Axa Equitable Holdings Inc (EQH)

EQH
🏛️ Vereinigte Staaten →
50.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.45 52.45 52.25 52.29 8.0K
09:31 52.55 52.55 52.55 52.55 1.2K
09:32 52.55 52.55 52.55 52.55 1.7K
09:33 52.43 52.61 52.43 52.52 4.3K
09:34 52.57 52.68 52.57 52.66 2.8K
09:35 52.71 52.71 52.64 52.64 2.2K
09:36 52.79 52.79 52.79 52.79 0.5K
09:37 52.77 52.77 52.77 52.77 3.3K
09:38 52.79 52.79 52.78 52.78 6.8K
09:41 52.81 52.87 52.79 52.86 9.5K
09:42 52.86 52.94 52.86 52.86 4.3K
09:43 52.88 52.88 52.88 52.88 0.7K
09:44 52.81 52.84 52.78 52.84 11.1K
09:46 52.84 52.85 52.84 52.85 8.3K
09:47 52.91 52.93 52.85 52.93 2.4K
09:48 52.90 52.90 52.90 52.90 2.0K
09:49 52.94 52.99 52.91 52.99 3.6K
09:50 53.00 53.04 53.00 53.01 4.9K
09:51 53.04 53.05 53.04 53.05 1.1K
09:52 53.05 53.08 53.00 53.01 3.4K
09:53 53.06 53.06 53.06 53.06 3.5K
09:54 53.06 53.16 53.06 53.16 13.3K
09:55 53.15 53.15 53.08 53.13 2.7K
09:56 53.13 53.13 53.13 53.13 0.8K
09:57 53.15 53.17 53.15 53.17 1.5K
09:58 53.17 53.17 53.17 53.17 0.8K
09:59 53.17 53.20 53.17 53.17 2.9K
10:00 53.18 53.28 53.18 53.25 8.1K
10:01 53.28 53.28 53.15 53.15 3.1K
10:02 53.21 53.21 53.10 53.12 2.6K
10:03 53.12 53.12 52.97 52.97 8.2K
10:04 52.98 52.99 52.98 52.99 3.0K
10:05 52.99 53.02 52.99 52.99 4.8K
10:06 53.00 53.00 53.00 53.00 0.4K
10:07 53.00 53.00 52.91 52.94 6.5K
10:08 52.92 52.92 52.91 52.91 1.6K
10:09 52.91 52.91 52.87 52.88 8.9K
10:10 52.89 52.89 52.82 52.82 2.1K
10:11 52.83 52.90 52.83 52.89 15.4K
10:12 52.89 52.90 52.87 52.87 6.0K
10:13 52.89 52.89 52.83 52.84 8.9K
10:14 52.87 52.87 52.80 52.81 30.5K
10:15 52.80 52.80 52.76 52.77 5.2K
10:16 52.77 52.82 52.77 52.78 4.2K
10:17 52.75 52.75 52.75 52.75 1.8K
10:18 52.75 52.75 52.68 52.68 8.3K
10:19 52.70 52.77 52.70 52.77 4.9K
10:20 52.72 52.75 52.72 52.75 1.0K
10:21 52.75 52.75 52.73 52.73 1.6K
10:22 52.76 52.76 52.76 52.76 1.8K
10:23 52.77 52.81 52.75 52.79 27.5K
10:24 52.79 52.79 52.73 52.73 4.1K
10:25 52.73 52.73 52.69 52.69 2.5K
10:26 52.65 52.65 52.63 52.63 2.8K
10:27 52.60 52.60 52.55 52.55 4.0K
10:28 52.55 52.59 52.55 52.59 4.7K
10:29 52.58 52.65 52.58 52.65 1.9K
10:30 52.62 52.63 52.62 52.63 2.1K
10:31 52.60 52.62 52.60 52.61 4.8K
10:32 52.60 52.60 52.60 52.60 1.3K
10:33 52.61 52.61 52.61 52.61 0.8K
10:34 52.60 52.60 52.56 52.56 1.1K
10:35 52.54 52.54 52.54 52.54 1.0K
10:36 52.57 52.59 52.57 52.57 4.4K
10:37 52.54 52.58 52.54 52.58 1.8K
10:38 52.56 52.56 52.56 52.56 1.0K
10:39 52.62 52.62 52.60 52.62 1.6K
10:40 52.62 52.66 52.62 52.64 3.0K
