The Health Care Select Sector SPDR® Fund (XLV)

XLV
🏛️ Vereinigte Staaten →
135.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 135.01 135.07 134.94 135.07 190.8K
09:31 135.12 135.18 134.89 134.97 84.9K
09:32 135.00 135.08 134.93 135.00 112.2K
09:33 134.96 135.13 134.96 135.04 83.7K
09:34 135.03 135.08 134.99 134.99 90.9K
09:35 134.98 135.02 134.88 135.01 65.3K
09:36 135.02 135.02 134.87 134.87 57.7K
09:37 134.83 134.97 134.82 134.91 66.1K
09:38 134.88 134.90 134.82 134.82 46.8K
09:39 134.85 134.90 134.83 134.90 23.1K
09:40 134.93 135.01 134.93 134.99 80.6K
09:41 134.97 135.20 134.96 135.20 66.4K
09:42 135.21 135.25 135.20 135.21 43.9K
09:43 135.21 135.40 135.21 135.36 124.5K
09:44 135.34 135.34 135.26 135.34 98.8K
09:45 135.29 135.34 135.29 135.32 70.9K
09:46 135.30 135.34 135.25 135.33 40.9K
09:47 135.30 135.35 135.30 135.35 33.3K
09:48 135.33 135.41 135.33 135.35 73.3K
09:49 135.35 135.38 135.31 135.34 47.9K
09:50 135.32 135.34 135.26 135.26 74.5K
09:51 135.25 135.27 135.18 135.27 40.2K
09:52 135.31 135.32 135.25 135.30 31.9K
09:53 135.33 135.33 135.25 135.25 32.8K
09:54 135.27 135.29 135.24 135.27 24.4K
09:55 135.26 135.29 135.24 135.27 28.9K
09:56 135.26 135.29 135.22 135.27 32.3K
09:57 135.27 135.29 135.25 135.26 26.2K
09:58 135.27 135.31 135.27 135.31 24.2K
09:59 135.30 135.32 135.30 135.31 36.5K
10:00 135.26 135.31 135.25 135.27 41.0K
10:01 135.26 135.26 135.18 135.18 32.7K
10:02 135.19 135.24 135.17 135.20 23.6K
10:03 135.16 135.19 135.16 135.16 18.6K
10:04 135.16 135.25 135.16 135.24 35.6K
10:05 135.22 135.24 135.20 135.20 19.6K
10:06 135.20 135.20 135.16 135.17 26.6K
10:07 135.19 135.19 135.06 135.06 45.3K
10:08 135.05 135.05 134.94 134.94 34.0K
10:09 134.92 134.92 134.87 134.91 33.9K
10:10 134.90 134.95 134.90 134.92 35.9K
10:11 134.92 135.00 134.92 134.95 22.7K
10:12 134.96 134.97 134.93 134.93 21.3K
10:13 134.91 134.91 134.86 134.86 33.5K
10:14 134.88 134.89 134.86 134.87 30.1K
10:15 134.83 134.83 134.77 134.77 43.5K
10:16 134.76 134.83 134.76 134.80 42.7K
10:17 134.82 134.86 134.80 134.85 27.6K
10:18 134.85 134.85 134.74 134.76 35.7K
10:19 134.77 134.82 134.77 134.80 33.5K
10:20 134.79 134.85 134.77 134.85 28.1K
10:21 134.81 134.81 134.74 134.77 26.7K
10:22 134.79 134.79 134.73 134.73 55.3K
10:23 134.74 134.79 134.73 134.73 36.1K
10:24 134.73 134.75 134.72 134.75 32.6K
10:25 134.74 134.74 134.65 134.68 39.0K
10:26 134.70 134.75 134.70 134.73 48.5K
10:27 134.72 134.77 134.72 134.76 62.2K
10:28 134.79 134.81 134.78 134.81 51.6K
10:29 134.82 134.87 134.79 134.85 65.8K
10:30 134.85 134.89 134.81 134.83 55.9K
10:31 134.84 134.87 134.83 134.84 43.1K
10:32 134.85 134.89 134.83 134.88 43.4K
10:33 134.88 134.91 134.87 134.91 24.2K
10:34 134.92 134.98 134.92 134.97 23.9K
10:35 134.95 134.95 134.92 134.95 16.2K
10:36 134.97 134.99 134.94 134.94 30.6K
10:37 134.95 134.97 134.92 134.97 25.2K
10:38 134.96 135.04 134.96 135.04 19.3K
10:39 135.05 135.10 135.04 135.04 92.9K
10:40 135.03 135.06 135.00 135.05 16.2K
