Invesco S

SPHQ
🏛️ Vereinigte Staaten →
72.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 72.58 72.58 72.44 72.44 221.2K
09:31 72.40 72.40 72.37 72.37 3.6K
09:32 72.44 72.45 72.43 72.45 3.5K
09:33 72.48 72.48 72.48 72.48 0.1K
09:34 72.50 72.53 72.50 72.53 0.2K
09:35 72.52 72.54 72.52 72.54 2.9K
09:36 72.53 72.53 72.51 72.51 1.5K
09:37 72.52 72.53 72.52 72.53 3.0K
09:38 72.54 72.59 72.54 72.59 3.3K
09:39 72.58 72.59 72.58 72.59 2.9K
09:40 72.60 72.62 72.60 72.60 2.9K
09:41 72.61 72.61 72.60 72.60 3.1K
09:42 72.60 72.64 72.60 72.64 2.2K
09:43 72.65 72.70 72.65 72.70 4.0K
09:44 72.70 72.70 72.69 72.69 3.2K
09:45 72.70 72.70 72.68 72.69 2.6K
09:46 72.68 72.68 72.67 72.67 5.5K
09:47 72.72 72.72 72.72 72.72 1.5K
09:48 72.72 72.72 72.71 72.71 3.2K
09:49 72.73 72.76 72.73 72.76 0.8K
09:50 72.76 72.76 72.74 72.74 3.7K
09:51 72.72 72.74 72.72 72.74 1.0K
09:52 72.77 72.77 72.76 72.76 2.0K
09:53 72.76 72.76 72.76 72.76 3.3K
09:54 72.76 72.77 72.76 72.76 2.0K
09:55 72.76 72.76 72.75 72.75 1.7K
09:56 72.73 72.74 72.73 72.74 3.9K
09:57 72.74 72.74 72.74 72.74 1.6K
09:58 72.73 72.74 72.73 72.74 0.6K
09:59 72.74 72.74 72.74 72.74 0.3K
10:00 72.77 72.77 72.77 72.77 0.2K
10:01 72.75 72.75 72.74 72.74 1.0K
10:02 72.73 72.73 72.69 72.69 4.4K
10:03 72.67 72.67 72.67 72.67 1.3K
10:04 72.68 72.68 72.68 72.68 0.8K
10:05 72.68 72.68 72.67 72.67 1.8K
10:06 72.66 72.66 72.64 72.64 6.6K
10:07 72.58 72.58 72.58 72.58 0.4K
10:08 72.57 72.59 72.57 72.59 1.3K
10:09 72.56 72.57 72.56 72.57 1.4K
10:10 72.58 72.58 72.57 72.57 1.8K
10:11 72.57 72.57 72.57 72.57 1.5K
10:12 72.58 72.58 72.58 72.58 3.9K
10:13 72.55 72.55 72.55 72.55 0.4K
10:14 72.55 72.55 72.53 72.53 2.2K
10:15 72.50 72.50 72.50 72.50 3.4K
10:16 72.51 72.51 72.51 72.51 0.4K
10:17 72.50 72.53 72.50 72.53 1.4K
10:18 72.51 72.51 72.49 72.49 2.2K
10:19 72.51 72.51 72.50 72.50 1.1K
10:20 72.50 72.51 72.50 72.51 1.5K
10:21 72.50 72.50 72.50 72.50 0.9K
10:22 72.51 72.52 72.51 72.51 3.3K
10:25 72.51 72.51 72.49 72.49 1.1K
10:26 72.49 72.49 72.48 72.49 2.9K
10:27 72.48 72.48 72.48 72.47 1.1K
10:28 72.48 72.51 72.48 72.51 2.0K
10:29 72.53 72.53 72.53 72.53 0.2K
10:30 72.52 72.52 72.48 72.48 1.5K
10:31 72.46 72.47 72.46 72.47 0.9K
10:32 72.47 72.47 72.44 72.45 1.3K
10:33 72.46 72.46 72.46 72.46 1.5K
10:34 72.47 72.47 72.47 72.47 1.0K
10:35 72.46 72.46 72.46 72.45 1.9K
10:36 72.46 72.49 72.46 72.47 4.5K
10:37 72.47 72.47 72.47 72.47 1.2K
10:38 72.47 72.48 72.47 72.48 1.5K
10:39 72.54 72.55 72.54 72.55 0.7K
10:40 72.54 72.54 72.53 72.53 1.7K
10:41 72.56 72.56 72.56 72.56 25.4K