10:41 52.64 52.64 52.61 52.63 3.9K
10:42 52.61 52.61 52.60 52.60 4.0K
10:43 52.60 52.62 52.60 52.62 17.3K
10:44 52.63 52.63 52.62 52.62 0.7K
10:45 52.62 52.62 52.55 52.55 4.5K
10:46 52.56 52.56 52.52 52.52 1.7K
10:47 52.52 52.57 52.52 52.56 11.5K
10:48 52.58 52.59 52.58 52.59 3.1K
10:49 52.57 52.57 52.54 52.54 2.3K
10:50 52.52 52.54 52.52 52.54 1.5K
10:51 52.55 52.57 52.55 52.56 9.7K
10:52 52.57 52.57 52.45 52.46 7.2K
10:53 52.46 52.46 52.41 52.41 2.1K
10:54 52.41 52.41 52.41 52.41 0.5K
10:55 52.38 52.47 52.38 52.47 3.5K
10:56 52.45 52.45 52.41 52.44 1.5K
10:57 52.44 52.44 52.43 52.43 3.0K
10:59 52.42 52.42 52.40 52.40 1.9K
11:00 52.41 52.41 52.41 52.41 0.7K
11:01 52.41 52.41 52.39 52.39 3.1K
11:02 52.38 52.40 52.38 52.40 1.6K
11:05 52.41 52.42 52.41 52.42 1.0K
11:06 52.42 52.43 52.42 52.43 2.2K
11:07 52.43 52.43 52.41 52.41 2.1K
11:08 52.42 52.43 52.42 52.42 4.9K
11:09 52.43 52.43 52.43 52.43 0.1K
11:10 52.43 52.43 52.43 52.43 2.2K
11:11 52.44 52.44 52.44 52.44 0.9K
11:12 52.43 52.44 52.43 52.44 1.2K
11:14 52.43 52.43 52.41 52.41 2.6K
11:15 52.38 52.38 52.37 52.37 2.0K
11:16 52.37 52.41 52.37 52.41 4.0K
11:17 52.42 52.43 52.41 52.43 0.9K
11:18 52.46 52.46 52.44 52.44 1.2K
11:19 52.47 52.49 52.47 52.49 1.9K
11:21 52.48 52.48 52.48 52.48 2.2K
11:22 52.47 52.49 52.47 52.49 1.2K
11:23 52.50 52.53 52.49 52.50 4.2K
11:24 52.51 52.51 52.51 52.51 1.1K
11:25 52.53 52.54 52.53 52.54 0.6K
11:26 52.54 52.58 52.54 52.58 3.0K
11:27 52.56 52.56 52.54 52.54 0.8K
11:28 52.55 52.55 52.54 52.54 1.5K
11:29 52.55 52.57 52.55 52.57 2.0K
11:30 52.59 52.67 52.59 52.67 4.2K
11:31 52.67 52.68 52.66 52.66 4.3K
11:32 52.68 52.68 52.68 52.68 0.2K
11:33 52.68 52.69 52.63 52.63 5.3K
11:34 52.64 52.67 52.64 52.67 8.1K
11:35 52.69 52.69 52.67 52.68 4.0K
11:36 52.68 52.69 52.68 52.69 1.2K
11:37 52.68 52.69 52.63 52.63 5.7K
11:38 52.63 52.67 52.63 52.65 2.6K
11:39 52.65 52.65 52.65 52.65 1.0K
11:40 52.65 52.65 52.61 52.64 3.7K
11:41 52.69 52.72 52.69 52.70 2.3K
11:42 52.71 52.71 52.68 52.68 1.2K
11:43 52.72 52.74 52.72 52.74 3.4K
11:44 52.77 52.77 52.76 52.76 1.4K
11:45 52.75 52.75 52.75 52.75 1.4K
11:46 52.75 52.76 52.75 52.75 2.5K
11:47 52.75 52.75 52.71 52.71 3.2K
11:48 52.71 52.72 52.71 52.72 1.7K
11:49 52.73 52.73 52.73 52.73 1.3K
11:50 52.73 52.73 52.69 52.69 5.5K
11:51 52.72 52.75 52.72 52.73 2.3K
11:52 52.74 52.74 52.71 52.71 1.5K
11:53 52.71 52.72 52.71 52.71 2.8K
11:54 52.71 52.71 52.68 52.70 3.0K
11:55 52.68 52.70 52.67 52.68 3.9K
11:56 52.67 52.68 52.67 52.68 1.5K