10:41 135.06 135.06 134.96 134.98 20.8K
10:42 134.98 135.00 134.97 134.97 32.2K
10:43 134.98 134.99 134.92 134.93 21.1K
10:44 134.91 134.91 134.87 134.87 22.2K
10:45 134.88 134.94 134.82 134.82 37.4K
10:46 134.81 134.84 134.81 134.83 17.8K
10:47 134.86 134.91 134.86 134.91 15.0K
10:48 134.90 134.90 134.89 134.89 7.5K
10:49 134.88 134.91 134.87 134.87 22.3K
10:50 134.87 134.93 134.87 134.91 21.1K
10:51 134.92 134.96 134.92 134.95 11.4K
10:52 134.96 134.96 134.92 134.93 24.6K
10:53 134.91 134.91 134.88 134.88 20.0K
10:54 134.91 134.93 134.89 134.91 16.8K
10:55 134.90 134.92 134.88 134.91 14.9K
10:56 134.90 134.92 134.87 134.87 19.9K
10:57 134.88 134.93 134.88 134.91 12.9K
10:58 134.91 134.93 134.90 134.92 17.7K
10:59 134.90 134.93 134.89 134.91 35.9K
11:00 134.90 134.90 134.86 134.86 18.3K
11:01 134.85 134.87 134.79 134.81 21.1K
11:02 134.81 134.81 134.79 134.80 17.1K
11:03 134.82 134.86 134.82 134.86 18.6K
11:04 134.86 134.88 134.86 134.87 35.0K
11:05 134.87 134.90 134.84 134.85 17.3K
11:06 134.84 134.95 134.84 134.92 26.5K
11:07 134.94 134.96 134.93 134.93 10.6K
11:08 134.93 134.95 134.91 134.94 14.4K
11:09 134.94 134.94 134.92 134.92 14.8K
11:10 134.92 134.95 134.92 134.92 9.7K
11:11 134.92 134.95 134.90 134.90 16.2K
11:12 134.89 134.89 134.85 134.88 14.1K
11:13 134.89 134.89 134.86 134.85 11.1K
11:14 134.84 134.84 134.81 134.82 12.3K
11:15 134.81 134.81 134.77 134.77 9.9K
11:16 134.78 134.83 134.78 134.83 22.1K
11:17 134.83 134.85 134.82 134.84 18.7K
11:18 134.85 134.85 134.82 134.84 16.5K
11:19 134.83 134.85 134.81 134.85 9.9K
11:20 134.83 134.83 134.80 134.81 7.3K
11:21 134.79 134.79 134.77 134.79 11.5K
11:22 134.79 134.84 134.79 134.84 24.5K
11:23 134.85 134.86 134.81 134.83 16.5K
11:24 134.82 134.83 134.81 134.83 17.7K
11:25 134.82 134.91 134.82 134.89 15.9K
11:26 134.88 134.96 134.88 134.91 25.4K
11:27 134.90 134.90 134.88 134.88 9.5K
11:28 134.91 134.92 134.91 134.91 24.3K
11:29 134.91 134.97 134.91 134.96 26.3K
11:30 134.97 135.01 134.96 135.01 13.7K
11:31 135.01 135.01 134.99 135.00 99.7K
11:32 135.00 135.02 135.00 135.01 17.1K
11:33 135.00 135.00 134.96 134.98 25.1K
11:34 134.98 135.01 134.97 134.98 37.7K
11:35 134.98 135.01 134.97 134.97 15.9K
11:36 134.98 135.03 134.96 135.03 21.9K
11:37 135.02 135.02 134.90 134.90 24.7K
11:38 134.92 134.93 134.88 134.88 255.2K
11:39 134.88 134.88 134.83 134.88 24.8K
11:40 134.86 134.88 134.86 134.85 8.1K
11:41 134.86 134.88 134.85 134.85 13.5K
11:42 134.87 134.87 134.83 134.86 13.4K
11:43 134.87 134.89 134.86 134.89 19.2K
11:44 134.90 134.91 134.89 134.89 28.0K
11:45 134.89 134.90 134.88 134.88 22.6K
11:46 134.87 134.88 134.84 134.85 13.8K
11:47 134.87 134.87 134.85 134.85 13.2K
11:48 134.84 134.85 134.84 134.85 10.2K
11:49 134.87 134.88 134.86 134.86 12.4K
11:50 134.85 134.85 134.77 134.77 14.4K
11:51 134.79 134.86 134.79 134.86 31.7K
11:52 134.85 134.85 134.79 134.79 22.7K
11:53 134.79 134.81 134.78 134.81 23.1K
11:54 134.80 134.80 134.78 134.80 26.4K
11:55 134.81 134.81 134.78 134.80 17.1K
