Synchrony Financial (SYF)

SYF
🏛️ Vereinigte Staaten →
73.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.95 75.95 75.70 75.70 25.6K
09:31 75.66 75.66 75.40 75.42 4.3K
09:32 75.57 75.57 75.57 75.57 3.5K
09:33 75.57 75.57 75.57 75.57 1.1K
09:34 75.57 75.76 75.57 75.76 3.7K
09:35 75.54 75.54 75.52 75.52 1.8K
09:36 75.38 75.38 75.38 75.38 0.8K
09:37 75.26 75.36 75.19 75.36 1.0K
09:38 75.18 75.25 75.12 75.12 2.4K
09:39 75.13 75.34 75.10 75.21 7.0K
09:40 75.23 75.23 75.22 75.22 0.5K
09:41 75.22 75.40 75.22 75.40 5.5K
09:42 75.30 75.30 75.25 75.25 0.6K
09:43 75.24 75.29 75.19 75.19 2.0K
09:44 75.22 75.22 75.20 75.19 1.4K
09:45 75.23 75.31 75.23 75.31 3.7K
09:46 75.31 75.35 75.30 75.35 2.7K
09:47 75.35 75.35 75.35 75.35 0.1K
09:48 75.27 75.31 75.25 75.25 2.0K
09:49 75.29 75.43 75.29 75.43 3.8K
09:50 75.41 75.45 75.41 75.45 0.5K
09:51 75.49 75.62 75.49 75.62 3.0K
09:52 75.59 75.68 75.59 75.61 1.1K
09:53 75.62 75.70 75.62 75.70 1.1K
09:54 75.68 75.70 75.64 75.67 1.6K
09:55 75.67 75.76 75.67 75.76 0.8K
09:56 75.74 75.78 75.73 75.74 1.6K
09:57 75.74 75.74 75.70 75.69 6.8K
09:58 75.68 75.69 75.65 75.65 16.7K
09:59 75.66 75.67 75.61 75.61 49.8K
10:00 75.63 75.63 75.48 75.48 7.3K
10:01 75.34 75.35 75.34 75.35 0.9K
10:02 75.39 75.42 75.38 75.42 1.9K
10:03 75.40 75.40 75.37 75.40 1.0K
10:04 75.43 75.53 75.43 75.53 4.5K
10:05 75.58 75.58 75.54 75.54 1.9K
10:06 75.54 75.58 75.54 75.54 11.2K
10:07 75.54 75.61 75.52 75.59 45.2K
10:08 75.59 75.59 75.55 75.57 23.7K
10:09 75.54 75.65 75.54 75.65 8.0K
10:10 75.67 75.78 75.67 75.78 1.8K
10:11 75.78 75.81 75.78 75.80 4.7K
10:12 75.76 75.83 75.76 75.81 8.5K
10:14 75.71 75.71 75.69 75.69 1.9K
10:15 75.70 75.70 75.70 75.69 1.0K
10:16 75.68 75.68 75.66 75.66 3.6K
10:17 75.67 75.67 75.60 75.60 2.5K
10:18 75.60 75.60 75.60 75.60 0.4K
10:19 75.56 75.57 75.52 75.52 2.9K
10:20 75.55 75.55 75.53 75.53 10.7K
10:21 75.59 75.63 75.56 75.56 16.6K
10:22 75.51 75.52 75.46 75.47 9.0K
10:23 75.40 75.43 75.40 75.42 5.6K
10:24 75.39 75.39 75.38 75.38 1.2K
10:25 75.34 75.34 75.28 75.33 8.1K
10:26 75.33 75.33 75.33 75.33 3.2K
10:27 75.33 75.36 75.33 75.33 3.2K
10:28 75.34 75.35 75.30 75.30 7.9K
10:29 75.31 75.31 75.31 75.31 0.4K
10:30 75.31 75.31 75.25 75.29 2.7K
10:31 75.27 75.30 75.27 75.30 3.2K
10:32 75.30 75.30 75.28 75.29 1.6K
10:33 75.29 75.32 75.29 75.32 5.2K
10:34 75.29 75.29 75.23 75.23 9.4K
10:35 75.25 75.25 75.25 75.25 2.2K
10:36 75.30 75.32 75.29 75.29 2.7K
10:37 75.30 75.30 75.30 75.30 0.2K
10:38 75.26 75.30 75.26 75.30 8.0K
10:39 75.28 75.28 75.28 75.28 0.4K
10:40 75.28 75.31 75.27 75.27 5.6K
10:41 75.23 75.23 75.23 75.23 1.0K
10:42 75.22 75.22 75.22 75.22 1.7K
