First Trust Value Line® Dividend Index Fund (FVD)

FVD
🏛️ Vereinigte Staaten →
45.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 45.83 45.84 45.83 45.84 6.7K
09:32 45.82 45.82 45.82 45.82 1.7K
09:37 45.80 45.80 45.80 45.80 1.1K
09:38 45.79 45.79 45.79 45.79 0.6K
09:39 45.79 45.79 45.79 45.79 0.4K
09:42 45.77 45.77 45.77 45.77 0.9K
09:43 45.80 45.80 45.80 45.80 4.4K
09:44 45.79 45.79 45.79 45.79 0.1K
09:45 45.83 45.83 45.83 45.83 0.7K
09:46 45.82 45.82 45.82 45.82 0.2K
09:47 45.85 45.85 45.85 45.85 0.1K
09:49 45.83 45.83 45.83 45.83 0.8K
09:51 45.83 45.83 45.83 45.83 0.6K
09:52 45.86 45.86 45.84 45.84 1.4K
09:56 45.89 45.89 45.89 45.89 0.4K
09:57 45.91 45.91 45.91 45.91 0.6K
09:59 45.90 45.90 45.90 45.90 0.3K
10:00 45.89 45.89 45.87 45.87 5.6K
10:01 45.86 45.86 45.86 45.86 0.3K
10:02 45.85 45.86 45.85 45.86 4.3K
10:09 45.85 45.85 45.85 45.85 0.2K
10:10 45.87 45.87 45.87 45.87 1.4K
10:11 45.89 45.89 45.89 45.89 0.9K
10:13 45.88 45.88 45.88 45.88 0.8K
10:15 45.86 45.87 45.86 45.87 0.3K
10:16 45.86 45.86 45.85 45.85 0.6K
10:17 45.84 45.84 45.84 45.84 0.6K
10:18 45.84 45.84 45.84 45.84 0.3K
10:19 45.82 45.83 45.82 45.83 1.0K
10:20 45.83 45.83 45.83 45.83 0.3K
10:21 45.82 45.82 45.82 45.82 2.6K
10:22 45.81 45.81 45.81 45.81 0.2K
10:23 45.82 45.82 45.81 45.81 2.9K
10:26 45.80 45.80 45.80 45.80 0.4K
10:28 45.82 45.82 45.82 45.82 0.1K
10:29 45.83 45.83 45.82 45.82 1.2K
10:35 45.83 45.83 45.83 45.83 0.6K
10:36 45.83 45.83 45.83 45.83 0.4K
10:37 45.82 45.83 45.82 45.83 1.9K
10:38 45.81 45.81 45.81 45.81 0.8K
10:39 45.82 45.82 45.81 45.81 1.7K
10:40 45.81 45.81 45.81 45.81 0.4K
10:41 45.80 45.80 45.80 45.80 0.3K
10:43 45.81 45.81 45.81 45.81 0.3K
10:46 45.81 45.81 45.81 45.81 0.6K
10:47 45.81 45.81 45.81 45.81 1.5K
10:49 45.83 45.83 45.83 45.83 0.6K
10:50 45.83 45.83 45.82 45.82 1.2K
10:51 45.83 45.83 45.83 45.82 0.4K
10:53 45.84 45.84 45.83 45.83 0.6K
10:54 45.84 45.84 45.84 45.84 0.5K
10:55 45.85 45.85 45.85 45.85 0.3K
10:56 45.84 45.84 45.83 45.83 0.6K
10:57 45.84 45.84 45.84 45.84 1.5K
10:58 45.83 45.84 45.83 45.84 0.7K
10:59 45.84 45.84 45.84 45.84 0.5K
11:01 45.87 45.87 45.87 45.87 0.5K
11:02 45.88 45.88 45.88 45.88 0.3K
11:03 45.87 45.87 45.87 45.87 1.2K
11:05 45.86 45.86 45.86 45.86 0.6K
11:06 45.86 45.86 45.86 45.86 0.3K
11:08 45.87 45.87 45.87 45.87 0.9K
11:09 45.87 45.87 45.87 45.87 0.7K
11:10 45.88 45.88 45.88 45.88 0.2K
11:11 45.87 45.87 45.87 45.87 0.3K
11:12 45.86 45.86 45.86 45.86 0.4K
11:13 45.88 45.88 45.88 45.88 1.4K
11:15 45.86 45.86 45.86 45.86 0.5K