11:57 52.69 52.70 52.67 52.69 3.0K
11:58 52.70 52.70 52.63 52.63 2.2K
11:59 52.62 52.62 52.60 52.60 2.5K
12:00 52.61 52.62 52.59 52.62 3.7K
12:01 52.60 52.60 52.59 52.59 3.3K
12:02 52.58 52.61 52.58 52.61 2.5K
12:03 52.60 52.63 52.60 52.63 2.9K
12:04 52.63 52.63 52.63 52.63 1.9K
12:05 52.65 52.66 52.65 52.66 0.5K
12:06 52.67 52.70 52.67 52.70 2.4K
12:07 52.67 52.68 52.66 52.68 1.9K
12:08 52.71 52.71 52.71 52.71 1.2K
12:09 52.70 52.70 52.68 52.68 4.5K
12:10 52.67 52.67 52.66 52.67 3.1K
12:11 52.67 52.69 52.67 52.69 1.6K
12:12 52.71 52.71 52.71 52.71 2.4K
12:13 52.70 52.70 52.69 52.69 2.4K
12:14 52.69 52.69 52.69 52.69 0.8K
12:15 52.71 52.73 52.71 52.73 2.3K
12:16 52.72 52.72 52.69 52.72 4.5K
12:17 52.72 52.72 52.70 52.70 2.5K
12:18 52.74 52.74 52.71 52.72 3.6K
12:19 52.74 52.75 52.73 52.75 2.6K
12:20 52.74 52.79 52.74 52.79 2.9K
12:21 52.80 52.80 52.80 52.80 0.6K
12:22 52.80 52.82 52.80 52.82 0.8K
12:23 52.82 52.82 52.81 52.81 1.9K
12:24 52.79 52.81 52.79 52.81 2.2K
12:25 52.82 52.84 52.82 52.82 2.0K
12:26 52.83 52.84 52.83 52.84 4.2K
12:27 52.85 52.85 52.81 52.81 1.7K
12:28 52.79 52.79 52.78 52.79 4.2K
12:29 52.81 52.81 52.78 52.78 4.3K
12:30 52.76 52.79 52.76 52.79 5.0K
12:31 52.76 52.78 52.76 52.77 4.7K
12:32 52.72 52.74 52.70 52.70 5.7K
12:33 52.69 52.69 52.67 52.67 2.6K
12:34 52.67 52.69 52.67 52.69 3.1K
12:35 52.67 52.67 52.63 52.63 2.7K
12:36 52.65 52.67 52.65 52.67 2.7K
12:37 52.67 52.68 52.66 52.66 4.1K
12:38 52.66 52.67 52.66 52.67 1.4K
12:39 52.64 52.65 52.61 52.64 4.0K
12:40 52.64 52.64 52.60 52.61 2.5K
12:41 52.62 52.63 52.61 52.63 2.2K
12:42 52.64 52.67 52.64 52.67 2.4K
12:43 52.67 52.67 52.67 52.67 2.4K
12:44 52.70 52.70 52.70 52.70 0.6K
12:45 52.70 52.72 52.70 52.71 3.6K
12:46 52.68 52.69 52.68 52.69 2.9K
12:47 52.68 52.68 52.68 52.68 0.2K
12:48 52.68 52.68 52.68 52.68 2.1K
12:49 52.69 52.70 52.68 52.70 1.5K
12:50 52.69 52.70 52.69 52.70 2.3K
12:51 52.68 52.69 52.68 52.69 0.6K
12:52 52.71 52.71 52.71 52.71 1.9K
12:53 52.70 52.71 52.70 52.71 3.0K
12:55 52.71 52.71 52.71 52.71 2.5K
12:56 52.71 52.71 52.71 52.71 0.9K
12:57 52.70 52.71 52.70 52.71 1.8K
12:58 52.73 52.76 52.73 52.76 3.6K
12:59 52.78 52.78 52.78 52.78 1.3K
13:00 52.78 52.78 52.77 52.77 3.0K
13:01 52.75 52.75 52.75 52.75 1.2K
13:02 52.75 52.75 52.73 52.73 1.9K
13:03 52.71 52.71 52.68 52.68 2.4K
13:04 52.67 52.67 52.66 52.66 1.5K
13:05 52.67 52.68 52.67 52.68 2.9K
13:06 52.67 52.69 52.67 52.69 1.3K
13:07 52.68 52.68 52.67 52.67 3.0K
13:08 52.67 52.68 52.67 52.68 1.9K