10:43 75.25 75.25 75.25 75.25 2.9K
10:44 75.27 75.29 75.27 75.29 3.5K
10:45 75.29 75.29 75.29 75.29 2.5K
10:46 75.33 75.38 75.32 75.35 3.9K
10:47 75.34 75.35 75.31 75.33 2.6K
10:48 75.31 75.31 75.31 75.31 0.8K
10:49 75.29 75.29 75.29 75.29 1.5K
10:50 75.27 75.28 75.27 75.27 1.9K
10:51 75.31 75.32 75.30 75.32 3.1K
10:52 75.33 75.34 75.33 75.34 2.2K
10:53 75.31 75.31 75.29 75.29 1.7K
10:54 75.29 75.31 75.29 75.31 1.9K
10:55 75.29 75.29 75.26 75.26 1.4K
10:56 75.26 75.29 75.26 75.29 5.2K
10:57 75.31 75.32 75.31 75.31 1.8K
10:58 75.30 75.32 75.30 75.32 3.2K
11:00 75.32 75.34 75.32 75.34 2.2K
11:01 75.36 75.36 75.36 75.36 2.4K
11:02 75.49 75.57 75.49 75.51 4.4K
11:03 75.53 75.59 75.53 75.59 2.6K
11:04 75.61 75.61 75.61 75.61 1.2K
11:05 75.62 75.62 75.59 75.59 5.2K
11:06 75.66 75.66 75.66 75.66 1.6K
11:07 75.65 75.67 75.63 75.66 3.4K
11:08 75.64 75.64 75.60 75.62 5.7K
11:09 75.64 75.65 75.58 75.58 2.1K
11:10 75.59 75.67 75.56 75.67 6.2K
11:11 75.62 75.62 75.55 75.58 4.4K
11:12 75.59 75.64 75.58 75.64 3.6K
11:13 75.55 75.61 75.55 75.61 2.9K
11:14 75.60 75.60 75.60 75.60 1.0K
11:15 75.58 75.61 75.57 75.57 3.4K
11:16 75.58 75.60 75.58 75.60 2.0K
11:17 75.59 75.63 75.59 75.61 4.7K
11:18 75.62 75.70 75.62 75.70 3.4K
11:19 75.70 75.72 75.70 75.72 1.8K
11:20 75.75 75.76 75.75 75.76 2.0K
11:21 75.77 75.78 75.75 75.75 5.5K
11:22 75.74 75.74 75.69 75.69 2.9K
11:23 75.66 75.73 75.65 75.73 15.4K
11:24 75.70 75.72 75.70 75.72 9.1K
11:25 75.70 75.71 75.68 75.70 7.3K
11:26 75.75 75.75 75.71 75.74 3.3K
11:27 75.78 75.80 75.78 75.79 0.9K
11:28 75.77 75.80 75.72 75.72 5.6K
11:29 75.68 75.68 75.66 75.67 2.0K
11:30 75.67 75.67 75.60 75.61 8.8K
11:31 75.60 75.65 75.58 75.59 5.5K
11:32 75.61 75.66 75.61 75.63 3.5K
11:33 75.68 75.68 75.67 75.68 1.4K
11:34 75.66 75.67 75.66 75.67 1.5K
11:35 75.67 75.67 75.64 75.64 2.4K
11:36 75.65 75.69 75.64 75.66 3.5K
11:37 75.67 75.67 75.64 75.64 4.2K
11:38 75.65 75.65 75.56 75.56 8.8K
11:39 75.56 75.56 75.52 75.52 1.8K
11:40 75.53 75.53 75.50 75.50 2.9K
11:41 75.50 75.54 75.48 75.54 3.0K
11:42 75.54 75.54 75.54 75.54 0.5K
11:43 75.56 75.58 75.56 75.58 7.3K
11:44 75.55 75.58 75.55 75.58 5.0K
11:45 75.60 75.60 75.58 75.58 1.9K
11:46 75.58 75.59 75.58 75.59 1.5K
11:47 75.60 75.60 75.56 75.57 2.2K
11:48 75.59 75.59 75.58 75.58 2.8K
11:50 75.60 75.60 75.59 75.59 4.1K
11:51 75.62 75.62 75.56 75.56 3.4K
11:52 75.56 75.56 75.51 75.51 2.9K
11:53 75.50 75.52 75.50 75.52 3.1K
11:54 75.52 75.55 75.52 75.55 3.5K
11:55 75.55 75.55 75.53 75.55 2.4K
11:56 75.58 75.58 75.58 75.58 1.8K
11:57 75.60 75.62 75.60 75.62 1.6K
11:58 75.62 75.63 75.60 75.61 3.8K
11:59 75.62 75.62 75.61 75.62 2.6K
12:00 75.58 75.58 75.58 75.58 2.6K