11:16 45.86 45.86 45.86 45.86 0.4K
11:17 45.86 45.87 45.86 45.87 1.6K
11:18 45.86 45.87 45.86 45.87 1.4K
11:22 45.90 45.90 45.89 45.89 0.6K
11:23 45.88 45.88 45.88 45.88 0.3K
11:24 45.87 45.87 45.87 45.87 2.3K
11:25 45.87 45.87 45.86 45.86 6.7K
11:26 45.87 45.87 45.86 45.86 1.3K
11:27 45.86 45.87 45.86 45.87 0.9K
11:29 45.86 45.86 45.86 45.86 0.7K
11:32 45.87 45.88 45.87 45.88 1.5K
11:33 45.88 45.88 45.87 45.88 6.4K
11:34 45.87 45.88 45.87 45.88 1.0K
11:35 45.89 45.89 45.88 45.88 4.0K
11:36 45.88 45.88 45.88 45.88 0.9K
11:37 45.87 45.87 45.87 45.87 1.8K
11:38 45.87 45.87 45.87 45.87 0.2K
11:39 45.87 45.87 45.87 45.87 0.7K
11:40 45.86 45.86 45.85 45.85 1.7K
11:41 45.85 45.85 45.85 45.85 0.3K
11:42 45.86 45.86 45.86 45.86 3.2K
11:43 45.87 45.87 45.86 45.86 0.7K
11:44 45.86 45.86 45.86 45.86 1.4K
11:45 45.86 45.86 45.86 45.86 0.2K
11:46 45.84 45.84 45.84 45.84 6.7K
11:47 45.83 45.83 45.82 45.82 0.5K
11:48 45.83 45.83 45.82 45.82 0.4K
11:49 45.81 45.82 45.81 45.82 0.5K
11:50 45.81 45.81 45.81 45.81 0.4K
11:53 45.81 45.81 45.81 45.81 0.6K
11:55 45.82 45.82 45.81 45.81 0.4K
11:56 45.81 45.81 45.81 45.81 0.2K
11:57 45.81 45.82 45.80 45.82 5.7K
11:58 45.81 45.81 45.81 45.81 2.5K
12:00 45.82 45.82 45.82 45.82 0.1K
12:01 45.82 45.82 45.82 45.82 0.5K
12:02 45.81 45.81 45.81 45.81 0.8K
12:03 45.81 45.81 45.81 45.81 0.3K
12:05 45.82 45.82 45.82 45.82 0.7K
12:06 45.82 45.82 45.82 45.82 1.3K
12:08 45.81 45.82 45.81 45.81 2.9K
12:09 45.81 45.81 45.81 45.80 3.1K
12:10 45.81 45.81 45.81 45.81 0.8K
12:11 45.80 45.80 45.80 45.80 0.9K
12:13 45.81 45.81 45.81 45.81 0.3K
12:14 45.81 45.81 45.80 45.80 1.6K
12:15 45.79 45.79 45.79 45.79 0.4K
12:16 45.79 45.80 45.79 45.80 0.4K
12:17 45.81 45.81 45.81 45.81 0.4K
12:18 45.80 45.80 45.80 45.80 0.3K
12:19 45.79 45.79 45.79 45.79 0.6K
12:20 45.80 45.80 45.80 45.80 1.3K
12:22 45.81 45.81 45.80 45.80 1.1K
12:23 45.80 45.80 45.80 45.80 0.5K
12:24 45.81 45.81 45.81 45.81 1.2K
12:25 45.83 45.83 45.83 45.83 0.3K
12:26 45.83 45.83 45.82 45.82 0.7K
12:27 45.82 45.84 45.82 45.83 0.5K
12:28 45.83 45.83 45.83 45.83 1.2K
12:29 45.81 45.81 45.81 45.81 0.6K
12:30 45.82 45.82 45.82 45.82 0.3K
12:31 45.81 45.81 45.81 45.81 0.6K
12:33 45.81 45.81 45.81 45.81 0.6K
12:34 45.80 45.80 45.80 45.80 0.6K
12:35 45.81 45.81 45.81 45.81 0.3K
12:36 45.79 45.79 45.79 45.79 0.3K
12:37 45.80 45.80 45.79 45.79 0.7K
12:38 45.80 45.80 45.79 45.79 1.8K
12:39 45.81 45.81 45.81 45.81 0.1K
12:40 45.80 45.80 45.80 45.80 0.4K
12:42 45.80 45.82 45.80 45.81 0.6K