13:09 52.68 52.69 52.68 52.69 2.1K
13:10 52.69 52.71 52.69 52.71 2.9K
13:12 52.69 52.71 52.69 52.70 3.5K
13:13 52.70 52.70 52.70 52.70 0.8K
13:14 52.71 52.71 52.71 52.71 2.0K
13:15 52.74 52.75 52.74 52.75 4.4K
13:17 52.76 52.77 52.76 52.77 1.9K
13:18 52.75 52.75 52.75 52.75 2.0K
13:19 52.76 52.76 52.74 52.75 2.3K
13:20 52.75 52.75 52.72 52.72 5.1K
13:21 52.71 52.71 52.71 52.71 0.4K
13:22 52.72 52.72 52.72 52.72 2.3K
13:23 52.72 52.74 52.72 52.74 2.0K
13:24 52.73 52.75 52.73 52.75 3.1K
13:25 52.75 52.75 52.73 52.73 1.8K
13:26 52.74 52.75 52.74 52.75 2.3K
13:27 52.73 52.73 52.73 52.73 1.0K
13:28 52.71 52.71 52.71 52.71 2.6K
13:29 52.70 52.71 52.70 52.71 0.6K
13:30 52.71 52.72 52.71 52.72 2.0K
13:31 52.72 52.72 52.72 52.72 1.8K
13:32 52.72 52.73 52.72 52.72 1.5K
13:33 52.73 52.74 52.73 52.74 2.5K
13:34 52.73 52.73 52.73 52.73 1.0K
13:35 52.73 52.73 52.71 52.71 3.7K
13:36 52.72 52.75 52.71 52.75 3.1K
13:37 52.77 52.77 52.77 52.77 2.7K
13:38 52.75 52.75 52.74 52.74 2.7K
13:39 52.77 52.77 52.75 52.76 3.0K
13:40 52.76 52.77 52.76 52.77 1.9K
13:41 52.76 52.77 52.76 52.77 2.0K
13:42 52.76 52.77 52.76 52.77 0.9K
13:43 52.79 52.79 52.79 52.79 2.4K
13:44 52.80 52.80 52.80 52.80 3.3K
13:46 52.77 52.77 52.75 52.77 4.4K
13:47 52.78 52.78 52.78 52.78 0.2K
13:48 52.77 52.77 52.75 52.75 3.8K
13:49 52.74 52.75 52.74 52.74 1.7K
13:50 52.75 52.75 52.74 52.74 3.7K
13:51 52.76 52.76 52.76 52.76 2.8K
13:53 52.76 52.76 52.75 52.75 2.1K
13:54 52.73 52.73 52.72 52.73 4.2K
13:55 52.73 52.74 52.71 52.71 2.0K
13:56 52.71 52.73 52.71 52.73 2.6K
13:57 52.77 52.77 52.77 52.77 1.1K
13:58 52.75 52.75 52.75 52.75 1.0K
13:59 52.76 52.79 52.76 52.79 2.7K
14:00 52.78 52.79 52.77 52.78 4.0K
14:01 52.79 52.79 52.79 52.79 1.0K
14:02 52.77 52.77 52.74 52.74 5.3K
14:03 52.74 52.74 52.74 52.74 0.3K
14:04 52.74 52.74 52.70 52.70 3.3K
14:05 52.70 52.70 52.68 52.68 4.5K
14:06 52.67 52.68 52.67 52.67 2.7K
14:07 52.70 52.70 52.70 52.70 2.9K
14:08 52.70 52.70 52.68 52.68 3.0K
14:09 52.68 52.68 52.67 52.67 2.1K
14:10 52.67 52.67 52.65 52.65 1.7K
14:11 52.65 52.68 52.65 52.68 3.3K
14:12 52.68 52.68 52.68 52.68 0.2K
14:13 52.70 52.70 52.67 52.67 2.4K
14:14 52.67 52.70 52.67 52.70 1.8K
14:15 52.71 52.71 52.71 52.71 2.2K
14:16 52.72 52.72 52.72 52.72 0.5K
14:17 52.72 52.74 52.72 52.73 2.0K
14:18 52.72 52.72 52.71 52.71 1.5K
14:19 52.71 52.72 52.71 52.72 2.5K
14:20 52.71 52.71 52.70 52.70 1.5K
14:21 52.70 52.73 52.70 52.73 4.0K
14:23 52.70 52.70 52.68 52.69 4.3K
14:24 52.71 52.71 52.71 52.71 1.1K