12:01 75.60 75.61 75.59 75.58 2.1K
12:02 75.60 75.60 75.60 75.60 1.1K
12:03 75.60 75.63 75.60 75.61 3.5K
12:04 75.61 75.61 75.61 75.61 1.4K
12:05 75.63 75.63 75.58 75.58 1.6K
12:06 75.59 75.62 75.59 75.62 1.8K
12:07 75.61 75.61 75.60 75.61 2.4K
12:08 75.58 75.59 75.57 75.59 4.6K
12:09 75.57 75.58 75.56 75.58 3.7K
12:10 75.59 75.62 75.58 75.60 14.0K
12:11 75.62 75.67 75.62 75.65 13.1K
12:12 75.64 75.66 75.64 75.66 2.0K
12:13 75.66 75.67 75.61 75.61 9.4K
12:14 75.61 75.61 75.59 75.58 4.2K
12:15 75.59 75.65 75.59 75.65 4.0K
12:16 75.68 75.68 75.65 75.68 3.0K
12:17 75.68 75.69 75.68 75.69 2.5K
12:18 75.68 75.69 75.65 75.65 2.2K
12:19 75.65 75.65 75.63 75.65 2.3K
12:20 75.67 75.71 75.64 75.71 4.7K
12:21 75.69 75.71 75.69 75.71 1.2K
12:22 75.70 75.70 75.68 75.68 2.9K
12:23 75.69 75.70 75.68 75.68 4.0K
12:24 75.72 75.77 75.72 75.77 5.8K
12:25 75.77 75.79 75.77 75.79 1.8K
12:26 75.79 75.80 75.76 75.78 2.2K
12:27 75.78 75.81 75.78 75.79 1.9K
12:28 75.79 75.79 75.78 75.78 1.5K
12:29 75.80 75.80 75.79 75.79 4.0K
12:30 75.78 75.80 75.77 75.80 4.3K
12:31 75.79 75.81 75.77 75.81 4.1K
12:32 75.77 75.77 75.75 75.75 2.6K
12:33 75.74 75.74 75.73 75.72 8.3K
12:34 75.71 75.72 75.66 75.69 10.6K
12:35 75.71 75.71 75.66 75.68 6.1K
12:36 75.67 75.67 75.65 75.65 3.9K
12:37 75.63 75.67 75.62 75.67 15.2K
12:38 75.70 75.78 75.70 75.76 4.9K
12:39 75.82 75.89 75.82 75.87 5.3K
12:40 75.87 75.89 75.85 75.87 5.5K
12:41 75.86 75.86 75.85 75.85 4.5K
12:42 75.86 75.87 75.85 75.87 5.2K
12:43 75.88 75.92 75.88 75.92 2.3K
12:44 75.90 75.92 75.90 75.91 10.6K
12:45 75.92 75.94 75.92 75.92 6.2K
12:46 75.92 75.95 75.92 75.94 3.3K
12:47 75.94 75.94 75.87 75.89 4.0K
12:48 75.93 75.93 75.89 75.89 3.2K
12:49 75.88 75.88 75.85 75.85 0.6K
12:50 75.84 75.84 75.77 75.77 6.4K
12:51 75.74 75.75 75.71 75.75 8.1K
12:53 75.72 75.73 75.72 75.72 1.6K
12:54 75.70 75.70 75.70 75.70 8.0K
12:55 75.73 75.76 75.73 75.75 5.3K
12:56 75.77 75.77 75.73 75.76 3.2K
12:57 75.75 75.78 75.75 75.78 3.5K
12:58 75.80 75.86 75.80 75.86 2.9K
12:59 75.88 75.91 75.86 75.88 4.0K
13:00 75.90 75.90 75.86 75.86 1.1K
13:01 75.85 75.87 75.85 75.85 2.9K
13:02 75.83 75.83 75.80 75.80 3.5K
13:03 75.80 75.81 75.80 75.81 1.6K
13:04 75.83 75.83 75.73 75.73 4.7K
13:05 75.68 75.68 75.67 75.68 4.1K
13:06 75.65 75.65 75.58 75.58 3.2K
13:07 75.58 75.58 75.46 75.46 8.8K
13:08 75.47 75.49 75.47 75.49 4.0K
13:09 75.47 75.48 75.41 75.42 10.3K
13:10 75.42 75.45 75.41 75.42 10.5K
13:11 75.40 75.41 75.40 75.40 5.0K
13:12 75.40 75.40 75.36 75.36 3.9K
13:13 75.34 75.35 75.34 75.34 3.2K
13:14 75.34 75.39 75.34 75.39 6.1K
13:15 75.40 75.41 75.40 75.41 3.4K
13:16 75.48 75.48 75.45 75.45 7.1K