10:42 72.57 72.57 72.57 72.57 0.9K
10:44 72.54 72.54 72.54 72.54 1.6K
10:45 72.53 72.53 72.53 72.53 0.9K
10:46 72.51 72.51 72.49 72.49 6.2K
10:47 72.49 72.49 72.48 72.49 3.6K
10:49 72.49 72.49 72.46 72.46 5.5K
10:50 72.45 72.47 72.45 72.47 3.4K
10:51 72.49 72.50 72.49 72.50 2.1K
10:52 72.52 72.52 72.51 72.51 1.4K
10:53 72.50 72.50 72.50 72.50 1.4K
10:54 72.50 72.50 72.50 72.50 1.4K
10:55 72.50 72.53 72.50 72.53 1.4K
10:56 72.50 72.50 72.50 72.50 0.3K
10:57 72.51 72.51 72.51 72.51 0.9K
10:58 72.52 72.52 72.52 72.52 0.8K
11:00 72.49 72.49 72.49 72.49 0.5K
11:01 72.47 72.47 72.45 72.44 0.9K
11:02 72.45 72.45 72.45 72.45 0.4K
11:03 72.45 72.47 72.45 72.47 1.3K
11:04 72.48 72.48 72.47 72.47 1.3K
11:05 72.48 72.48 72.47 72.47 0.9K
11:06 72.46 72.49 72.46 72.49 1.1K
11:07 72.49 72.49 72.49 72.49 1.5K
11:08 72.49 72.49 72.49 72.48 1.8K
11:09 72.49 72.49 72.48 72.48 1.0K
11:10 72.48 72.48 72.48 72.47 0.8K
11:11 72.47 72.47 72.46 72.46 0.9K
11:12 72.47 72.47 72.47 72.47 1.1K
11:13 72.46 72.46 72.45 72.44 0.6K
11:14 72.45 72.45 72.44 72.44 0.9K
11:16 72.44 72.44 72.44 72.44 0.2K
11:17 72.47 72.47 72.47 72.47 0.4K
11:18 72.50 72.50 72.49 72.49 0.8K
11:19 72.49 72.51 72.49 72.51 3.5K
11:21 72.48 72.48 72.48 72.47 0.9K
11:22 72.49 72.49 72.49 72.49 0.6K
11:23 72.50 72.50 72.50 72.50 1.7K
11:24 72.49 72.50 72.49 72.50 0.9K
11:25 72.49 72.54 72.49 72.54 6.3K
11:26 72.55 72.58 72.55 72.58 12.6K
11:27 72.57 72.57 72.56 72.56 5.3K
11:28 72.58 72.58 72.58 72.58 1.8K
11:30 72.60 72.60 72.60 72.60 1.8K
11:31 72.60 72.60 72.60 72.60 0.8K
11:32 72.61 72.62 72.61 72.62 0.9K
11:33 72.61 72.61 72.57 72.57 2.7K
11:34 72.58 72.59 72.58 72.59 1.7K
11:35 72.60 72.60 72.59 72.58 0.9K
11:36 72.59 72.59 72.59 72.59 1.8K
11:37 72.57 72.57 72.55 72.55 2.7K
11:38 72.54 72.54 72.54 72.54 0.4K
11:39 72.53 72.53 72.53 72.53 0.8K
11:40 72.55 72.55 72.54 72.54 1.9K
11:41 72.56 72.56 72.56 72.56 1.0K
11:43 72.55 72.57 72.55 72.57 0.6K
11:44 72.58 72.58 72.56 72.56 2.1K
11:45 72.55 72.55 72.54 72.54 0.9K
11:46 72.55 72.55 72.55 72.55 0.8K
11:47 72.56 72.57 72.55 72.56 2.3K
11:48 72.57 72.57 72.56 72.57 3.3K
11:50 72.56 72.56 72.53 72.53 3.2K
11:51 72.52 72.55 72.52 72.55 4.3K
11:52 72.54 72.54 72.53 72.53 4.9K
11:53 72.52 72.52 72.51 72.51 2.0K
11:54 72.50 72.51 72.50 72.50 7.1K
11:55 72.51 72.51 72.50 72.50 3.4K
11:56 72.52 72.52 72.51 72.51 2.8K
11:57 72.50 72.51 72.50 72.51 1.5K
11:58 72.53 72.53 72.52 72.52 8.8K
11:59 72.50 72.50 72.50 72.50 0.9K
12:00 72.50 72.50 72.50 72.50 3.8K
12:01 72.50 72.50 72.49 72.49 2.1K
