K
13:19 263.59 263.59 263.59 263.59 0.5K
13:21 263.03 263.03 263.03 263.03 1.2K
13:22 262.84 262.84 262.84 262.84 0.4K
13:23 262.70 262.70 262.70 262.70 0.6K
13:25 262.85 263.19 262.85 263.19 1.1K
13:27 263.41 263.41 263.41 263.41 0.1K
13:28 263.12 263.12 263.12 263.12 0.2K
13:29 263.22 263.39 263.22 263.39 0.7K
13:32 262.78 262.85 262.78 262.85 6.6K
13:33 262.74 262.74 262.74 262.74 1.1K
13:37 263.08 263.08 263.08 263.08 1.0K
13:38 263.35 263.35 263.18 263.18 1.1K
13:41 262.88 262.91 262.88 262.88 0.9K
13:43 262.94 262.94 262.94 262.94 0.2K
13:44 263.00 263.00 263.00 263.00 1.5K
13:49 262.81 262.81 262.75 262.75 0.2K
13:50 262.62 262.62 262.62 262.62 1.0K
13:51 262.42 262.42 262.35 262.35 0.3K
13:53 262.62 262.62 262.62 262.62 0.5K
13:54 262.63 262.63 262.63 262.63 1.4K
13:56 262.31 262.31 262.31 262.31 0.1K
13:57 262.27 262.27 262.07 262.07 0.7K
13:59 262.03 262.03 262.03 262.03 0.5K
14:01 262.04 262.04 261.90 261.90 1.8K
14:02 261.94 261.94 261.94 261.94 0.9K
14:03 261.99 261.99 261.95 261.95 0.4K
14:04 261.91 261.91 261.64 261.64 1.5K
14:05 261.85 261.85 261.85 261.85 0.5K
14:06 261.94 261.94 261.94 261.94 0.2K
14:07 261.96 261.96 261.96 261.96 0.6K
14:10 261.77 261.93 261.72 261.93 6.2K
14:13 262.45 262.45 262.45 262.45 0.5K
14:14 262.38 262.38 262.38 262.38 0.6K
14:17 263.09 263.09 263.09 263.09 0.3K
14:18 263.05 263.05 262.90 262.90 1.7K
14:20 262.93 263.11 262.93 263.11 1.8K
14:21 263.10 263.10 263.10 263.10 0.5K
14:22 263.06 263.11 263.06 263.11 1.4K
14:24 263.14 263.14 263.14 263.14 1.6K
14:25 263.03 263.03 263.03 263.02 1.3K
14:26 263.09 263.09 262.89 262.89 1.9K
14:29 262.96 262.96 262.96 262.96 0.5K
14:30 262.95 262.99 262.93 262.95 1.7K
14:32 262.87 262.87 262.87 262.87 0.7K
14:33 262.76 262.79 262.68 262.68 1.3K
14:34 262.79 262.88 262.79 262.88 0.6K
14:35 262.78 262.78 262.78 262.78 1.0K
14:37 263.22 263.22 263.22 263.22 0.4K
14:38 263.19 263.19 263.19 263.19 0.6K
14:41 263.40 263.40 263.40 263.40 1.1K
14:42 263.30 263.30 263.30 263.30 0.4K
14:45 263.42 263.42 263.37 263.37 1.5K
14:47 263.36 263.36 263.36 263.36 0.5K
14:49 263.33 263.47 263.33 263.45 0.6K
14:50 263.48 263.51 263.48 263.51 1.2K
14:52 263.86 263.86 263.86 263.86 0.9K
14:53 263.85 263.85 263.78 263.81 1.2K
14:54 263.81 263.93 263.69 263.69 4.1K
14:55 263.82 263.82 263.82 263.82 1.9K
14:56 263.82 263.82 263.61 263.61 1.5K
14:58 263.48 263.59 263.47 263.59 2.7K
14:59 263.55 263.62 263.55 263.62 0.9K
15:00 263.50 263.50 263.39 263.39 0.7K
15:01 263.23 263.23 263.23 263.23 0.4K