11:56 134.81 134.82 134.81 134.82 14.5K
11:57 134.81 134.81 134.80 134.80 11.5K
11:58 134.82 134.82 134.75 134.75 66.5K
11:59 134.75 134.77 134.74 134.76 20.2K
12:00 134.78 134.82 134.78 134.79 14.9K
12:01 134.79 134.79 134.75 134.76 21.4K
12:02 134.76 134.81 134.76 134.79 23.6K
12:03 134.79 134.79 134.77 134.76 12.7K
12:04 134.77 134.79 134.75 134.75 14.7K
12:05 134.79 134.79 134.77 134.79 11.4K
12:06 134.79 134.79 134.79 134.79 20.2K
12:07 134.78 134.79 134.75 134.75 6.0K
12:08 134.77 134.78 134.74 134.76 17.6K
12:09 134.77 134.78 134.75 134.78 5.0K
12:10 134.77 134.78 134.75 134.77 14.4K
12:11 134.77 134.77 134.74 134.74 17.2K
12:12 134.74 134.78 134.74 134.74 12.4K
12:13 134.73 134.75 134.72 134.75 11.5K
12:14 134.74 134.76 134.74 134.75 6.9K
12:15 134.75 134.80 134.75 134.79 14.5K
12:16 134.79 134.79 134.78 134.79 12.5K
12:17 134.77 134.77 134.73 134.77 26.8K
12:18 134.77 134.78 134.77 134.78 8.7K
12:19 134.78 134.79 134.76 134.76 14.0K
12:20 134.77 134.88 134.77 134.88 35.1K
12:21 134.88 134.91 134.88 134.91 26.1K
12:22 134.91 134.95 134.91 134.95 18.2K
12:23 134.95 134.97 134.93 134.95 22.8K
12:24 134.93 134.98 134.93 134.97 19.9K
12:25 134.97 134.99 134.97 134.98 20.2K
12:26 134.98 135.01 134.96 135.01 40.4K
12:27 135.01 135.01 134.98 135.00 26.5K
12:28 134.99 134.99 134.97 134.98 16.3K
12:29 135.00 135.01 135.00 135.01 26.4K
12:30 134.99 135.05 134.99 135.05 25.6K
12:31 135.05 135.07 135.05 135.05 52.0K
12:32 135.05 135.07 135.01 135.01 107.5K
12:33 135.01 135.03 134.99 135.02 24.8K
12:34 135.06 135.09 135.06 135.08 106.3K
12:35 135.09 135.09 135.06 135.06 81.2K
12:36 135.07 135.07 135.05 135.06 15.9K
12:37 135.08 135.09 135.08 135.07 12.8K
12:38 135.07 135.10 135.06 135.06 68.7K
12:39 135.06 135.06 135.03 135.03 6.6K
12:40 135.04 135.05 135.04 135.04 5.4K
12:41 135.05 135.06 135.05 135.06 3.8K
12:42 135.05 135.09 135.05 135.09 9.4K
12:43 135.08 135.09 135.06 135.06 17.4K
12:44 135.07 135.11 135.06 135.11 9.7K
12:45 135.10 135.13 135.10 135.11 16.3K
12:46 135.10 135.12 135.09 135.12 13.7K
12:47 135.12 135.15 135.12 135.15 8.7K
12:48 135.13 135.17 135.12 135.17 5.8K
12:49 135.18 135.18 135.17 135.17 6.2K
12:50 135.16 135.19 135.16 135.17 25.7K
12:51 135.17 135.17 135.16 135.17 4.9K
12:52 135.18 135.19 135.16 135.16 5.3K
12:53 135.16 135.16 135.13 135.13 13.5K
12:54 135.14 135.18 135.14 135.18 6.5K
12:55 135.17 135.20 135.16 135.19 16.5K
12:56 135.18 135.20 135.18 135.19 6.0K
12:57 135.18 135.25 135.18 135.25 10.4K
12:58 135.24 135.28 135.24 135.26 33.6K
12:59 135.27 135.29 135.26 135.29 24.1K
13:00 135.27 135.28 135.24 135.25 5.3K
13:01 135.25 135.26 135.23 135.26 19.9K
13:02 135.27 135.28 135.27 135.27 4.1K
13:03 135.28 135.28 135.24 135.24 5.7K
13:04 135.24 135.24 135.23 135.23 25.2K
13:05 135.24 135.27 135.24 135.26 17.6K
13:06 135.26 135.30 135.25 135.27 14.2K
13:07 135.27 135.27 135.25 135.26 9.3K
13:08 135.26 135.26 135.24 135.26 24.5K
13:09 135.26 135.26 135.25 135.25 8.7K
13:10 135.23 135.24 135.23 135.23 6.5K