12:02 72.50 72.53 72.50 72.51 2.2K
12:03 72.50 72.50 72.50 72.50 0.9K
12:04 72.50 72.51 72.50 72.51 0.9K
12:05 72.52 72.52 72.51 72.51 0.9K
12:06 72.52 72.53 72.52 72.53 3.6K
12:07 72.50 72.50 72.50 72.50 4.0K
12:08 72.50 72.50 72.50 72.50 1.1K
12:09 72.50 72.53 72.50 72.53 18.4K
12:10 72.53 72.53 72.51 72.51 3.0K
12:11 72.52 72.52 72.52 72.52 0.8K
12:12 72.52 72.52 72.52 72.52 2.1K
12:13 72.52 72.52 72.52 72.52 0.9K
12:14 72.53 72.53 72.53 72.53 0.6K
12:15 72.53 72.53 72.53 72.53 0.3K
12:16 72.55 72.55 72.54 72.55 1.6K
12:17 72.53 72.53 72.53 72.53 2.4K
12:18 72.54 72.56 72.54 72.56 23.0K
12:19 72.56 72.56 72.56 72.56 0.4K
12:20 72.56 72.60 72.56 72.60 2.1K
12:21 72.60 72.62 72.60 72.62 2.3K
12:22 72.61 72.62 72.61 72.61 2.0K
12:23 72.63 72.63 72.63 72.63 7.3K
12:24 72.62 72.65 72.62 72.65 2.5K
12:25 72.66 72.66 72.65 72.65 10.4K
12:26 72.64 72.65 72.64 72.65 2.2K
12:27 72.66 72.66 72.64 72.64 4.9K
12:28 72.61 72.61 72.61 72.61 0.8K
12:29 72.63 72.63 72.63 72.63 5.1K
12:30 72.64 72.64 72.64 72.64 41.2K
12:31 72.65 72.65 72.64 72.64 0.9K
12:32 72.65 72.65 72.63 72.63 1.0K
12:33 72.63 72.63 72.61 72.61 72.5K
12:34 72.62 72.65 72.62 72.65 2.3K
12:35 72.63 72.63 72.62 72.63 2.6K
12:39 72.64 72.64 72.64 72.64 1.4K
12:40 72.64 72.64 72.63 72.63 1.9K
12:41 72.63 72.63 72.63 72.63 0.5K
12:42 72.64 72.64 72.64 72.63 0.9K
12:43 72.63 72.63 72.63 72.63 0.8K
12:44 72.63 72.65 72.63 72.65 2.0K
12:45 72.65 72.65 72.64 72.64 1.5K
12:46 72.63 72.63 72.63 72.63 0.7K
12:47 72.63 72.63 72.63 72.63 0.9K
12:48 72.63 72.63 72.63 72.63 0.8K
12:49 72.64 72.64 72.64 72.64 0.4K
12:50 72.64 72.65 72.64 72.65 1.2K
12:51 72.64 72.64 72.64 72.64 0.6K
12:52 72.65 72.65 72.65 72.65 3.5K
12:53 72.65 72.65 72.65 72.65 0.8K
12:54 72.64 72.65 72.64 72.65 2.0K
12:55 72.64 72.64 72.64 72.64 0.6K
12:56 72.64 72.64 72.64 72.64 1.8K
12:57 72.64 72.66 72.64 72.66 0.4K
12:58 72.69 72.69 72.68 72.69 3.7K
12:59 72.70 72.70 72.69 72.69 1.4K
13:00 72.69 72.69 72.68 72.68 1.7K
13:01 72.68 72.68 72.67 72.67 1.5K
13:02 72.68 72.68 72.67 72.67 2.3K
13:03 72.68 72.68 72.68 72.68 0.2K
13:04 72.67 72.67 72.67 72.67 0.8K
13:05 72.67 72.67 72.67 72.67 1.3K
13:06 72.69 72.69 72.69 72.69 0.4K
13:07 72.68 72.68 72.67 72.67 1.0K
13:08 72.66 72.68 72.66 72.68 1.3K
13:09 72.67 72.67 72.67 72.67 0.3K
13:10 72.67 72.67 72.67 72.66 1.5K
13:11 72.68 72.68 72.68 72.68 1.1K
13:12 72.70 72.70 72.69 72.69 3.1K
13:13 72.70 72.70 72.70 72.70 16.5K
13:14 72.70 72.70 72.70 72.70 2.1K
13:15 72.70 72.70 72.69 72.69 1.3K
13:16 72.70 72.70 72.70 72.70 0.6K