15:02 263.12 263.12 263.12 263.12 0.1K
15:03 263.06 263.06 263.06 263.06 0.2K
15:04 263.13 263.13 263.13 263.13 0.4K
15:05 263.10 263.20 263.06 263.20 1.4K
15:06 263.14 263.14 263.14 263.14 0.5K
15:08 263.25 263.25 263.05 263.05 1.9K
15:10 262.94 262.94 262.94 262.94 0.2K
15:11 262.83 262.83 262.75 262.75 0.8K
15:12 262.59 262.66 262.59 262.66 2.0K
15:13 262.65 262.65 262.65 262.65 0.6K
15:14 262.60 262.60 262.33 262.33 0.3K
15:15 262.33 262.54 262.33 262.46 2.5K
15:18 262.49 262.49 262.33 262.33 0.7K
15:19 262.34 262.34 262.34 262.34 0.8K
15:21 262.43 262.43 262.30 262.30 5.5K
15:22 262.31 262.31 262.31 262.31 0.2K
15:23 262.27 262.27 262.27 262.27 0.4K
15:25 262.15 262.15 262.15 262.15 0.2K
15:26 262.08 262.08 262.08 262.08 0.5K
15:27 262.08 262.08 261.93 261.96 1.0K
15:28 262.17 262.19 262.17 262.19 2.0K
15:29 262.07 262.07 262.07 262.07 0.9K
15:30 262.36 262.36 262.36 262.36 0.6K
15:31 262.44 262.44 262.31 262.31 1.3K
15:32 262.15 262.15 262.15 262.15 0.4K
15:34 262.19 262.19 262.19 262.19 0.3K
15:35 262.05 262.14 262.05 262.14 1.1K
15:36 262.02 262.02 261.86 261.97 0.6K
15:37 262.05 262.17 262.05 262.17 0.9K
15:38 262.19 262.24 262.19 262.24 0.9K
15:39 262.35 262.38 262.35 262.38 1.6K
15:41 262.49 262.52 262.49 262.50 1.1K
15:42 262.44 262.44 262.44 262.44 0.7K
15:43 262.38 262.45 262.38 262.45 0.4K
15:44 262.54 262.59 262.54 262.59 1.2K
15:45 262.47 262.47 262.47 262.47 1.4K
15:46 262.78 262.78 262.78 262.78 0.5K
15:47 262.89 262.89 262.89 262.89 0.2K
15:48 262.82 262.82 262.66 262.66 13.1K
15:49 262.72 262.81 262.72 262.81 2.4K
15:50 262.89 262.91 262.61 262.61 5.1K
15:51 262.67 262.85 262.63 262.85 4.1K
15:52 262.69 262.69 262.52 262.52 1.5K
15:53 262.71 262.71 262.71 262.71 2.4K
15:54 262.85 263.10 262.85 263.10 2.6K
15:55 262.83 262.95 262.83 262.90 4.2K
15:56 262.91 262.91 262.91 262.91 2.9K
15:57 263.05 263.15 263.05 263.15 3.0K
15:58 263.14 263.16 263.02 263.16 7.7K
15:59 263.34 263.34 263.22 263.25 30.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 265.07 270.28 264.35 268.01 0.6M
2025-09-25 259.73 264.37 258.68 263.25 0.6M
2025-09-24 265.14 268.24 263.58 263.61 0.7M
2025-09-23 256.47 268.79 256.47 261.78 1.0M
2025-09-22 251.98 256.50 249.96 254.82 0.3M
2025-09-19 257.20 257.20 252.29 254.52 0.4M
2025-09-18 258.18 259.19 254.27 258.37 0.3M
2025-09-17 258.97 263.05 254.00 256.41 0.3M
2025-09-16 256.34 260.90 255.10 260.21 0.2M
2025-09-15 258.34 261.13 254.68 255.03 0.4M
2025-09-12 261.59 263.63 256.95 257.62 0.3M
2025-09-11 258.33 262.27 257.15 260.17 0.4M