12:43 45.81 45.82 45.81 45.82 0.4K
12:44 45.81 45.81 45.81 45.81 0.3K
12:47 45.84 45.84 45.83 45.83 1.0K
12:48 45.86 45.86 45.86 45.86 0.2K
12:49 45.86 45.86 45.86 45.86 0.1K
12:50 45.86 45.86 45.86 45.86 0.2K
12:52 45.86 45.86 45.85 45.85 1.0K
12:53 45.86 45.86 45.86 45.86 1.1K
12:55 45.86 45.87 45.86 45.87 0.9K
12:56 45.86 45.86 45.86 45.86 0.6K
12:59 45.86 45.86 45.86 45.86 0.5K
13:00 45.88 45.88 45.88 45.88 0.1K
13:01 45.88 45.88 45.88 45.88 0.1K
13:02 45.88 45.88 45.88 45.88 0.5K
13:03 45.87 45.87 45.87 45.87 0.7K
13:06 45.87 45.87 45.87 45.87 3.3K
13:08 45.86 45.86 45.86 45.86 0.2K
13:09 45.86 45.87 45.86 45.87 1.4K
13:11 45.87 45.87 45.87 45.87 0.7K
13:12 45.87 45.87 45.87 45.87 1.0K
13:14 45.88 45.88 45.87 45.87 0.5K
13:15 45.88 45.88 45.88 45.88 0.3K
13:16 45.90 45.90 45.90 45.90 0.4K
13:17 45.90 45.90 45.90 45.90 0.1K
13:18 45.89 45.89 45.89 45.89 0.4K
13:20 45.88 45.88 45.88 45.88 0.4K
13:21 45.88 45.88 45.88 45.88 0.3K
13:22 45.88 45.88 45.88 45.88 0.7K
13:24 45.88 45.88 45.88 45.88 0.4K
13:25 45.88 45.88 45.88 45.88 1.6K
13:26 45.89 45.89 45.89 45.89 0.5K
13:28 45.89 45.89 45.89 45.89 0.9K
13:30 45.89 45.90 45.89 45.90 1.8K
13:31 45.90 45.90 45.90 45.90 0.1K
13:32 45.89 45.89 45.89 45.89 0.6K
13:33 45.89 45.89 45.89 45.89 0.9K
13:35 45.88 45.88 45.88 45.88 0.2K
13:36 45.88 45.88 45.88 45.88 0.8K
13:38 45.89 45.89 45.89 45.89 0.5K
13:42 45.89 45.89 45.89 45.89 0.6K
13:43 45.90 45.90 45.90 45.90 0.4K
13:44 45.90 45.91 45.90 45.91 0.8K
13:46 45.91 45.91 45.91 45.91 0.4K
13:47 45.91 45.91 45.90 45.90 0.7K
13:50 45.88 45.89 45.88 45.89 1.1K
13:55 45.88 45.88 45.88 45.88 0.5K
13:56 45.88 45.88 45.88 45.88 4.9K
13:57 45.88 45.88 45.88 45.88 1.2K
13:58 45.89 45.89 45.89 45.89 0.2K
14:00 45.89 45.89 45.88 45.88 0.4K
14:01 45.88 45.88 45.87 45.87 1.1K
14:02 45.88 45.88 45.88 45.88 0.8K
14:03 45.87 45.87 45.87 45.87 1.0K
14:04 45.86 45.86 45.86 45.86 0.2K
14:05 45.86 45.86 45.86 45.86 0.1K
14:06 45.85 45.85 45.85 45.85 0.2K
14:07 45.85 45.85 45.85 45.85 0.4K
14:09 45.84 45.84 45.83 45.83 2.8K
14:11 45.86 45.86 45.86 45.86 1.3K
14:14 45.86 45.86 45.86 45.86 1.3K
14:16 45.87 45.87 45.87 45.87 0.9K
14:19 45.87 45.87 45.87 45.87 0.3K
14:20 45.87 45.87 45.87 45.87 1.4K
14:22 45.89 45.89 45.89 45.89 1.1K
14:23 45.89 45.89 45.89 45.89 1.0K
14:24 45.90 45.91 45.90 45.90 5.5K
14:27 45.89 45.89 45.88 45.89 3.5K
14:28 45.89 45.90 45.89 45.90 0.6K
14:29 45.89 45.89 45.89 45.89 1.4K
14:32 45.89 45.89 45.88 45.88 1.2K
14:33 45.88 45.88 45.88 45.88 0.5K