13:17 72.70 72.70 72.70 72.70 1.3K
13:18 72.69 72.69 72.69 72.68 0.8K
13:19 72.68 72.68 72.68 72.68 0.9K
13:20 72.66 72.66 72.66 72.66 1.6K
13:22 72.66 72.67 72.66 72.67 2.0K
13:23 72.69 72.69 72.69 72.69 0.4K
13:24 72.69 72.69 72.68 72.68 0.7K
13:25 72.70 72.70 72.70 72.69 1.0K
13:26 72.70 72.70 72.70 72.69 0.7K
13:27 72.69 72.69 72.68 72.68 10.6K
13:28 72.69 72.69 72.69 72.69 1.1K
13:29 72.68 72.69 72.68 72.69 1.6K
13:30 72.69 72.71 72.69 72.71 5.7K
13:31 72.69 72.69 72.68 72.68 2.8K
13:32 72.69 72.69 72.67 72.67 2.6K
13:34 72.68 72.68 72.68 72.68 0.6K
13:35 72.67 72.67 72.66 72.65 1.5K
13:36 72.66 72.66 72.66 72.66 1.7K
13:37 72.68 72.68 72.68 72.68 0.3K
13:38 72.66 72.66 72.65 72.65 4.7K
13:39 72.67 72.67 72.67 72.67 3.9K
13:40 72.68 72.68 72.68 72.68 2.4K
13:41 72.67 72.67 72.67 72.67 3.6K
13:44 72.69 72.69 72.67 72.67 2.0K
13:45 72.67 72.67 72.67 72.67 1.2K
13:46 72.66 72.66 72.66 72.66 1.5K
13:47 72.66 72.66 72.66 72.65 0.8K
13:48 72.65 72.65 72.65 72.65 1.6K
13:49 72.64 72.64 72.64 72.64 3.1K
13:50 72.63 72.64 72.63 72.63 2.3K
13:51 72.63 72.63 72.63 72.63 0.7K
13:52 72.64 72.64 72.64 72.64 0.9K
13:53 72.65 72.65 72.65 72.64 1.4K
13:54 72.63 72.63 72.63 72.63 4.1K
13:55 72.63 72.63 72.61 72.61 2.7K
13:56 72.61 72.62 72.61 72.61 0.7K
13:57 72.62 72.62 72.62 72.61 0.3K
13:59 72.64 72.65 72.64 72.65 0.5K
14:00 72.66 72.66 72.66 72.65 1.6K
14:01 72.65 72.65 72.64 72.64 1.6K
14:02 72.65 72.65 72.65 72.65 0.5K
14:04 72.64 72.64 72.64 72.64 1.0K
14:05 72.60 72.60 72.60 72.60 3.3K
14:06 72.60 72.61 72.60 72.61 4.3K
14:07 72.62 72.62 72.62 72.62 2.7K
14:08 72.62 72.62 72.62 72.61 26.0K
14:09 72.61 72.62 72.61 72.62 0.7K
14:10 72.60 72.61 72.60 72.61 1.8K
14:11 72.60 72.60 72.60 72.60 0.5K
14:12 72.61 72.62 72.61 72.62 1.5K
14:13 72.63 72.63 72.63 72.63 0.4K
14:14 72.62 72.63 72.62 72.63 7.3K
14:16 72.66 72.66 72.64 72.64 4.0K
14:17 72.66 72.66 72.66 72.66 0.8K
14:18 72.66 72.66 72.66 72.66 1.9K
14:19 72.65 72.65 72.65 72.65 2.7K
14:20 72.63 72.63 72.63 72.63 1.8K
14:21 72.62 72.63 72.62 72.63 1.0K
14:22 72.64 72.64 72.64 72.64 0.7K
14:23 72.64 72.64 72.64 72.64 1.7K
14:24 72.64 72.64 72.64 72.64 0.2K
14:25 72.65 72.67 72.65 72.67 11.0K
14:26 72.67 72.67 72.66 72.66 2.1K
14:27 72.65 72.65 72.64 72.64 3.8K
14:28 72.63 72.64 72.63 72.64 3.1K
14:29 72.64 72.65 72.64 72.65 0.5K
14:30 72.64 72.66 72.64 72.66 2.8K
14:31 72.65 72.66 72.65 72.66 0.5K
14:32 72.66 72.67 72.66 72.66 2.6K
14:33 72.66 72.66 72.66 72.66 2.9K
14:34 72.66 72.69 72.66 72.69 21.0K
14:35 72.69 72.69 72.69 72.69 4.5K