2025-09-10 254.68 260.16 253.23 260.07 0.5M
2025-09-09 256.94 259.60 254.01 254.01 0.3M
2025-09-08 257.34 257.74 251.27 255.28 0.5M
2025-09-05 255.66 258.90 252.55 255.13 0.5M
2025-09-04 250.08 258.16 247.96 257.84 0.4M
2025-09-03 253.59 256.64 249.05 249.83 0.4M
2025-09-02 255.00 257.48 251.38 254.73 0.4M
2025-08-29 255.99 258.56 255.82 256.85 0.2M
2025-08-28 255.50 256.60 251.62 256.11 0.3M
2025-08-27 249.12 255.42 249.12 253.51 0.3M
2025-08-26 250.26 252.00 248.38 249.13 0.3M
2025-08-25 251.54 252.67 250.47 251.90 0.3M
2025-08-22 240.71 252.99 240.71 252.19 0.6M
2025-08-21 237.04 241.41 235.25 240.14 0.3M
2025-08-20 238.42 239.32 234.39 236.51 0.3M
2025-08-19 238.93 241.37 235.37 237.65 0.2M
2025-08-18 237.00 240.95 234.77 239.02 0.3M
2025-08-15 238.83 240.06 236.60 236.66 0.2M
2025-08-14 240.00 240.33 235.09 239.63 0.5M
2025-08-13 237.51 240.48 236.18 240.36 0.4M
2025-08-12 234.52 239.60 234.34 237.22 0.4M
2025-08-11 238.49 239.40 232.39 233.61 0.4M
2025-08-08 237.93 239.82 235.33 237.51 0.2M
2025-08-07 241.51 244.82 235.08 235.79 0.8M
2025-08-06 244.22 246.89 238.05 238.95 0.4M
2025-08-05 237.66 243.11 235.62 241.99 0.6M
2025-08-04 234.47 236.38 233.41 235.81 0.3M
2025-08-01 240.62 240.63 231.83 235.02 0.7M
2025-07-31 246.11 248.64 242.40 243.72 0.4M
2025-07-30 253.57 253.57 245.47 248.34 0.5M
2025-07-29 254.85 256.30 251.69 255.61 0.4M
2025-07-28 254.84 258.18 254.05 256.64 0.2M
2025-07-25 253.31 253.58 250.69 252.18 0.2M
2025-07-24 249.09 255.00 247.87 253.04 0.9M
2025-07-23 241.95 252.08 241.95 250.92 0.8M
2025-07-22 232.47 238.99 232.36 238.10 0.5M
2025-07-21 235.30 236.96 232.57 232.86 0.4M
2025-07-18 237.76 239.32 231.46 233.38 0.5M
2025-07-17 232.25 236.66 232.09 236.03 0.6M
2025-07-16 236.55 237.48 231.65 233.00 0.8M
2025-07-15 244.06 244.70 236.36 236.82 0.7M
2025-07-14 250.17 250.49 243.37 244.61 0.6M
2025-07-11 248.60 253.93 247.32 252.23 0.4M
2025-07-10 245.66 251.17 243.63 249.99 0.4M
2025-07-09 250.00 251.00 246.60 247.93 0.4M
2025-07-08 238.26 251.09 237.89 249.83 0.6M
2025-07-07 239.86 243.44 234.68 238.39 0.4M
2025-07-03 242.52 243.90 240.98 241.58 0.3M
2025-07-02 239.62 243.41 235.70 242.97 0.5M
2025-07-01 230.36 241.05 227.68 236.94 0.8M
2025-06-30 231.66 232.77 229.73 230.29 0.2M
2025-06-27 232.64 233.66 229.34 231.17 0.4M
2025-06-26 228.87 232.60 227.87 231.62 0.5M
2025-06-25 230.60 230.67 226.59 227.65 0.6M
2025-06-24 229.10 233.26 227.72 230.81 0.4M
2025-06-23 245.81 245.81 231.00 231.97 0.8M
2025-06-20 245.19 245.65 242.01 242.87 0.3M
2025-06-18 247.87 249.52 244.26 244.69 0.4M