13:11 135.22 135.22 135.20 135.20 12.7K
13:12 135.21 135.23 135.20 135.20 17.8K
13:13 135.20 135.20 135.18 135.18 8.6K
13:14 135.17 135.17 135.16 135.17 12.8K
13:15 135.18 135.18 135.16 135.17 14.2K
13:16 135.18 135.20 135.18 135.20 9.0K
13:17 135.20 135.21 135.18 135.18 11.2K
13:18 135.17 135.17 135.16 135.17 9.0K
13:19 135.17 135.17 135.14 135.16 9.9K
13:20 135.16 135.17 135.14 135.15 20.7K
13:21 135.14 135.16 135.14 135.15 16.5K
13:22 135.13 135.17 135.13 135.17 11.2K
13:23 135.18 135.20 135.18 135.20 16.9K
13:24 135.21 135.21 135.21 135.21 6.8K
13:25 135.22 135.22 135.22 135.22 22.8K
13:26 135.21 135.23 135.21 135.23 10.7K
13:27 135.22 135.22 135.18 135.18 6.2K
13:28 135.18 135.21 135.18 135.20 5.7K
13:29 135.20 135.24 135.20 135.23 13.3K
13:30 135.22 135.26 135.22 135.24 8.5K
13:31 135.24 135.25 135.22 135.22 11.8K
13:32 135.22 135.23 135.21 135.22 11.0K
13:33 135.23 135.26 135.23 135.24 14.7K
13:34 135.25 135.25 135.23 135.24 10.6K
13:35 135.24 135.27 135.23 135.24 17.6K
13:36 135.23 135.25 135.22 135.24 10.2K
13:37 135.25 135.26 135.24 135.25 10.3K
13:38 135.26 135.28 135.24 135.28 15.7K
13:39 135.28 135.28 135.24 135.26 13.3K
13:40 135.27 135.29 135.27 135.29 13.0K
13:41 135.30 135.30 135.27 135.29 10.7K
13:42 135.31 135.32 135.31 135.31 4.3K
13:43 135.31 135.33 135.31 135.32 8.6K
13:44 135.31 135.31 135.28 135.28 7.0K
13:45 135.29 135.31 135.29 135.29 12.3K
13:46 135.29 135.29 135.27 135.27 8.6K
13:47 135.28 135.28 135.27 135.28 5.9K
13:48 135.27 135.28 135.27 135.26 8.9K
13:49 135.27 135.27 135.24 135.25 6.8K
13:50 135.25 135.26 135.25 135.25 9.3K
13:51 135.24 135.31 135.24 135.31 17.3K
13:52 135.31 135.32 135.31 135.31 18.0K
13:53 135.31 135.33 135.31 135.32 5.2K
13:54 135.31 135.31 135.28 135.28 9.7K
13:55 135.32 135.32 135.28 135.28 6.4K
13:56 135.29 135.29 135.29 135.29 0.4K
13:57 135.29 135.34 135.29 135.33 15.2K
13:58 135.34 135.34 135.32 135.32 6.5K
13:59 135.32 135.37 135.32 135.37 20.3K
14:00 135.35 135.38 135.35 135.36 27.6K
14:01 135.36 135.36 135.34 135.34 5.5K
14:02 135.34 135.39 135.34 135.37 25.3K
14:03 135.37 135.39 135.37 135.39 10.7K
14:04 135.39 135.39 135.37 135.37 8.3K
14:05 135.37 135.37 135.33 135.33 15.3K
14:06 135.32 135.35 135.32 135.34 19.7K
14:07 135.35 135.37 135.35 135.37 10.8K
14:08 135.35 135.35 135.33 135.32 3.2K
14:09 135.32 135.32 135.30 135.30 5.7K
14:10 135.27 135.29 135.27 135.28 8.2K
14:11 135.29 135.31 135.29 135.31 6.8K
14:12 135.31 135.31 135.30 135.30 17.3K
14:13 135.32 135.32 135.27 135.28 12.1K
14:14 135.28 135.30 135.28 135.30 7.4K
14:15 135.33 135.37 135.33 135.37 12.1K
14:16 135.37 135.37 135.33 135.35 14.9K
14:17 135.35 135.35 135.33 135.32 9.8K
14:18 135.33 135.34 135.33 135.32 7.3K
14:19 135.31 135.32 135.29 135.29 5.9K
14:20 135.28 135.28 135.27 135.27 16.2K
14:21 135.27 135.30 135.27 135.29 13.1K
14:22 135.28 135.29 135.28 135.29 4.0K
14:23 135.30 135.30 135.28 135.29 5.2K
14:24 135.30 135.34 135.30 135.34 8.5K
14:25 135.33 135.35 135.33 135.34 14.6K
14:26 135.35 135.36 135.34 135.34 14.1K