14:36 72.70 72.71 72.70 72.70 8.5K
14:37 72.70 72.70 72.70 72.69 0.2K
14:38 72.70 72.70 72.70 72.70 3.4K
14:39 72.70 72.72 72.70 72.71 6.0K
14:40 72.71 72.73 72.71 72.72 1.5K
14:41 72.72 72.72 72.72 72.72 1.0K
14:42 72.72 72.72 72.72 72.72 0.2K
14:43 72.72 72.73 72.72 72.73 1.8K
14:44 72.73 72.73 72.73 72.72 3.5K
14:45 72.72 72.72 72.70 72.71 4.6K
14:46 72.70 72.70 72.70 72.69 0.3K
14:47 72.71 72.72 72.71 72.72 1.0K
14:48 72.72 72.72 72.71 72.72 1.5K
14:49 72.73 72.73 72.73 72.72 0.3K
14:50 72.72 72.72 72.71 72.71 2.2K
14:51 72.71 72.71 72.71 72.71 1.1K
14:52 72.71 72.71 72.70 72.70 1.9K
14:53 72.71 72.71 72.71 72.71 0.4K
14:54 72.71 72.71 72.71 72.71 0.3K
14:55 72.71 72.72 72.71 72.72 1.5K
14:56 72.72 72.72 72.72 72.72 1.4K
14:57 72.73 72.74 72.73 72.74 2.2K
14:58 72.74 72.74 72.74 72.74 1.0K
14:59 72.73 72.73 72.73 72.72 3.8K
15:00 72.74 72.74 72.73 72.74 2.4K
15:01 72.74 72.74 72.73 72.73 4.6K
15:02 72.73 72.73 72.73 72.73 0.7K
15:05 72.73 72.73 72.73 72.73 0.9K
15:06 72.74 72.74 72.73 72.73 1.5K
15:07 72.73 72.73 72.73 72.72 1.7K
15:08 72.72 72.72 72.72 72.72 0.3K
15:09 72.72 72.72 72.71 72.71 5.2K
15:10 72.70 72.71 72.70 72.71 2.2K
15:11 72.72 72.74 72.72 72.73 3.2K
15:12 72.72 72.72 72.72 72.72 0.4K
15:13 72.71 72.71 72.71 72.71 3.1K
15:14 72.72 72.72 72.71 72.71 0.5K
15:15 72.70 72.70 72.68 72.69 2.3K
15:16 72.70 72.70 72.70 72.70 0.8K
15:17 72.70 72.73 72.70 72.73 2.9K
15:18 72.74 72.74 72.74 72.74 1.0K
15:19 72.73 72.73 72.73 72.72 0.5K
15:20 72.72 72.72 72.71 72.72 5.6K
15:21 72.72 72.72 72.71 72.71 6.8K
15:22 72.72 72.72 72.72 72.72 0.2K
15:23 72.74 72.74 72.74 72.74 0.5K
15:24 72.74 72.74 72.74 72.74 0.9K
15:25 72.74 72.74 72.74 72.74 1.2K
15:26 72.73 72.73 72.73 72.73 1.6K
15:27 72.74 72.74 72.74 72.74 2.0K
15:28 72.74 72.75 72.73 72.73 8.0K
15:29 72.74 72.74 72.73 72.72 2.2K
15:30 72.71 72.72 72.69 72.69 2.3K
15:31 72.71 72.71 72.71 72.71 0.2K
15:32 72.71 72.71 72.71 72.71 0.6K
15:33 72.72 72.72 72.72 72.71 0.8K
15:34 72.73 72.74 72.73 72.73 1.9K
15:35 72.72 72.72 72.72 72.72 0.5K
15:36 72.71 72.71 72.71 72.71 1.7K
15:37 72.73 72.74 72.73 72.73 0.8K
15:38 72.73 72.73 72.73 72.73 1.9K
15:39 72.74 72.74 72.74 72.74 0.9K
15:41 72.74 72.75 72.73 72.75 5.8K
15:42 72.75 72.75 72.75 72.75 3.5K
15:43 72.75 72.75 72.75 72.75 0.8K
15:45 72.74 72.74 72.74 72.74 5.0K
15:47 72.72 72.73 72.72 72.73 2.8K
15:48 72.72 72.72 72.72 72.72 3.6K
15:49 72.75 72.75 72.75 72.75 0.5K
15:50 72.78 72.78 72.76 72.76 3.0K
15:51 72.77 72.77 72.73 72.72 2.8K
15:52 72.71 72.71 72.71 72.71 1.4K