14:34 45.88 45.88 45.88 45.88 0.5K
14:35 45.88 45.89 45.88 45.89 2.7K
14:36 45.89 45.90 45.89 45.90 0.3K
14:37 45.90 45.90 45.90 45.90 0.9K
14:38 45.90 45.90 45.90 45.90 0.3K
14:39 45.89 45.90 45.89 45.90 2.3K
14:40 45.90 45.90 45.90 45.89 0.8K
14:41 45.89 45.89 45.89 45.89 0.7K
14:42 45.89 45.89 45.89 45.89 0.6K
14:43 45.90 45.90 45.90 45.90 0.5K
14:44 45.91 45.91 45.91 45.91 0.4K
14:45 45.90 45.90 45.90 45.90 0.8K
14:46 45.89 45.89 45.89 45.89 1.7K
14:47 45.89 45.89 45.89 45.89 0.3K
14:49 45.89 45.89 45.89 45.89 0.8K
14:50 45.90 45.90 45.90 45.90 0.2K
14:51 45.90 45.91 45.90 45.91 0.5K
14:52 45.91 45.91 45.91 45.91 0.7K
14:53 45.92 45.92 45.92 45.92 0.2K
14:54 45.93 45.93 45.93 45.93 0.6K
14:55 45.93 45.93 45.92 45.92 0.9K
14:56 45.93 45.94 45.93 45.93 1.3K
14:57 45.93 45.93 45.92 45.93 1.8K
14:59 45.93 45.93 45.93 45.93 1.6K
15:00 45.93 45.93 45.93 45.93 0.2K
15:01 45.92 45.92 45.92 45.92 1.7K
15:02 45.92 45.92 45.92 45.92 0.7K
15:03 45.93 45.93 45.93 45.93 0.3K
15:05 45.92 45.92 45.92 45.92 0.7K
15:07 45.94 45.94 45.93 45.93 6.4K
15:09 45.93 45.93 45.93 45.93 0.3K
15:10 45.93 45.93 45.93 45.93 0.7K
15:11 45.93 45.93 45.93 45.93 0.2K
15:12 45.92 45.92 45.92 45.92 1.1K
15:13 45.94 45.94 45.94 45.94 0.2K
15:15 45.93 45.93 45.92 45.92 0.9K
15:17 45.92 45.92 45.92 45.92 0.2K
15:18 45.93 45.93 45.93 45.93 1.3K
15:19 45.92 45.92 45.92 45.92 0.3K
15:20 45.93 45.93 45.93 45.93 0.3K
15:21 45.93 45.93 45.93 45.93 1.6K
15:23 45.93 45.93 45.93 45.93 1.0K
15:24 45.92 45.93 45.92 45.93 0.4K
15:25 45.93 45.93 45.93 45.93 1.8K
15:27 45.94 45.94 45.94 45.94 0.4K
15:28 45.92 45.92 45.92 45.92 0.1K
15:29 45.92 45.92 45.92 45.92 0.7K
15:31 45.92 45.92 45.92 45.92 0.4K
15:32 45.92 45.92 45.92 45.92 1.0K
15:33 45.92 45.92 45.92 45.92 0.5K
15:34 45.92 45.92 45.92 45.92 0.1K
15:35 45.91 45.91 45.90 45.90 1.1K
15:36 45.92 45.92 45.92 45.92 0.9K
15:38 45.92 45.92 45.92 45.92 0.4K
15:39 45.91 45.95 45.91 45.95 5.9K
15:40 45.93 45.93 45.93 45.93 1.1K
15:41 45.92 45.94 45.92 45.93 2.7K
15:42 45.93 45.94 45.93 45.94 3.4K
15:43 45.93 45.94 45.93 45.94 3.9K
15:44 45.93 45.93 45.92 45.92 1.1K
15:45 45.92 45.94 45.92 45.93 1.1K
15:46 45.93 45.93 45.93 45.93 0.7K
15:47 45.93 45.93 45.92 45.92 5.3K
15:48 45.93 45.94 45.93 45.94 2.8K
15:50 45.94 45.94 45.92 45.94 13.0K
15:51 45.95 45.95 45.95 45.95 0.3K
15:52 45.95 45.96 45.95 45.96 4.2K
15:53 45.97 45.97 45.95 45.95 8.0K
15:54 45.94 45.94 45.94 45.94 4.6K
15:55 45.91 45.92 45.91 45.92 9.2K
15:56 45.92 45.93 45.92 45.93 1.4K