13:17 75.44 75.56 75.44 75.55 10.5K
13:18 75.54 75.56 75.53 75.56 6.7K
13:19 75.56 75.61 75.56 75.59 23.9K
13:20 75.62 75.62 75.62 75.61 4.5K
13:21 75.63 75.64 75.63 75.63 3.6K
13:22 75.65 75.66 75.63 75.64 5.6K
13:23 75.66 75.68 75.64 75.64 9.0K
13:24 75.65 75.67 75.65 75.65 11.5K
13:25 75.66 75.69 75.66 75.69 4.6K
13:26 75.70 75.71 75.67 75.71 4.0K
13:27 75.71 75.71 75.70 75.70 4.6K
13:28 75.71 75.72 75.71 75.72 1.8K
13:29 75.74 75.78 75.74 75.77 3.1K
13:30 75.78 75.81 75.78 75.81 4.1K
13:31 75.81 75.83 75.81 75.83 2.4K
13:32 75.83 75.86 75.83 75.86 7.9K
13:33 75.84 75.86 75.84 75.85 1.5K
13:34 75.84 75.84 75.80 75.80 2.2K
13:35 75.80 75.85 75.79 75.84 6.3K
13:36 75.84 75.85 75.84 75.85 3.2K
13:37 75.85 75.95 75.85 75.95 4.5K
13:38 75.95 75.99 75.94 75.96 12.3K
13:39 76.03 76.06 75.99 76.02 32.8K
13:40 76.02 76.02 75.94 75.94 3.2K
13:41 75.93 75.96 75.93 75.96 8.2K
13:42 75.98 76.01 75.98 76.00 3.3K
13:43 75.97 75.99 75.97 75.97 3.4K
13:44 75.96 75.96 75.96 75.96 1.5K
13:45 75.98 75.98 75.98 75.98 1.8K
13:46 75.97 75.97 75.95 75.95 2.4K
13:47 75.93 75.94 75.93 75.94 2.2K
13:48 75.95 75.95 75.95 75.95 2.7K
13:49 75.97 75.97 75.96 75.96 2.4K
13:50 75.93 75.93 75.91 75.91 3.3K
13:51 75.92 75.94 75.90 75.94 3.3K
13:52 75.93 75.93 75.91 75.91 4.7K
13:53 75.91 75.91 75.89 75.89 1.5K
13:54 75.87 75.87 75.85 75.85 1.7K
13:55 75.85 75.86 75.85 75.85 4.8K
13:56 75.85 75.85 75.83 75.83 3.4K
13:57 75.81 75.81 75.79 75.79 1.6K
13:58 75.79 75.79 75.76 75.77 3.7K
13:59 75.75 75.75 75.73 75.73 5.2K
14:00 75.71 75.73 75.71 75.72 8.6K
14:01 75.72 75.72 75.70 75.72 5.9K
14:02 75.73 75.83 75.73 75.83 27.3K
14:03 75.83 75.83 75.78 75.79 5.9K
14:04 75.78 75.83 75.77 75.83 5.8K
14:05 75.84 75.85 75.82 75.82 3.0K
14:06 75.80 75.81 75.80 75.81 3.2K
14:07 75.81 75.82 75.78 75.78 10.7K
14:08 75.78 75.82 75.78 75.82 5.2K
14:09 75.80 75.82 75.79 75.82 4.7K
14:10 75.83 75.85 75.83 75.84 2.4K
14:11 75.84 75.92 75.84 75.91 11.0K
14:12 75.89 75.91 75.86 75.86 10.6K
14:13 75.81 75.82 75.77 75.77 21.6K
14:14 75.77 75.77 75.75 75.77 3.0K
14:15 75.77 75.77 75.76 75.76 2.7K
14:16 75.76 75.76 75.74 75.74 3.0K
14:17 75.73 75.73 75.69 75.69 3.2K
14:18 75.69 75.69 75.67 75.67 4.1K
14:19 75.67 75.67 75.56 75.58 10.3K
14:20 75.58 75.58 75.50 75.50 5.0K
14:21 75.49 75.50 75.47 75.48 10.1K
14:22 75.48 75.48 75.47 75.47 3.1K
14:23 75.47 75.52 75.47 75.52 5.0K
14:24 75.52 75.52 75.49 75.49 4.6K
14:25 75.45 75.46 75.42 75.43 6.8K
14:26 75.42 75.42 75.38 75.38 4.3K
14:27 75.37 75.45 75.37 75.45 16.4K
14:28 75.46 75.47 75.46 75.47 4.5K
14:29 75.48 75.50 75.48 75.49 3.0K
14:30 75.50 75.58 75.47 75.58 19.1K
14:31 75.55 75.60 75.54 75.60 13.0K