15:54 72.74 72.78 72.74 72.78 2.2K
15:55 72.78 72.78 72.78 72.78 2.7K
15:56 72.74 72.74 72.72 72.72 2.2K
15:57 72.77 72.77 72.77 72.77 1.4K
15:58 72.76 72.77 72.76 72.77 7.1K
15:59 72.77 72.78 72.73 72.73 9.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.48 72.78 72.37 72.73 1.2M
2025-09-25 72.78 72.79 72.11 72.40 0.8M
2025-09-24 73.24 73.31 72.89 72.97 0.7M
2025-09-23 73.52 73.79 73.16 73.28 0.9M
2025-09-22 73.11 73.66 73.04 73.59 0.8M
2025-09-19 73.46 73.55 72.98 73.38 1.7M
2025-09-18 73.09 73.50 73.05 73.11 2.1M
2025-09-17 72.58 73.24 72.42 72.86 6.4M
2025-09-16 72.56 72.67 72.26 72.56 1.2M
2025-09-15 72.67 72.77 72.45 72.54 1.3M
2025-09-12 72.86 72.87 72.46 72.49 0.7M
2025-09-11 72.17 73.02 72.17 72.92 1.1M
2025-09-10 72.20 72.35 71.82 72.05 1.1M
2025-09-09 72.26 72.35 72.00 72.21 1.1M
2025-09-08 72.33 72.41 72.01 72.39 1.1M
2025-09-05 72.44 72.76 71.90 72.29 1.6M
2025-09-04 71.81 72.40 71.67 72.38 1.1M
2025-09-03 71.84 71.93 71.50 71.91 1.1M
2025-09-02 71.74 71.85 71.40 71.81 1.3M
2025-08-29 72.46 72.60 72.17 72.39 1.2M
2025-08-28 72.63 72.63 72.34 72.62 1.0M
2025-08-27 72.30 72.58 72.27 72.53 1.5M
2025-08-26 72.05 72.39 72.03 72.36 2.1M
2025-08-25 72.57 72.69 72.10 72.11 1.4M
2025-08-22 72.30 73.00 72.30 72.71 1.3M
2025-08-21 72.07 72.32 71.89 72.10 3.6M
2025-08-20 72.45 72.71 72.19 72.41 1.8M
2025-08-19 72.22 72.69 72.14 72.36 0.9M
2025-08-18 72.06 72.25 72.03 72.11 1.2M
2025-08-15 72.41 72.41 72.02 72.06 1.0M
2025-08-14 72.62 72.79 72.41 72.53 1.0M
2025-08-13 72.64 72.95 72.45 72.95 1.2M
2025-08-12 71.93 72.39 71.78 72.39 0.9M
2025-08-11 71.97 72.10 71.60 71.76 1.1M
2025-08-08 71.60 72.00 71.59 71.97 3.1M
2025-08-07 71.80 71.84 70.99 71.35 1.0M
2025-08-06 71.21 71.67 71.04 71.57 1.2M
2025-08-05 71.63 71.63 70.95 71.01 1.0M
2025-08-04 71.20 71.73 71.20 71.73 1.6M
2025-08-01 70.91 71.04 70.40 70.81 1.7M
2025-07-31 71.66 72.19 71.26 71.38 1.4M
2025-07-30 72.36 72.45 71.70 72.00 1.9M
2025-07-29 72.75 72.82 72.34 72.48 1.2M
2025-07-28 72.96 72.96 72.57 72.69 2.2M
2025-07-25 72.60 72.99 72.58 72.92 1.3M
2025-07-24 72.45 72.72 72.38 72.48 1.6M
2025-07-23 72.09 72.48 71.99 72.48 1.5M
2025-07-22 71.35 71.76 71.35 71.70 1.4M
2025-07-21 71.54 71.79 71.40 71.44 1.7M
2025-07-18 71.80 71.80 71.31 71.37 1.0M
2025-07-17 71.14 71.63 71.13 71.56 1.3M
2025-07-16 70.86 71.06 70.26 71.00 6.5M
2025-07-15 71.56 71.57 70.77 70.77 1.2M
2025-07-14 71.09 71.47 70.99 71.43 0.9M
2025-07-11 71.42 71.44 71.13 71.19 1.0M
2025-07-10 71.81 72.04 71.63 71.81 1.0M
2025-07-09 71.86 71.94 71.37 71.80 1.1M