2025-06-17 248.59 251.32 246.39 247.54 0.4M
2025-06-16 247.44 248.17 242.56 245.73 0.5M
2025-06-13 249.29 250.56 243.13 247.39 0.7M
2025-06-12 241.37 244.15 238.93 243.70 0.3M
2025-06-11 242.99 245.62 239.75 244.47 0.6M
2025-06-10 237.02 243.99 235.73 241.42 0.8M
2025-06-09 231.17 236.30 230.69 233.50 0.8M
2025-06-06 226.48 231.28 226.48 229.88 0.4M
2025-06-05 225.56 226.63 223.29 224.36 0.3M
2025-06-04 228.43 230.65 223.09 224.38 0.8M
2025-06-03 220.00 229.38 216.68 227.36 1.0M
2025-06-02 221.70 222.38 216.92 220.31 0.6M
2025-05-30 219.31 219.31 215.10 216.64 0.6M
2025-05-29 221.00 221.53 218.00 221.26 0.4M
2025-05-28 223.44 223.93 217.83 218.77 0.6M
2025-05-27 218.53 220.49 215.51 219.99 0.4M
2025-05-23 212.32 217.01 211.87 216.26 0.3M
2025-05-22 214.92 217.08 210.70 216.08 0.3M
2025-05-21 221.01 221.61 216.07 216.23 0.5M
2025-05-20 224.91 224.91 221.73 222.69 0.3M
2025-05-19 225.40 225.57 222.30 224.90 0.7M
2025-05-16 228.52 229.54 225.13 228.26 0.4M
2025-05-15 227.94 229.05 223.86 229.05 0.5M
2025-05-14 229.91 233.54 229.44 231.86 0.5M
2025-05-13 232.77 234.07 230.92 231.50 0.5M
2025-05-12 233.37 238.22 229.07 230.61 0.8M
2025-05-09 222.55 224.07 220.68 221.87 0.3M
2025-05-08 216.48 222.87 215.30 219.35 0.7M
2025-05-07 216.03 216.03 211.80 213.19 0.6M
2025-05-06 218.06 219.38 214.81 215.04 0.7M
2025-05-05 216.10 218.20 214.70 215.06 0.6M
2025-05-02 218.00 220.97 214.85 220.36 0.7M
2025-05-01 209.86 216.87 209.02 214.78 0.7M
2025-04-30 211.91 211.91 206.42 209.06 0.7M
2025-04-29 215.88 217.08 212.11 215.43 0.4M
2025-04-28 216.16 217.71 213.00 214.76 0.3M
2025-04-25 212.55 217.05 210.86 216.28 0.3M
2025-04-24 212.87 216.72 210.22 215.95 0.4M
2025-04-23 216.78 220.00 208.10 209.72 0.7M
2025-04-22 212.83 215.60 208.00 213.62 0.5M
2025-04-21 215.79 215.79 209.80 212.98 0.5M
2025-04-17 214.24 221.41 214.10 218.84 0.5M
2025-04-16 210.82 215.56 209.04 211.31 0.7M
2025-04-15 210.20 214.00 209.34 210.28 0.4M
2025-04-14 215.05 215.91 207.74 210.60 0.8M
2025-04-11 203.42 211.07 199.68 210.29 0.7M
2025-04-10 213.11 213.42 198.11 202.68 1.4M
2025-04-09 192.20 225.32 191.21 222.17 1.0M
2025-04-08 213.60 213.92 193.00 196.72 0.9M
2025-04-07 198.76 216.40 194.42 206.09 1.0M
2025-04-04 224.90 226.46 204.54 207.77 1.3M
2025-04-03 250.63 250.70 235.75 236.83 1.1M
2025-04-02 262.08 267.37 260.79 266.32 0.2M
2025-04-01 261.34 267.23 260.56 266.11 0.3M
2025-03-31 257.52 263.17 256.17 262.12 0.5M
2025-03-28 263.96 265.73 258.89 261.36 0.4M
2025-03-27 266.27 267.55 263.16 264.81 0.2M