14:32 75.62 75.62 75.59 75.59 7.0K
14:33 75.58 75.58 75.55 75.56 3.3K
14:34 75.56 75.56 75.53 75.53 4.8K
14:35 75.53 75.60 75.53 75.60 8.4K
14:36 75.60 75.60 75.60 75.60 3.7K
14:37 75.60 75.61 75.60 75.61 4.0K
14:38 75.62 75.62 75.60 75.61 5.2K
14:39 75.60 75.62 75.60 75.62 3.3K
14:40 75.63 75.66 75.63 75.66 6.9K
14:41 75.68 75.69 75.60 75.60 5.5K
14:42 75.60 75.71 75.59 75.71 6.0K
14:43 75.70 75.71 75.68 75.71 4.9K
14:44 75.71 75.71 75.69 75.69 4.3K
14:45 75.67 75.67 75.60 75.64 5.2K
14:46 75.61 75.61 75.60 75.61 3.1K
14:47 75.61 75.65 75.61 75.65 3.9K
14:48 75.65 75.66 75.63 75.65 5.8K
14:49 75.62 75.62 75.62 75.62 0.8K
14:50 75.62 75.62 75.58 75.58 3.7K
14:51 75.58 75.65 75.58 75.65 3.7K
14:52 75.66 75.67 75.65 75.67 4.9K
14:53 75.68 75.68 75.66 75.67 2.5K
14:54 75.67 75.67 75.65 75.65 4.2K
14:55 75.64 75.67 75.64 75.67 3.6K
14:56 75.68 75.70 75.68 75.70 4.5K
14:57 75.69 75.69 75.69 75.69 2.5K
14:58 75.67 75.67 75.62 75.62 7.5K
14:59 75.62 75.63 75.59 75.60 4.3K
15:00 75.65 75.65 75.62 75.61 7.3K
15:01 75.61 75.62 75.61 75.62 5.5K
15:02 75.62 75.64 75.62 75.64 7.3K
15:03 75.69 75.74 75.68 75.73 8.3K
15:04 75.73 75.73 75.69 75.71 6.8K
15:05 75.67 75.69 75.67 75.69 4.2K
15:06 75.68 75.69 75.66 75.69 4.7K
15:07 75.69 75.71 75.69 75.71 119.5K
15:08 75.71 75.72 75.64 75.65 5.0K
15:09 75.62 75.63 75.61 75.61 3.6K
15:10 75.63 75.64 75.63 75.63 4.1K
15:11 75.63 75.63 75.63 75.63 5.1K
15:12 75.64 75.66 75.64 75.66 6.1K
15:13 75.70 75.72 75.70 75.71 76.9K
15:14 75.63 75.63 75.57 75.57 4.0K
15:15 75.54 75.55 75.49 75.51 6.7K
15:16 75.51 75.51 75.43 75.47 6.8K
15:17 75.46 75.46 75.43 75.43 2.0K
15:18 75.43 75.45 75.43 75.45 3.3K
15:19 75.46 75.47 75.46 75.47 5.9K
15:20 75.45 75.45 75.42 75.42 2.7K
15:21 75.41 75.42 75.41 75.41 4.3K
15:22 75.41 75.50 75.40 75.50 12.3K
15:23 75.47 75.57 75.47 75.57 8.7K
15:24 75.58 75.63 75.58 75.63 8.4K
15:25 75.65 75.67 75.65 75.67 2.1K
15:26 75.67 75.67 75.64 75.65 10.2K
15:27 75.63 75.64 75.63 75.63 7.1K
15:28 75.62 75.62 75.57 75.59 6.2K
15:29 75.58 75.59 75.58 75.59 4.0K
15:30 75.59 75.59 75.58 75.58 3.7K
15:31 75.58 75.63 75.58 75.62 7.3K
15:32 75.62 75.62 75.62 75.62 3.7K
15:33 75.62 75.65 75.62 75.64 11.0K
15:34 75.63 75.63 75.57 75.57 12.2K
15:35 75.56 75.59 75.56 75.59 9.9K
15:36 75.58 75.59 75.57 75.58 10.1K
15:37 75.59 75.59 75.57 75.57 4.5K
15:38 75.58 75.58 75.57 75.57 5.7K
15:39 75.57 75.74 75.57 75.74 16.4K
15:40 75.71 75.71 75.61 75.61 13.7K
15:41 75.61 75.65 75.57 75.64 21.3K
15:42 75.63 75.63 75.62 75.63 9.8K
15:43 75.62 75.62 75.55 75.56 18.3K
15:44 75.55 75.55 75.50 75.52 11.0K
15:45 75.52 75.55 75.52 75.53 16.3K
15:46 75.53 75.54 75.49 75.50 14.9K