14:27 135.32 135.32 135.32 135.32 4.8K
14:28 135.32 135.32 135.30 135.32 42.6K
14:29 135.32 135.34 135.31 135.31 31.8K
14:30 135.32 135.36 135.32 135.36 11.0K
14:31 135.35 135.35 135.33 135.34 18.6K
14:32 135.34 135.34 135.31 135.31 17.9K
14:33 135.31 135.31 135.31 135.31 2.2K
14:34 135.31 135.32 135.28 135.32 18.9K
14:35 135.32 135.32 135.29 135.30 12.3K
14:36 135.31 135.36 135.31 135.34 8.3K
14:37 135.34 135.35 135.33 135.33 8.8K
14:38 135.34 135.37 135.34 135.35 5.3K
14:39 135.36 135.37 135.36 135.35 5.8K
14:40 135.36 135.38 135.36 135.37 20.1K
14:41 135.36 135.37 135.36 135.37 6.3K
14:42 135.34 135.34 135.33 135.33 4.8K
14:43 135.33 135.35 135.33 135.35 9.4K
14:44 135.35 135.35 135.34 135.35 6.9K
14:45 135.34 135.34 135.31 135.32 29.9K
14:46 135.33 135.33 135.31 135.32 4.2K
14:47 135.32 135.36 135.32 135.35 18.2K
14:48 135.36 135.38 135.36 135.38 8.0K
14:49 135.38 135.38 135.38 135.38 9.2K
14:50 135.38 135.41 135.38 135.41 14.1K
14:51 135.41 135.43 135.40 135.43 9.2K
14:52 135.42 135.42 135.39 135.40 9.6K
14:53 135.38 135.40 135.38 135.40 5.6K
14:54 135.40 135.40 135.40 135.40 8.7K
14:55 135.41 135.42 135.41 135.42 5.5K
14:56 135.43 135.46 135.42 135.46 6.0K
14:57 135.46 135.47 135.46 135.47 5.5K
14:58 135.47 135.47 135.43 135.43 6.9K
14:59 135.42 135.43 135.41 135.41 11.1K
15:00 135.43 135.48 135.43 135.48 6.0K
15:01 135.47 135.48 135.46 135.47 8.5K
15:02 135.48 135.49 135.48 135.49 11.9K
15:03 135.50 135.50 135.47 135.48 7.8K
15:04 135.50 135.52 135.50 135.52 6.3K
15:05 135.52 135.54 135.52 135.52 11.8K
15:06 135.54 135.56 135.54 135.56 7.5K
15:07 135.57 135.57 135.55 135.56 20.1K
15:08 135.58 135.62 135.58 135.62 10.9K
15:09 135.61 135.61 135.59 135.60 46.5K
15:10 135.59 135.59 135.54 135.55 58.9K
15:11 135.56 135.59 135.56 135.57 19.2K
15:12 135.57 135.59 135.57 135.59 7.6K
15:13 135.58 135.59 135.58 135.59 14.2K
15:14 135.59 135.59 135.56 135.56 16.0K
15:15 135.56 135.56 135.54 135.54 11.6K
15:16 135.53 135.53 135.51 135.51 22.3K
15:17 135.53 135.55 135.52 135.53 10.3K
15:18 135.53 135.54 135.50 135.50 7.5K
15:19 135.49 135.50 135.47 135.47 7.0K
15:20 135.47 135.49 135.46 135.46 6.6K
15:21 135.46 135.46 135.43 135.43 10.0K
15:22 135.44 135.44 135.40 135.41 7.5K
15:23 135.45 135.47 135.45 135.47 31.3K
15:24 135.46 135.47 135.45 135.47 24.4K
15:25 135.47 135.47 135.43 135.43 14.9K
15:26 135.42 135.42 135.39 135.39 25.5K
15:27 135.40 135.40 135.37 135.37 6.5K
15:28 135.38 135.38 135.36 135.35 6.2K
15:29 135.36 135.36 135.34 135.35 27.8K
15:30 135.35 135.35 135.33 135.34 33.2K
15:31 135.34 135.37 135.34 135.35 38.5K
15:32 135.35 135.35 135.34 135.34 8.4K
15:33 135.34 135.35 135.34 135.35 13.5K
15:34 135.36 135.39 135.36 135.38 25.8K
15:35 135.38 135.39 135.38 135.39 24.5K
15:36 135.39 135.40 135.39 135.40 14.4K
15:37 135.41 135.41 135.39 135.39 16.9K
15:38 135.40 135.42 135.40 135.42 13.6K
15:39 135.42 135.44 135.41 135.43 18.4K
15:40 135.44 135.46 135.44 135.45 15.8K
15:41 135.43 135.43 135.38 135.39 21.5K