2025-03-26 267.53 271.50 266.01 266.80 0.4M
2025-03-25 265.02 267.41 264.21 265.86 0.2M
2025-03-24 260.83 264.92 260.81 263.70 0.4M
2025-03-21 258.75 260.99 257.61 259.00 0.5M
2025-03-20 258.21 263.95 258.00 261.74 0.2M
2025-03-19 258.14 263.46 258.06 260.88 0.5M
2025-03-18 258.49 259.15 254.72 257.93 0.3M
2025-03-17 254.65 258.87 254.65 257.75 0.5M
2025-03-14 249.24 254.91 248.60 254.12 0.6M
2025-03-13 249.08 253.53 244.93 246.39 0.5M
2025-03-12 249.05 252.89 247.78 249.48 0.3M
2025-03-11 251.07 252.07 246.92 248.61 0.3M
2025-03-10 254.39 256.00 246.81 249.42 0.9M
2025-03-07 249.89 258.12 249.89 255.91 0.8M
2025-03-06 245.57 249.38 244.04 247.62 0.4M
2025-03-05 246.06 248.45 241.79 247.88 0.6M
2025-03-04 248.38 252.54 241.01 247.98 0.7M
2025-03-03 268.09 269.21 250.25 252.35 1.3M
2025-02-28 263.24 266.38 259.49 266.38 0.7M
2025-02-27 265.39 269.46 263.87 264.19 0.5M
2025-02-26 267.45 268.20 262.22 263.84 0.5M
2025-02-25 271.17 274.14 265.09 267.01 0.6M
2025-02-24 273.17 273.73 270.31 271.51 0.3M
2025-02-21 280.94 281.00 271.72 272.83 0.7M
2025-02-20 279.72 281.92 278.60 281.10 0.2M
2025-02-19 282.99 284.60 279.79 280.37 0.4M
2025-02-18 281.44 287.41 279.03 284.68 1.0M
2025-02-14 283.35 285.88 279.54 280.02 0.3M
2025-02-13 279.22 282.50 278.42 282.05 0.6M
2025-02-12 282.74 283.37 278.43 279.76 0.6M
2025-02-11 284.27 287.85 282.44 285.13 0.3M
2025-02-10 278.66 284.60 278.66 283.40 0.5M
2025-02-07 277.99 280.65 275.28 275.44 0.6M
2025-02-06 286.98 287.77 274.51 276.96 0.8M
2025-02-05 284.42 285.96 281.93 285.29 0.7M
2025-02-04 273.44 283.79 273.09 283.08 0.6M
2025-02-03 275.94 279.11 271.45 275.94 0.7M
2025-01-31 280.88 281.97 274.90 276.96 0.7M
2025-01-30 280.24 281.45 276.61 279.36 0.3M
2025-01-29 278.88 282.22 276.87 278.27 0.3M
2025-01-28 284.66 286.54 277.83 279.98 0.4M
2025-01-27 288.03 291.55 284.29 284.96 0.4M
2025-01-24 290.93 293.16 288.87 290.18 0.4M
2025-01-23 292.91 293.62 289.89 290.99 0.3M
2025-01-22 298.01 298.01 290.83 290.99 0.5M
2025-01-21 302.52 303.21 296.82 299.62 1.0M
2025-01-17 296.00 303.77 295.89 299.51 0.7M
2025-01-16 292.17 294.88 289.69 294.00 0.5M
2025-01-15 288.56 295.00 288.02 293.65 1.4M
2025-01-14 284.51 287.71 281.81 287.23 0.3M
2025-01-13 279.86 286.78 279.33 284.71 0.4M
2025-01-10 285.57 287.64 277.38 278.95 0.7M
2025-01-08 280.93 281.58 277.92 279.80 0.3M
2025-01-07 282.81 285.24 279.92 283.85 0.3M
2025-01-06 280.38 285.86 279.12 279.74 0.3M
2025-01-03 278.42 279.31 274.08 279.31 0.3M
2025-01-02 275.99 280.10 273.67 276.18 0.4M