15:47 75.49 75.54 75.49 75.52 13.1K
15:48 75.55 75.55 75.51 75.51 9.8K
15:49 75.52 75.54 75.51 75.53 29.0K
15:50 75.55 75.71 75.55 75.70 52.2K
15:51 75.70 75.79 75.70 75.79 18.0K
15:52 75.81 75.81 75.76 75.80 16.6K
15:53 75.80 75.84 75.76 75.76 22.7K
15:54 75.74 75.77 75.73 75.77 19.2K
15:55 75.73 75.76 75.73 75.75 29.7K
15:56 75.76 75.80 75.70 75.76 49.1K
15:57 75.75 75.77 75.67 75.69 34.6K
15:58 75.67 75.67 75.62 75.62 40.0K
15:59 75.62 75.62 75.57 75.58 709.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 75.22 75.27 72.50 73.32 3.0M
2025-09-26 74.71 75.09 73.94 74.54 1.7M
2025-09-25 73.54 74.40 72.98 74.28 1.9M
2025-09-24 75.25 75.51 73.87 74.63 2.6M
2025-09-23 75.75 76.70 74.51 74.74 2.5M
2025-09-22 75.62 76.06 75.10 75.58 3.2M
2025-09-19 76.73 77.19 76.21 76.59 8.2M
2025-09-18 75.48 76.81 75.09 76.53 2.6M
2025-09-17 74.77 76.60 73.86 74.82 4.3M
2025-09-16 76.07 76.16 73.71 74.53 4.1M
2025-09-15 75.56 77.06 75.37 76.28 2.7M
2025-09-12 75.89 76.01 75.25 75.37 2.0M
2025-09-11 74.81 76.23 74.39 76.01 3.2M
2025-09-10 76.00 76.63 73.90 74.74 5.3M
2025-09-09 75.01 76.28 74.84 76.07 2.2M
2025-09-08 75.78 76.00 74.53 75.14 2.3M
2025-09-05 77.01 77.41 74.96 75.61 2.1M
2025-09-04 75.90 77.08 75.50 76.86 2.5M
2025-09-03 75.25 76.00 74.74 75.49 2.0M
2025-09-02 74.98 75.64 73.86 75.62 3.3M
2025-08-29 76.83 77.15 75.81 76.34 2.4M
2025-08-28 76.04 76.74 75.87 76.58 2.4M
2025-08-27 75.14 76.15 75.14 75.76 3.0M
2025-08-26 73.80 75.57 73.59 75.34 4.2M
2025-08-25 73.00 74.19 72.86 74.00 3.0M
2025-08-22 71.79 74.11 71.61 73.20 3.1M
2025-08-21 71.18 71.49 70.53 71.23 2.2M
2025-08-20 71.27 71.89 69.93 71.58 2.8M
2025-08-19 71.57 72.54 71.34 71.59 1.9M
2025-08-18 71.26 71.88 70.91 71.79 2.0M
2025-08-15 72.97 73.00 71.22 71.49 2.8M
2025-08-14 72.15 72.92 71.57 72.83 2.6M
2025-08-13 72.56 72.83 71.72 72.59 2.8M
2025-08-12 70.00 72.41 69.87 72.36 4.5M
2025-08-11 69.51 69.89 68.96 69.60 3.8M
2025-08-08 69.16 69.82 68.57 69.43 2.9M
2025-08-07 70.16 70.27 68.29 68.45 3.5M
2025-08-06 70.07 70.12 69.22 69.45 3.6M
2025-08-05 69.36 70.21 68.52 69.99 3.7M
2025-08-04 67.95 69.40 67.73 69.25 3.9M
2025-08-01 67.58 67.90 66.28 67.53 5.0M
2025-07-31 70.19 71.07 69.45 69.67 3.5M
2025-07-30 71.56 71.74 69.71 70.26 3.6M
2025-07-29 73.59 73.76 71.00 71.30 3.9M
2025-07-28 73.04 73.30 72.54 72.87 2.8M
2025-07-25 72.16 73.42 71.56 72.90 3.3M
2025-07-24 72.00 72.69 71.46 71.81 4.8M
2025-07-23 71.78 72.73 70.57 72.08 4.9M
2025-07-22 68.78 71.28 68.19 70.66 5.7M
2025-07-21 70.35 70.68 69.19 69.44 4.3M
2025-07-18 70.49 70.70 69.22 70.04 3.2M
2025-07-17 69.15 70.40 69.15 70.19 2.4M
2025-07-16 69.02 69.52 67.84 69.30 2.5M