15:57 45.90 45.90 45.90 45.90 0.4K
15:58 45.91 45.91 45.91 45.91 0.6K
15:59 45.89 45.89 45.86 45.86 11.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.55 45.84 45.55 45.83 0.4M
2025-09-25 45.69 45.79 45.37 45.41 0.6M
2025-09-24 46.01 46.09 45.91 45.94 0.6M
2025-09-23 45.88 46.11 45.88 46.05 0.6M
2025-09-22 45.83 45.97 45.77 45.86 0.3M
2025-09-19 46.08 46.08 45.82 45.86 0.5M
2025-09-18 45.89 46.12 45.80 45.98 1.0M
2025-09-17 45.94 46.35 45.82 45.95 0.5M
2025-09-16 45.99 46.07 45.77 45.85 0.6M
2025-09-15 46.31 46.34 45.95 45.98 0.4M
2025-09-12 46.38 46.48 46.19 46.19 0.3M
2025-09-11 45.94 46.55 45.94 46.50 0.5M
2025-09-10 46.02 46.11 45.77 45.93 0.5M
2025-09-09 46.07 46.17 45.98 46.03 0.4M
2025-09-08 46.23 46.23 45.87 46.15 0.4M
2025-09-05 46.33 46.60 46.11 46.31 0.5M
2025-09-04 46.19 46.29 46.07 46.28 0.6M
2025-09-03 45.97 46.08 45.84 46.05 0.5M
2025-09-02 46.14 46.25 45.92 46.09 0.4M
2025-08-29 46.29 46.49 46.29 46.43 0.4M
2025-08-28 46.52 46.52 46.17 46.29 0.5M
2025-08-27 46.25 46.57 46.25 46.52 0.5M
2025-08-26 46.29 46.40 46.19 46.30 0.6M
2025-08-25 46.74 46.78 46.33 46.36 0.7M
2025-08-22 46.46 47.01 46.46 46.86 0.5M
2025-08-21 46.20 46.36 46.15 46.27 0.4M
2025-08-20 46.39 46.73 46.31 46.32 0.6M
2025-08-19 45.87 46.34 45.76 46.24 0.4M
2025-08-18 45.88 45.98 45.77 45.82 0.4M
2025-08-15 46.09 46.13 45.82 45.88 0.5M
2025-08-14 46.07 46.12 45.85 46.03 0.9M
2025-08-13 45.83 46.32 45.80 46.28 0.5M
2025-08-12 45.52 45.78 45.47 45.76 0.5M
2025-08-11 45.54 45.70 45.31 45.42 0.8M
2025-08-08 45.51 45.66 45.45 45.50 0.5M
2025-08-07 45.51 45.59 45.22 45.41 0.6M
2025-08-06 45.35 45.45 45.24 45.29 0.4M
2025-08-05 45.30 45.43 45.22 45.29 0.4M
2025-08-04 44.88 45.28 44.88 45.28 0.4M
2025-08-01 44.95 44.97 44.59 44.78 0.4M
2025-07-31 44.96 45.28 44.87 44.93 0.8M
2025-07-30 45.55 45.61 45.02 45.19 0.6M
2025-07-29 45.52 45.60 45.43 45.57 0.5M
2025-07-28 45.83 45.83 45.44 45.49 0.4M
2025-07-25 45.93 45.96 45.70 45.92 0.4M
2025-07-24 45.93 46.08 45.84 45.84 0.4M
2025-07-23 45.98 46.06 45.82 46.06 0.9M
2025-07-22 45.15 45.79 45.15 45.73 0.5M
2025-07-21 45.25 45.44 45.10 45.11 0.5M
2025-07-18 45.42 45.42 45.04 45.13 0.4M
2025-07-17 44.99 45.31 44.99 45.28 0.4M
2025-07-16 44.82 45.08 44.62 45.03 0.6M
2025-07-15 45.31 45.36 44.72 44.73 0.9M
2025-07-14 45.22 45.35 45.06 45.27 0.8M
2025-07-11 45.31 45.33 45.01 45.18 0.4M
2025-07-10 45.24 45.67 45.13 45.52 0.6M
2025-07-09 45.35 45.35 45.01 45.29 0.8M
2025-07-08 45.01 45.31 44.93 45.18 0.6M
2025-07-07 45.37 45.43 44.93 45.04 0.8M