14:25 52.71 52.73 52.71 52.73 3.2K
14:26 52.73 52.73 52.73 52.73 1.5K
14:27 52.70 52.70 52.70 52.70 0.4K
14:28 52.70 52.71 52.70 52.71 2.9K
14:29 52.72 52.73 52.72 52.72 2.4K
14:30 52.73 52.76 52.73 52.76 3.3K
14:31 52.76 52.77 52.76 52.77 20.9K
14:32 52.78 52.78 52.78 52.78 1.8K
14:33 52.79 52.79 52.75 52.75 4.9K
14:34 52.74 52.74 52.73 52.74 6.2K
14:35 52.73 52.73 52.73 52.73 0.6K
14:36 52.74 52.75 52.73 52.73 1.9K
14:37 52.73 52.73 52.70 52.70 5.2K
14:39 52.72 52.72 52.72 52.72 1.1K
14:40 52.72 52.72 52.70 52.70 6.2K
14:43 52.67 52.67 52.67 52.67 1.6K
14:44 52.66 52.67 52.66 52.67 3.6K
14:45 52.65 52.67 52.65 52.67 10.5K
14:46 52.66 52.66 52.65 52.65 2.1K
14:47 52.64 52.65 52.64 52.64 1.3K
14:48 52.63 52.66 52.63 52.66 4.5K
14:50 52.66 52.66 52.65 52.66 3.7K
14:51 52.67 52.67 52.66 52.66 2.3K
14:52 52.64 52.64 52.62 52.64 2.8K
14:53 52.64 52.64 52.64 52.64 3.2K
14:54 52.65 52.71 52.65 52.71 11.1K
14:55 52.71 52.71 52.67 52.67 26.0K
14:56 52.66 52.66 52.61 52.61 263.9K
14:57 52.61 52.65 52.61 52.65 6.7K
14:58 52.65 52.65 52.58 52.58 8.6K
14:59 52.60 52.60 52.57 52.57 2.8K
15:00 52.56 52.56 52.55 52.56 3.8K
15:01 52.52 52.52 52.52 52.52 3.4K
15:02 52.51 52.51 52.48 52.50 4.7K
15:03 52.48 52.48 52.48 52.48 2.9K
15:04 52.49 52.49 52.49 52.49 0.5K
15:05 52.49 52.54 52.49 52.54 2.3K
15:06 52.54 52.55 52.54 52.54 4.2K
15:07 52.54 52.54 52.53 52.54 4.8K
15:08 52.53 52.54 52.53 52.54 3.0K
15:09 52.54 52.60 52.54 52.58 7.9K
15:10 52.56 52.56 52.54 52.55 6.2K
15:11 52.56 52.57 52.56 52.56 3.2K
15:12 52.56 52.56 52.56 52.56 2.1K
15:13 52.55 52.56 52.54 52.56 8.6K
15:14 52.54 52.55 52.53 52.53 8.3K
15:15 52.54 52.54 52.52 52.52 5.3K
15:16 52.54 52.55 52.54 52.55 0.7K
15:17 52.55 52.57 52.55 52.57 22.9K
15:18 52.57 52.57 52.57 52.57 4.5K
15:19 52.57 52.58 52.57 52.58 9.1K
15:20 52.58 52.58 52.57 52.57 10.3K
15:21 52.57 52.58 52.57 52.58 6.9K
15:22 52.56 52.58 52.56 52.58 8.8K
15:23 52.58 52.59 52.58 52.59 6.1K
15:24 52.58 52.58 52.58 52.58 6.8K
15:25 52.56 52.57 52.56 52.56 4.2K
15:26 52.56 52.56 52.54 52.55 4.8K
15:27 52.56 52.56 52.53 52.55 6.3K
15:28 52.55 52.56 52.55 52.56 3.9K
15:29 52.55 52.55 52.53 52.53 3.4K
15:30 52.55 52.55 52.52 52.53 9.3K
15:31 52.51 52.52 52.51 52.52 4.4K
15:32 52.51 52.51 52.50 52.50 4.7K
15:33 52.50 52.50 52.50 52.50 4.7K
15:34 52.51 52.52 52.51 52.51 5.4K
15:35 52.52 52.53 52.52 52.53 3.2K
15:36 52.52 52.52 52.50 52.50 7.9K
15:37 52.50 52.50 52.48 52.48 11.5K
15:38 52.48 52.48 52.45 52.48 78.4K
15:39 52.53 52.56 52.53 52.56 3.9K