2025-07-15 70.61 70.80 68.52 68.56 2.6M
2025-07-14 70.82 71.06 70.28 70.88 2.6M
2025-07-11 70.59 70.98 70.10 70.61 2.9M
2025-07-10 70.19 71.88 70.09 71.14 3.2M
2025-07-09 70.01 70.40 69.51 70.16 3.3M
2025-07-08 70.67 70.67 69.29 69.29 3.5M
2025-07-07 69.89 70.38 68.83 69.70 2.9M
2025-07-03 69.73 70.56 69.23 70.16 2.3M
2025-07-02 68.48 69.60 68.23 69.47 3.7M
2025-07-01 66.80 68.67 66.43 68.17 3.8M
2025-06-30 66.72 67.04 66.28 66.74 3.6M
2025-06-27 66.00 66.68 65.56 66.19 4.0M
2025-06-26 65.10 65.96 65.10 65.83 2.2M
2025-06-25 64.96 65.43 64.70 64.93 2.7M
2025-06-24 64.22 65.12 63.94 64.74 2.7M
2025-06-23 61.82 63.32 61.48 63.25 3.6M
2025-06-20 61.98 62.60 61.55 62.34 8.7M
2025-06-18 60.18 61.99 60.18 61.45 2.5M
2025-06-17 60.53 61.02 60.01 60.28 2.9M
2025-06-16 60.67 61.65 60.26 61.27 2.6M
2025-06-13 60.09 60.84 59.46 59.84 3.0M
2025-06-12 61.07 61.86 60.65 61.44 3.5M
2025-06-11 61.12 62.47 61.01 61.79 5.7M
2025-06-10 60.70 60.89 59.83 60.76 2.8M
2025-06-09 60.55 61.60 59.23 60.83 6.2M
2025-06-06 58.65 59.35 58.32 59.22 1.6M
2025-06-05 57.85 58.42 56.98 57.45 2.5M
2025-06-04 59.15 59.50 57.83 57.87 2.7M
2025-06-03 58.06 59.12 57.55 59.02 3.0M
2025-06-02 57.49 58.23 56.51 58.13 2.4M
2025-05-30 57.81 58.13 56.93 57.65 5.4M
2025-05-29 59.15 59.20 57.77 58.25 2.0M
2025-05-28 59.15 59.18 58.17 58.31 2.4M
2025-05-27 57.67 59.10 56.98 59.02 3.1M
2025-05-23 55.67 57.01 55.67 56.74 2.2M
2025-05-22 57.19 57.93 56.79 57.46 3.1M
2025-05-21 59.08 59.37 57.21 57.24 3.7M
2025-05-20 59.74 60.31 59.39 59.84 2.8M
2025-05-19 60.07 60.47 59.58 60.05 3.0M
2025-05-16 60.58 61.35 60.28 60.80 4.1M
2025-05-15 60.61 60.84 59.85 60.49 4.0M
2025-05-14 61.14 61.51 60.66 61.10 5.6M
2025-05-13 60.69 61.65 60.47 61.36 4.1M
2025-05-12 59.49 60.82 58.78 60.36 5.9M
2025-05-09 55.69 55.93 55.10 55.63 3.3M
2025-05-08 54.60 56.01 54.36 55.46 4.4M
2025-05-07 53.77 54.39 53.23 53.77 3.3M
2025-05-06 53.15 54.11 52.99 53.40 3.6M
2025-05-05 53.17 54.81 53.04 54.20 3.8M
2025-05-02 53.48 54.49 53.13 54.18 3.3M
2025-05-01 52.28 53.02 51.72 52.31 3.3M
2025-04-30 50.92 52.17 50.00 51.95 4.1M
2025-04-29 51.75 52.60 51.52 52.43 2.8M
2025-04-28 51.40 52.49 51.29 52.17 4.1M
2025-04-25 51.55 52.25 51.38 51.42 5.0M
2025-04-24 49.67 52.14 49.50 51.92 4.4M
2025-04-23 50.41 52.97 49.80 49.91 6.0M
2025-04-22 47.43 48.60 46.13 48.56 7.5M
2025-04-21 47.85 48.53 46.38 47.23 6.2M
2025-04-17 46.86 48.06 46.37 47.87 3.5M
2025-04-16 46.85 47.89 46.19 46.76 3.5M
2025-04-15 47.29 48.46 46.89 47.51 3.9M
2025-04-14 47.66 47.70 46.08 46.96 4.1M
2025-04-11 46.04 46.45 44.43 46.13 6.6M
2025-04-10 48.75 49.54 45.05 46.63 5.6M
2025-04-09 42.62 51.71 42.10 50.48 11.8M