15:42 135.40 135.41 135.39 135.40 25.9K
15:43 135.41 135.41 135.37 135.38 20.7K
15:44 135.38 135.38 135.34 135.35 37.3K
15:45 135.35 135.38 135.35 135.38 39.1K
15:46 135.38 135.39 135.38 135.39 25.1K
15:47 135.40 135.40 135.38 135.39 17.5K
15:48 135.39 135.41 135.39 135.41 52.4K
15:49 135.42 135.48 135.42 135.48 31.5K
15:50 135.49 135.53 135.49 135.49 88.3K
15:51 135.51 135.54 135.45 135.47 82.5K
15:52 135.47 135.47 135.44 135.46 29.2K
15:53 135.46 135.51 135.46 135.51 33.3K
15:54 135.49 135.59 135.47 135.59 75.8K
15:55 135.60 135.60 135.50 135.52 264.8K
15:56 135.55 135.57 135.52 135.53 105.9K
15:57 135.52 135.58 135.52 135.56 68.3K
15:58 135.56 135.56 135.52 135.54 108.6K
15:59 135.54 135.54 135.50 135.50 319.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 135.15 135.62 134.64 135.50 10.1M
2025-09-25 136.13 136.18 133.73 134.13 14.1M
2025-09-24 136.82 137.06 136.16 136.39 7.5M
2025-09-23 136.26 137.35 136.15 136.94 9.9M
2025-09-22 136.19 137.26 135.89 136.63 9.7M
2025-09-19 137.82 137.90 137.18 137.29 11.3M
2025-09-18 137.20 137.94 136.89 137.47 11.5M
2025-09-17 137.13 138.29 136.84 137.20 12.5M
2025-09-16 136.66 137.39 136.54 136.93 12.4M
2025-09-15 138.26 138.54 136.66 136.93 11.2M
2025-09-12 139.23 139.81 138.10 138.11 11.3M
2025-09-11 138.04 140.00 137.89 139.72 16.5M
2025-09-10 138.51 138.51 136.81 137.33 13.6M
2025-09-09 138.06 138.97 137.72 138.59 12.2M
2025-09-08 137.46 137.87 136.37 137.85 15.8M
2025-09-05 137.28 138.38 137.05 137.90 14.7M
2025-09-04 136.80 137.47 136.08 137.43 11.8M
2025-09-03 137.11 137.76 136.24 136.91 12.6M
2025-09-02 136.89 137.74 136.46 137.56 13.3M
2025-08-29 136.54 137.47 136.37 137.43 9.7M
2025-08-28 136.83 136.85 135.76 136.43 9.2M
2025-08-27 136.99 137.71 136.73 136.97 8.3M
2025-08-26 136.59 137.17 136.34 137.05 11.4M
2025-08-25 138.14 138.26 136.10 136.20 10.7M
2025-08-22 137.80 139.02 137.80 138.17 11.9M
2025-08-21 137.21 138.46 136.94 137.04 13.2M
2025-08-20 137.01 138.21 137.01 137.50 14.6M
2025-08-19 135.87 137.22 135.78 136.76 13.6M
2025-08-18 136.53 137.19 135.82 135.89 12.6M
2025-08-15 135.48 136.60 135.18 136.21 13.9M
2025-08-14 133.06 134.10 132.41 133.96 15.5M
2025-08-13 131.82 133.37 131.65 133.29 15.1M
2025-08-12 130.34 131.23 130.13 131.19 17.2M
2025-08-11 130.29 131.32 130.14 130.29 14.5M
2025-08-08 129.23 130.44 129.23 130.16 13.7M
2025-08-07 129.77 130.24 127.96 129.01 24.4M
2025-08-06 131.94 132.05 130.35 130.51 14.3M
2025-08-05 132.45 132.95 132.05 132.50 14.3M
2025-08-04 131.39 133.07 131.36 133.01 11.3M
2025-08-01 130.70 131.40 129.86 131.13 20.7M
2025-07-31 133.02 133.80 129.98 130.43 26.4M
2025-07-30 134.88 135.19 133.64 134.19 11.6M
2025-07-29 133.90 135.10 132.94 134.43 15.0M
2025-07-28 136.14 136.39 134.93 135.29 9.8M
2025-07-25 136.25 136.70 135.74 136.48 9.5M
2025-07-24 136.13 136.93 135.54 135.76 11.1M
2025-07-23 135.26 136.32 134.80 136.27 16.6M
2025-07-22 131.31 133.81 131.31 133.53 16.7M
2025-07-21 131.91 132.32 131.03 131.09 9.5M
2025-07-18 133.07 133.24 131.66 131.84 13.2M