15:40 52.56 52.57 52.55 52.56 11.9K
15:41 52.56 52.56 52.53 52.53 10.2K
15:42 52.56 52.56 52.55 52.55 5.7K
15:43 52.54 52.54 52.52 52.52 9.1K
15:44 52.51 52.51 52.47 52.49 13.3K
15:45 52.48 52.49 52.45 52.45 14.5K
15:46 52.44 52.46 52.44 52.44 7.6K
15:47 52.45 52.47 52.43 52.47 102.4K
15:48 52.46 52.46 52.45 52.45 6.5K
15:49 52.46 52.50 52.46 52.50 13.3K
15:50 52.46 52.49 52.46 52.47 19.9K
15:51 52.48 52.48 52.43 52.43 11.0K
15:52 52.43 52.44 52.42 52.44 14.7K
15:53 52.44 52.45 52.40 52.42 16.3K
15:54 52.42 52.49 52.41 52.49 24.1K
15:55 52.48 52.48 52.40 52.40 32.2K
15:56 52.41 52.42 52.35 52.36 37.0K
15:57 52.38 52.41 52.38 52.39 37.7K
15:58 52.38 52.39 52.35 52.39 49.8K
15:59 52.38 52.39 52.36 52.39 621.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 52.32 52.61 50.67 50.78 2.5M
2025-09-29 53.01 52.96 51.79 52.31 2.1M
2025-09-26 52.35 53.28 52.25 52.39 2.6M
2025-09-25 52.20 52.43 51.67 51.92 3.4M
2025-09-24 54.01 54.43 52.58 52.59 2.3M
2025-09-23 54.13 55.14 53.86 54.04 2.5M
2025-09-22 54.03 54.30 53.45 54.04 2.9M
2025-09-19 54.71 54.73 54.00 54.23 9.9M
2025-09-18 53.47 54.48 53.47 54.41 2.6M
2025-09-17 52.85 54.18 52.85 53.53 2.6M
2025-09-16 53.63 53.63 52.52 52.80 3.0M
2025-09-15 54.27 54.38 53.09 53.31 1.9M
2025-09-12 53.87 54.43 53.54 54.05 2.2M
2025-09-11 52.73 53.92 52.72 53.91 2.9M
2025-09-10 52.63 53.25 52.40 52.72 2.8M
2025-09-09 53.04 53.76 52.65 52.69 2.4M
2025-09-08 53.41 53.93 52.08 53.22 2.5M
2025-09-05 54.17 54.75 53.11 53.37 3.7M
2025-09-04 53.08 54.16 52.69 54.07 2.4M
2025-09-03 52.61 52.97 52.34 52.84 3.7M
2025-09-02 52.37 52.83 51.30 52.75 2.7M
2025-08-29 53.27 53.66 52.94 53.26 2.4M
2025-08-28 53.91 53.91 53.08 53.24 2.1M
2025-08-27 53.89 54.05 53.43 53.78 2.8M
2025-08-26 52.77 54.14 52.77 54.10 3.6M
2025-08-25 53.42 53.82 52.84 52.88 2.2M
2025-08-22 52.26 54.42 52.20 53.59 2.8M
2025-08-21 51.88 52.39 51.70 51.87 2.7M
2025-08-20 52.35 52.61 51.42 52.08 2.7M
2025-08-19 52.90 53.27 52.46 52.46 2.6M
2025-08-18 53.64 53.79 52.54 53.00 2.9M
2025-08-15 54.82 54.82 53.78 53.90 3.3M
2025-08-14 53.52 54.66 53.52 54.64 2.3M
2025-08-13 55.03 55.24 53.97 54.61 3.8M
2025-08-12 53.59 54.88 53.54 54.84 4.4M
2025-08-11 51.99 53.70 51.80 53.11 4.5M
2025-08-08 50.37 52.00 50.12 51.98 3.8M
2025-08-07 51.69 51.79 50.25 50.33 3.3M
2025-08-06 47.00 51.64 47.00 51.15 4.9M
2025-08-05 51.46 52.09 50.41 50.93 3.2M
2025-08-04 50.44 51.17 50.20 50.99 2.9M
2025-08-01 50.13 50.73 49.01 50.09 2.5M
2025-07-31 50.44 51.85 50.44 51.35 2.2M