2025-07-03 45.44 45.52 45.34 45.48 0.3M
2025-07-02 45.29 45.39 45.03 45.36 1.0M
2025-07-01 44.64 45.58 44.64 45.29 1.2M
2025-06-30 44.49 44.70 44.39 44.70 0.9M
2025-06-27 44.42 44.71 44.31 44.43 1.3M
2025-06-26 44.21 44.41 44.19 44.36 0.5M
2025-06-25 44.74 44.74 44.31 44.37 0.9M
2025-06-24 44.75 44.91 44.62 44.86 0.6M
2025-06-23 44.17 44.67 44.15 44.64 0.4M
2025-06-20 44.34 44.42 44.12 44.13 0.4M
2025-06-18 44.30 44.49 44.19 44.22 0.6M
2025-06-17 44.53 44.54 44.22 44.30 0.8M
2025-06-16 44.79 44.94 44.55 44.64 0.5M
2025-06-13 44.83 44.97 44.51 44.57 0.7M
2025-06-12 44.80 45.07 44.69 45.05 0.5M
2025-06-11 45.09 45.09 44.75 44.86 0.9M
2025-06-10 44.86 45.11 44.83 45.00 0.8M
2025-06-09 44.80 45.01 44.60 44.80 0.6M
2025-06-06 44.76 44.89 44.62 44.77 0.5M
2025-06-05 44.69 44.69 44.42 44.51 0.6M
2025-06-04 44.93 44.93 44.62 44.63 0.5M
2025-06-03 44.65 44.89 44.47 44.89 0.8M
2025-06-02 44.70 44.71 44.31 44.67 0.6M
2025-05-30 44.63 44.91 44.53 44.75 0.6M
2025-05-29 44.52 44.66 44.25 44.64 0.6M
2025-05-28 44.79 44.83 44.31 44.36 0.7M
2025-05-27 44.54 44.87 44.46 44.83 0.4M
2025-05-23 43.97 44.31 43.91 44.22 0.4M
2025-05-22 44.33 44.46 43.98 44.24 0.6M
2025-05-21 44.93 44.94 44.39 44.43 0.6M
2025-05-20 45.10 45.25 45.01 45.10 0.7M
2025-05-19 44.77 45.15 44.77 45.12 0.6M
2025-05-16 44.59 45.05 44.50 45.05 0.7M
2025-05-15 43.97 44.62 43.97 44.62 0.5M
2025-05-14 44.10 44.10 43.66 43.88 0.9M
2025-05-13 44.49 44.54 44.16 44.16 0.6M
2025-05-12 44.56 44.64 44.27 44.54 0.5M
2025-05-09 44.05 44.12 43.86 43.97 0.8M
2025-05-08 44.02 44.36 43.89 43.99 0.4M
2025-05-07 43.92 44.13 43.79 43.90 0.6M
2025-05-06 43.81 44.05 43.69 43.78 0.3M
2025-05-05 44.06 44.19 43.83 44.01 0.4M
2025-05-02 43.99 44.21 43.86 44.15 0.5M
2025-05-01 43.81 43.88 43.43 43.61 0.4M
2025-04-30 43.62 43.90 43.06 43.81 0.4M
2025-04-29 43.39 43.88 43.39 43.78 0.3M
2025-04-28 43.43 43.57 43.19 43.47 0.4M
2025-04-25 43.50 43.50 43.01 43.31 0.4M
2025-04-24 43.17 43.58 43.00 43.56 0.5M
2025-04-23 43.58 43.78 43.04 43.22 0.9M
2025-04-22 42.71 43.31 42.71 43.20 0.5M
2025-04-21 42.78 42.83 42.01 42.41 1.0M
2025-04-17 42.63 43.23 42.63 42.94 0.6M
2025-04-16 43.00 43.18 42.42 42.61 0.9M
2025-04-15 43.26 43.41 42.98 42.98 0.4M
2025-04-14 43.03 43.37 42.85 43.25 0.9M
2025-04-11 42.02 42.83 41.73 42.63 1.1M
2025-04-10 42.20 42.29 41.07 42.02 0.8M
2025-04-09 40.18 42.77 40.06 42.65 0.8M
2025-04-08 42.02 42.11 40.18 40.62 1.5M
2025-04-07 40.92 42.41 40.30 41.18 2.0M
2025-04-04 43.25 43.36 41.87 41.90 1.3M
2025-04-03 44.21 44.56 43.89 43.93 0.9M