2025-04-08 46.76 47.15 43.06 43.83 6.3M
2025-04-07 40.99 46.47 40.55 44.81 9.2M
2025-04-04 44.35 44.67 41.31 43.81 9.5M
2025-04-03 50.78 51.35 46.34 46.56 11.3M
2025-04-02 52.23 55.43 52.23 55.05 3.2M
2025-04-01 52.48 53.62 51.76 53.26 3.3M
2025-03-31 51.51 53.13 50.85 52.94 6.1M
2025-03-28 53.74 54.20 51.90 52.43 3.5M
2025-03-27 54.79 54.80 53.78 54.16 3.1M
2025-03-26 55.97 56.56 54.88 55.20 4.0M
2025-03-25 56.23 56.56 55.51 55.85 2.5M
2025-03-24 55.17 56.08 54.86 55.82 3.0M
2025-03-21 53.27 54.18 52.50 54.02 6.4M
2025-03-20 53.85 55.25 53.58 53.87 4.2M
2025-03-19 53.01 54.79 52.44 54.52 4.9M
2025-03-18 53.42 53.72 52.76 53.05 4.4M
2025-03-17 53.34 53.69 52.06 53.44 6.4M
2025-03-14 52.50 53.43 51.85 53.34 5.5M
2025-03-13 53.72 53.89 51.32 51.90 7.3M
2025-03-12 53.21 54.29 52.54 53.61 7.2M
2025-03-11 52.14 53.47 51.37 51.99 6.6M
2025-03-10 53.05 53.57 50.87 52.30 6.5M
2025-03-07 54.11 54.84 52.09 54.74 6.7M
2025-03-06 54.52 55.57 53.57 54.15 4.6M
2025-03-05 55.99 56.54 54.45 55.84 5.5M
2025-03-04 56.75 57.37 54.14 56.11 6.0M
2025-03-03 60.01 61.19 56.91 58.02 5.4M
2025-02-28 59.56 60.70 59.23 60.68 4.4M
2025-02-27 60.15 60.65 58.89 59.26 2.9M
2025-02-26 60.09 60.61 59.34 59.73 3.2M
2025-02-25 60.78 60.87 58.66 59.51 3.5M
2025-02-24 61.82 61.98 59.27 60.57 4.5M
2025-02-21 64.20 64.35 61.02 61.41 3.9M
2025-02-20 65.25 65.34 62.55 63.85 3.5M
2025-02-19 64.75 65.84 63.40 65.59 5.7M
2025-02-18 65.68 65.97 64.63 65.29 2.9M
2025-02-14 63.94 65.42 63.91 65.21 2.1M
2025-02-13 64.45 64.55 63.42 64.08 3.7M
2025-02-12 64.91 65.11 63.31 64.00 5.3M
2025-02-11 65.00 65.72 64.82 65.23 3.4M
2025-02-10 68.05 68.05 64.61 65.52 5.4M
2025-02-07 68.42 68.73 67.20 67.49 2.7M
2025-02-06 68.59 68.70 67.73 68.21 3.3M
2025-02-05 66.72 67.97 66.40 67.85 4.5M
2025-02-04 68.71 69.29 65.56 65.92 7.7M
2025-02-03 66.73 68.29 65.56 67.54 4.2M
2025-01-31 69.81 70.28 68.64 68.98 3.3M
2025-01-30 69.27 70.27 68.57 69.47 4.3M
2025-01-29 66.80 69.06 66.55 68.77 5.4M
2025-01-28 66.50 67.89 64.49 66.66 8.2M
2025-01-27 70.00 70.59 68.86 69.86 4.6M
2025-01-24 70.06 70.66 69.75 70.63 4.0M
2025-01-23 70.60 70.93 70.05 70.44 3.9M
2025-01-22 69.86 70.76 69.40 70.49 3.3M
2025-01-21 69.28 69.89 68.93 69.47 2.9M
2025-01-17 68.20 69.00 67.45 68.75 2.4M
2025-01-16 68.00 68.58 67.23 67.81 2.2M
2025-01-15 67.13 68.19 67.03 68.11 2.9M
2025-01-14 65.68 66.16 65.22 66.06 1.9M
2025-01-13 63.38 64.96 63.06 64.81 2.7M
2025-01-10 64.89 64.89 63.39 63.77 3.0M
2025-01-08 66.27 66.36 65.06 65.79 2.7M
2025-01-07 67.57 68.23 65.86 66.58 2.3M
2025-01-06 68.00 68.48 67.05 67.67 3.2M
2025-01-03 65.82 66.81 65.23 66.78 1.9M
2025-01-02 65.62 66.09 64.55 65.25 2.4M