2025-07-17 133.30 133.68 132.28 132.72 15.7M
2025-07-16 133.14 134.42 133.00 134.25 14.1M
2025-07-15 135.23 135.47 132.47 132.60 17.1M
2025-07-14 134.65 135.31 134.40 135.03 11.1M
2025-07-11 135.88 135.88 134.35 135.19 14.2M
2025-07-10 135.51 137.63 135.00 136.32 17.7M
2025-07-09 135.25 135.92 134.42 135.49 14.0M
2025-07-08 134.26 136.22 134.01 134.97 19.5M
2025-07-07 135.45 135.45 133.65 134.36 14.1M
2025-07-03 135.55 135.90 135.17 135.50 7.3M
2025-07-02 136.03 136.29 135.24 135.36 13.7M
2025-07-01 134.58 137.76 134.46 136.71 21.2M
2025-06-30 133.90 134.95 133.80 134.79 12.4M
2025-06-27 134.32 135.13 133.70 133.93 13.8M
2025-06-26 134.18 135.16 133.75 134.22 13.2M
2025-06-25 133.52 134.30 132.77 133.90 12.0M
2025-06-24 132.51 134.08 132.00 133.78 11.3M
2025-06-23 132.06 132.74 130.98 132.16 14.2M
2025-06-20 133.70 133.80 132.41 132.60 13.7M
2025-06-18 133.48 134.12 132.49 133.24 12.2M
2025-06-17 135.10 135.41 133.29 133.47 13.5M
2025-06-16 136.42 136.83 135.08 135.71 14.2M
2025-06-13 136.06 137.33 135.68 136.13 13.7M
2025-06-12 135.76 136.84 135.49 136.81 9.8M
2025-06-11 135.71 136.57 135.34 135.75 13.6M
2025-06-10 134.27 136.09 134.25 135.68 11.5M
2025-06-09 134.35 134.81 133.39 134.15 10.0M
2025-06-06 133.81 134.84 133.79 134.38 9.2M
2025-06-05 133.62 133.91 132.57 133.11 13.7M
2025-06-04 133.43 134.33 133.29 133.29 10.0M
2025-06-03 132.37 133.52 131.73 133.03 14.3M
2025-06-02 132.30 132.78 131.11 132.72 11.8M
2025-05-30 132.07 133.34 130.88 132.64 11.7M
2025-05-29 131.68 132.76 131.29 132.36 10.7M
2025-05-28 132.11 132.58 131.13 131.48 11.1M
2025-05-27 131.43 132.39 131.16 132.16 12.3M
2025-05-23 129.93 130.60 129.55 130.34 9.1M
2025-05-22 130.63 131.24 129.98 130.55 12.7M
2025-05-21 133.56 134.14 131.52 131.58 16.6M
2025-05-20 134.40 135.09 134.19 134.70 11.6M
2025-05-19 133.02 134.44 132.65 134.37 11.6M
2025-05-16 130.70 133.14 130.31 133.09 12.9M
2025-05-15 128.47 130.54 127.35 130.46 18.8M
2025-05-14 132.28 132.55 128.68 128.77 19.6M
2025-05-13 133.94 133.94 131.83 131.87 17.8M
2025-05-12 132.88 136.13 132.64 135.96 15.2M
2025-05-09 134.31 134.77 132.62 132.68 7.6M
2025-05-08 134.41 135.33 133.69 134.14 10.6M
2025-05-07 134.75 135.75 134.40 135.36 6.4M
2025-05-06 137.13 137.19 133.97 134.33 11.6M
2025-05-05 138.25 138.68 137.58 138.14 5.5M
2025-05-02 138.79 139.01 137.55 138.53 9.8M
2025-05-01 138.81 139.11 136.47 136.64 10.4M
2025-04-30 139.55 140.80 138.26 140.47 6.8M
2025-04-29 138.42 139.97 137.73 139.28 7.8M
2025-04-28 138.24 139.04 137.40 138.60 5.8M
2025-04-25 137.59 138.20 135.88 138.05 6.4M
2025-04-24 135.95 137.54 135.12 137.39 5.4M
2025-04-23 136.54 137.93 135.13 135.73 9.5M
2025-04-22 133.64 135.28 133.14 135.06 8.0M
2025-04-21 135.19 135.36 131.56 132.57 6.5M
2025-04-17 135.34 136.57 135.10 135.49 9.7M
2025-04-16 138.12 138.62 135.64 136.29 8.2M
2025-04-15 139.00 139.05 137.29 137.69 6.2M
2025-04-14 138.21 139.04 136.96 138.54 7.4M
2025-04-11 135.15 137.76 133.65 136.87 10.8M
2025-04-10 137.70 137.74 131.33 134.89 22.0M