2025-07-08 71.76 71.86 71.55 71.63 1.1M
2025-07-07 72.02 72.15 71.42 71.77 1.1M
2025-07-03 71.83 72.22 71.78 72.11 0.5M
2025-07-02 71.68 71.73 71.37 71.73 1.1M
2025-07-01 71.25 71.84 71.22 71.70 1.1M
2025-06-30 70.98 71.44 70.86 71.26 2.2M
2025-06-27 70.51 71.23 70.46 70.81 1.2M
2025-06-26 70.07 70.33 69.92 70.27 1.0M
2025-06-25 70.58 70.58 69.90 69.96 0.9M
2025-06-24 70.42 70.65 70.11 70.53 1.5M
2025-06-23 69.13 69.96 68.89 69.92 1.4M
2025-06-20 69.67 69.74 69.00 69.22 1.4M
2025-06-18 69.99 70.07 69.19 69.29 1.2M
2025-06-17 70.29 70.44 69.83 69.89 1.5M
2025-06-16 70.29 70.78 70.27 70.47 0.8M
2025-06-13 70.25 70.47 69.67 69.86 1.7M
2025-06-12 70.81 71.12 70.70 71.10 1.0M
2025-06-11 71.20 71.31 70.69 70.94 1.1M
2025-06-10 71.05 71.20 70.73 71.16 1.2M
2025-06-09 71.45 71.48 70.95 70.98 1.0M
2025-06-06 71.40 71.61 71.12 71.39 0.6M
2025-06-05 71.24 71.33 70.65 70.83 1.2M
2025-06-04 71.04 71.33 71.03 71.08 1.1M
2025-06-03 70.49 70.96 70.36 70.93 1.3M
2025-06-02 70.02 70.53 69.60 70.51 0.7M
2025-05-30 70.09 70.47 69.64 70.30 0.9M
2025-05-29 70.46 70.46 69.65 70.12 1.2M
2025-05-28 70.35 70.55 69.95 70.01 1.0M
2025-05-27 69.68 70.34 69.48 70.34 0.8M
2025-05-23 68.69 69.26 68.68 68.99 0.9M
2025-05-22 69.49 69.88 69.24 69.49 0.8M
2025-05-21 70.09 70.55 69.44 69.59 1.1M
2025-05-20 70.52 70.64 70.21 70.58 1.5M
2025-05-19 69.88 70.75 69.88 70.73 1.9M
2025-05-16 70.07 70.47 69.84 70.45 1.9M
2025-05-15 69.14 70.01 69.12 69.93 0.8M
2025-05-14 69.44 69.47 69.05 69.18 1.7M
2025-05-13 69.05 69.62 69.05 69.28 1.0M
2025-05-12 68.86 69.10 68.38 69.06 0.9M
2025-05-09 67.54 67.59 67.10 67.23 0.9M
2025-05-08 67.61 68.01 67.14 67.44 0.9M
2025-05-07 66.73 67.51 66.68 67.25 1.0M
2025-05-06 66.44 67.07 66.35 66.61 0.7M
2025-05-05 66.83 67.33 66.74 66.99 1.5M
2025-05-02 66.98 67.38 66.87 67.21 1.2M
2025-05-01 66.48 66.72 66.17 66.24 1.0M
2025-04-30 65.28 66.31 64.60 66.15 1.0M
2025-04-29 65.18 65.94 65.11 65.82 0.8M
2025-04-28 65.34 65.54 64.72 65.34 0.9M
2025-04-25 64.82 65.25 64.43 65.22 1.2M
2025-04-24 64.06 64.98 63.82 64.94 0.8M
2025-04-23 64.61 65.01 63.68 63.91 1.2M
2025-04-22 62.41 63.51 62.36 63.34 1.1M
2025-04-21 62.54 62.67 61.02 61.70 1.2M
2025-04-17 62.82 63.54 62.65 63.00 1.5M
2025-04-16 63.30 63.65 62.12 62.67 2.0M
2025-04-15 64.00 64.48 63.74 63.80 1.4M
2025-04-14 64.27 64.41 63.40 63.89 1.3M
2025-04-11 62.11 63.62 61.80 63.29 2.2M
2025-04-10 63.03 63.21 60.62 62.32 1.5M
2025-04-09 58.68 64.40 58.58 64.13 3.4M
2025-04-08 61.81 62.14 58.41 59.24 3.1M
2025-04-07 58.63 62.08 57.67 59.97 3.9M
2025-04-04 62.59 62.81 60.15 60.26 5.6M