2025-04-02 44.44 44.81 44.34 44.78 0.8M
2025-04-01 44.53 44.71 44.24 44.58 0.7M
2025-03-31 44.12 44.76 44.12 44.59 0.7M
2025-03-28 44.54 44.59 44.13 44.20 0.7M
2025-03-27 44.44 44.66 44.36 44.50 0.3M
2025-03-26 44.52 44.85 44.52 44.71 0.3M
2025-03-25 44.74 44.74 44.27 44.48 0.6M
2025-03-24 44.54 44.73 44.46 44.68 0.3M
2025-03-21 44.43 44.48 44.14 44.33 0.3M
2025-03-20 44.68 44.80 44.51 44.63 0.3M
2025-03-19 44.77 44.91 44.54 44.81 0.4M
2025-03-18 44.88 44.90 44.62 44.79 0.5M
2025-03-17 44.43 45.08 44.43 44.94 0.3M
2025-03-14 44.07 44.50 43.93 44.45 0.6M
2025-03-13 44.10 44.34 43.81 43.91 0.5M
2025-03-12 44.57 44.59 43.98 44.07 0.6M
2025-03-11 45.33 45.33 44.48 44.60 1.8M
2025-03-10 45.32 46.07 45.10 45.38 0.7M
2025-03-07 44.80 45.59 44.79 45.47 0.5M
2025-03-06 44.75 44.94 44.52 44.88 1.1M
2025-03-05 44.72 45.04 44.57 44.90 0.6M
2025-03-04 45.25 45.29 44.64 44.65 0.6M
2025-03-03 45.39 45.69 45.13 45.32 0.4M
2025-02-28 45.00 45.32 44.76 45.32 0.5M
2025-02-27 44.91 45.09 44.84 44.86 0.6M
2025-02-26 45.32 45.32 44.90 44.97 1.1M
2025-02-25 45.12 45.42 45.12 45.34 0.6M
2025-02-24 45.00 45.27 44.89 45.07 0.5M
2025-02-21 45.00 45.00 44.81 44.92 0.4M
2025-02-20 44.83 45.00 44.69 44.96 0.5M
2025-02-19 44.69 44.92 44.62 44.86 0.8M
2025-02-18 44.52 44.79 44.42 44.75 0.6M
2025-02-14 44.81 44.98 44.46 44.46 0.7M
2025-02-13 44.48 44.80 44.43 44.77 1.5M
2025-02-12 44.21 44.55 44.19 44.46 0.6M
2025-02-11 44.34 44.69 44.24 44.69 0.5M
2025-02-10 44.48 44.48 44.23 44.42 0.4M
2025-02-07 44.61 44.61 44.25 44.28 0.5M
2025-02-06 44.75 44.75 44.37 44.52 0.6M
2025-02-05 44.48 44.63 44.31 44.56 0.5M
2025-02-04 44.29 44.40 44.14 44.32 0.5M
2025-02-03 43.99 44.48 43.79 44.32 0.6M
2025-01-31 44.68 44.84 44.44 44.48 0.7M
2025-01-30 44.63 44.93 44.52 44.81 0.4M
2025-01-29 44.58 44.80 44.41 44.42 0.7M
2025-01-28 44.94 45.01 44.51 44.56 0.6M
2025-01-27 44.49 45.03 44.45 45.01 0.6M
2025-01-24 44.39 44.54 44.33 44.43 0.5M
2025-01-23 44.31 44.42 44.10 44.42 0.7M
2025-01-22 44.62 44.62 44.18 44.23 0.6M
2025-01-21 44.27 44.71 44.27 44.61 0.8M
2025-01-17 44.11 44.23 44.02 44.08 0.5M
2025-01-16 43.49 43.99 43.40 43.98 0.7M
2025-01-15 43.70 43.80 43.36 43.52 0.6M
2025-01-14 43.03 43.22 42.89 43.19 0.8M
2025-01-13 42.52 42.94 42.46 42.90 0.5M
2025-01-10 43.10 43.10 42.56 42.61 0.9M
2025-01-08 43.18 43.40 42.93 43.40 0.5M
2025-01-07 43.42 43.61 43.13 43.29 0.8M
2025-01-06 43.70 43.76 43.25 43.33 0.5M
2025-01-03 43.55 43.72 43.37 43.64 0.6M
2025-01-02 43.81 43.90 43.34 43.45 0.5M