2025-04-09 130.13 139.24 129.68 138.76 39.4M
2025-04-08 139.43 139.44 131.28 132.98 20.9M
2025-04-07 131.71 137.37 129.66 134.47 29.9M
2025-04-04 141.14 141.71 135.23 135.28 21.3M
2025-04-03 143.76 145.19 143.05 143.13 11.0M
2025-04-02 142.77 144.40 142.19 144.30 6.4M
2025-04-01 145.48 145.48 142.90 143.34 9.9M
2025-03-31 143.79 146.62 143.48 146.01 8.1M
2025-03-28 144.85 145.24 144.45 144.52 6.2M
2025-03-27 144.52 145.42 144.46 144.97 6.3M
2025-03-26 145.38 145.97 144.39 144.74 8.8M
2025-03-25 147.50 147.59 144.35 145.27 6.5M
2025-03-24 146.42 147.39 146.11 147.15 6.5M
2025-03-21 146.58 146.86 145.73 146.60 7.6M
2025-03-20 146.94 147.64 146.51 147.01 8.0M
2025-03-19 146.95 147.31 145.90 146.92 6.2M
2025-03-18 146.82 147.06 146.04 146.84 5.5M
2025-03-17 144.72 147.11 144.72 146.77 6.0M
2025-03-14 143.93 145.15 143.41 144.93 6.8M
2025-03-13 144.66 145.07 143.49 143.83 8.0M
2025-03-12 145.73 145.99 144.12 144.60 7.1M
2025-03-11 147.68 147.89 145.29 146.06 9.4M
2025-03-10 148.12 149.91 147.34 147.67 13.6M
2025-03-07 148.66 150.28 148.45 149.28 8.5M
2025-03-06 149.00 149.48 147.93 149.27 7.1M
2025-03-05 147.52 149.91 147.24 149.68 7.6M
2025-03-04 149.79 150.07 147.97 148.19 10.8M
2025-03-03 149.02 150.32 148.96 149.58 9.5M
2025-02-28 147.46 149.16 146.49 148.93 8.5M
2025-02-27 147.55 148.91 147.16 147.22 7.4M
2025-02-26 148.31 148.95 147.35 147.82 6.6M
2025-02-25 147.90 149.09 147.41 148.89 12.0M
2025-02-24 146.59 148.22 146.27 147.62 7.6M
2025-02-21 145.48 147.14 145.34 146.43 8.6M
2025-02-20 146.19 147.30 146.10 147.22 6.3M
2025-02-19 144.53 146.44 144.50 146.40 6.3M
2025-02-18 143.92 144.89 143.84 144.52 11.4M
2025-02-14 146.50 146.70 144.80 144.80 5.3M
2025-02-13 146.11 146.71 145.16 146.39 6.3M
2025-02-12 145.68 146.61 145.37 145.82 7.6M
2025-02-11 145.88 146.32 145.44 146.03 6.6M
2025-02-10 146.60 146.65 145.46 146.30 7.4M
2025-02-07 147.33 147.92 146.32 146.43 11.2M
2025-02-06 148.15 148.46 146.90 147.12 12.4M
2025-02-05 147.40 148.72 147.10 148.45 10.0M
2025-02-04 145.82 147.20 145.59 147.04 11.8M
2025-02-03 145.98 148.16 145.94 147.44 13.0M
2025-01-31 147.58 148.59 146.82 146.87 9.2M
2025-01-30 146.25 147.75 146.24 147.34 7.7M
2025-01-29 146.09 146.58 145.30 145.66 8.2M
2025-01-28 147.54 147.74 146.48 146.52 9.7M
2025-01-27 145.10 147.58 144.97 147.55 12.3M
2025-01-24 143.44 144.61 143.27 144.31 8.1M
2025-01-23 142.57 144.10 141.87 144.08 8.0M
2025-01-22 141.80 142.63 141.13 142.18 8.2M
2025-01-21 140.92 142.51 140.90 142.50 7.3M
2025-01-17 140.94 141.40 140.18 140.18 7.7M
2025-01-16 140.13 141.34 139.58 141.13 8.5M
2025-01-15 140.39 141.24 139.77 140.57 11.4M
2025-01-14 141.27 141.27 138.88 140.00 10.3M
2025-01-13 139.79 141.82 139.67 141.46 9.4M
2025-01-10 139.95 140.95 139.36 139.64 10.3M
2025-01-08 139.97 140.64 138.69 140.43 7.8M
2025-01-07 139.36 140.93 139.36 139.71 12.6M
2025-01-06 138.90 140.04 138.56 139.02 8.7M
2025-01-03 137.89 139.35 137.74 138.96 8.3M
2025-01-02 138.26 138.77 137.12 137.61 9.0M