2025-04-03 64.55 65.05 63.99 64.04 1.7M
2025-04-02 65.62 66.77 65.60 66.44 0.9M
2025-04-01 65.98 66.36 65.56 66.19 1.1M
2025-03-31 65.14 66.52 64.90 66.34 1.4M
2025-03-28 66.79 66.91 65.65 65.72 1.2M
2025-03-27 66.80 67.30 66.56 66.98 2.3M
2025-03-26 67.40 67.57 66.74 66.95 1.0M
2025-03-25 67.44 67.55 67.14 67.34 0.7M
2025-03-24 66.93 67.41 66.87 67.26 1.0M
2025-03-21 66.14 66.50 65.94 66.43 1.3M
2025-03-20 66.55 67.30 66.52 66.67 1.2M
2025-03-19 66.54 67.32 66.37 66.92 1.0M
2025-03-18 66.90 66.91 66.17 66.42 1.1M
2025-03-17 66.31 67.35 66.31 67.15 1.0M
2025-03-14 65.70 66.48 65.60 66.39 1.1M
2025-03-13 66.14 66.20 65.08 65.27 1.2M
2025-03-12 66.88 66.98 65.92 66.40 1.1M
2025-03-11 66.84 67.06 66.01 66.35 1.5M
2025-03-10 67.56 67.96 66.58 67.09 1.4M
2025-03-07 67.85 68.52 67.32 68.38 1.2M
2025-03-06 68.60 69.07 67.88 68.20 1.4M
2025-03-05 68.64 69.58 68.42 69.40 1.5M
2025-03-04 69.28 69.62 68.45 68.72 2.5M
2025-03-03 70.42 70.66 69.17 69.57 1.3M
2025-02-28 69.32 70.33 69.04 70.29 0.9M
2025-02-27 70.28 70.38 69.21 69.28 1.1M
2025-02-26 70.35 70.66 69.87 70.11 0.7M
2025-02-25 70.10 70.32 69.56 70.08 1.1M
2025-02-24 70.30 70.40 69.92 69.99 0.9M
2025-02-21 71.01 71.02 70.01 70.13 0.8M
2025-02-20 71.02 71.10 70.61 70.95 0.7M
2025-02-19 70.83 71.22 70.73 71.22 0.7M
2025-02-18 70.97 71.02 70.67 70.97 0.8M
2025-02-14 71.06 71.07 70.78 70.82 0.6M
2025-02-13 70.47 71.12 70.36 71.12 1.0M
2025-02-12 69.91 70.43 69.79 70.41 0.9M
2025-02-11 70.14 70.62 70.12 70.56 0.5M
2025-02-10 70.28 70.43 70.15 70.38 1.8M
2025-02-07 70.46 70.56 69.82 69.93 0.8M
2025-02-06 70.38 70.45 69.96 70.30 0.7M
2025-02-05 69.66 70.29 69.48 70.28 0.6M
2025-02-04 69.46 69.74 69.39 69.66 1.0M
2025-02-03 68.89 69.89 68.80 69.68 1.0M
2025-01-31 70.51 70.69 69.74 69.76 0.9M
2025-01-30 69.94 70.54 69.94 70.41 0.8M
2025-01-29 69.57 69.71 69.26 69.54 0.7M
2025-01-28 69.39 69.72 69.05 69.53 0.9M
2025-01-27 68.56 69.40 68.50 69.40 1.1M
2025-01-24 69.74 69.76 69.29 69.41 0.7M
2025-01-23 69.20 69.67 69.15 69.67 12.1M
2025-01-22 69.37 69.41 69.19 69.22 1.0M
2025-01-21 68.42 68.77 68.33 68.75 1.4M
2025-01-17 68.22 68.31 67.93 68.11 0.7M
2025-01-16 67.57 67.91 67.42 67.64 1.0M
2025-01-15 67.37 67.53 67.13 67.38 1.2M
2025-01-14 66.61 66.63 66.02 66.53 1.5M
2025-01-13 65.70 66.34 65.61 66.34 0.9M
2025-01-10 66.72 66.79 66.01 66.14 1.1M
2025-01-08 67.14 67.33 66.80 67.24 1.0M
2025-01-07 67.74 67.87 66.96 67.16 1.4M
2025-01-06 67.69 67.96 67.36 67.56 1.1M
2025-01-03 67.06 67.49 66.90 67.37 0.6M
2025-01-02 67.40 67.60 66.45 66.86 1.7M