2025-07-30 51.79 51.79 50.03 50.40 2.3M
2025-07-29 52.68 52.69 51.62 51.70 2.1M
2025-07-28 52.85 53.00 52.11 52.32 2.4M
2025-07-25 52.11 52.77 51.91 52.63 1.8M
2025-07-24 52.83 53.06 52.02 52.06 1.6M
2025-07-23 52.95 53.32 52.44 52.99 2.0M
2025-07-22 52.27 52.69 51.92 52.44 1.9M
2025-07-21 52.93 53.27 52.21 52.27 2.1M
2025-07-18 52.85 53.01 52.46 52.93 1.6M
2025-07-17 51.13 52.66 51.09 52.61 2.8M
2025-07-16 51.93 52.30 51.12 51.72 2.3M
2025-07-15 53.19 53.26 51.84 51.85 2.7M
2025-07-14 52.90 53.44 52.70 53.41 1.7M
2025-07-11 53.27 53.45 52.76 52.80 1.6M
2025-07-10 53.42 53.94 53.00 53.76 2.2M
2025-07-09 55.24 55.28 53.16 53.18 3.4M
2025-07-08 54.88 55.36 54.63 54.78 3.7M
2025-07-07 55.55 56.04 54.39 54.69 2.4M
2025-07-03 56.04 56.42 55.60 55.67 1.4M
2025-07-02 55.93 56.25 55.40 55.85 1.8M
2025-07-01 56.04 56.53 55.55 55.88 2.9M
2025-06-30 56.30 56.61 55.76 56.10 2.3M
2025-06-27 56.05 56.39 55.35 55.96 5.2M
2025-06-26 54.54 56.16 54.15 56.02 2.6M
2025-06-25 54.16 54.65 53.72 54.41 2.4M
2025-06-24 54.38 54.68 53.85 53.99 2.6M
2025-06-23 53.14 53.92 52.38 53.84 2.8M
2025-06-20 53.16 53.70 52.69 53.32 6.0M
2025-06-18 51.73 53.53 51.73 52.87 2.5M
2025-06-17 52.38 52.96 51.57 51.85 3.0M
2025-06-16 52.12 53.53 52.03 53.01 2.4M
2025-06-13 52.18 52.51 51.46 51.61 2.2M
2025-06-12 53.12 53.28 52.42 53.08 2.3M
2025-06-11 54.76 55.23 53.01 53.57 4.4M
2025-06-10 54.72 54.99 54.46 54.68 2.1M
2025-06-09 55.02 55.14 54.53 54.58 1.7M
2025-06-06 54.58 55.10 54.17 54.81 1.8M
2025-06-05 53.02 53.87 52.79 53.61 1.6M
2025-06-04 53.77 53.97 52.93 52.93 1.7M
2025-06-03 52.81 53.81 52.42 53.61 2.2M
2025-06-02 52.43 52.73 51.61 52.70 1.5M
2025-05-30 53.00 53.61 52.61 52.87 3.9M
2025-05-29 53.53 53.60 52.87 53.51 1.5M
2025-05-28 53.86 53.94 52.95 52.99 2.6M
2025-05-27 52.47 53.98 52.00 53.97 1.8M
2025-05-23 50.87 52.15 50.68 51.80 1.2M
2025-05-22 52.03 52.46 51.73 52.13 1.6M
2025-05-21 53.37 53.59 51.82 51.84 2.8M
2025-05-20 53.51 54.07 53.30 53.71 1.8M
2025-05-19 52.98 53.81 52.85 53.71 1.0M
2025-05-16 52.90 53.66 52.51 53.59 1.9M
2025-05-15 53.33 53.51 52.59 52.85 3.2M
2025-05-14 54.13 54.65 53.58 53.70 2.8M
2025-05-13 54.30 55.07 54.11 54.26 2.2M
2025-05-12 53.81 54.46 53.31 53.94 1.4M
2025-05-09 51.40 51.91 51.21 51.34 2.4M
2025-05-08 51.44 52.14 51.11 51.19 2.6M
2025-05-07 50.75 51.37 50.50 50.91 1.9M
2025-05-06 49.63 50.78 49.63 50.15 2.4M
2025-05-05 49.67 50.85 49.67 50.31 2.2M
2025-05-02 50.09 50.61 49.70 50.46 1.9M
2025-05-01 49.39 50.54 49.06 49.26 2.5M
2025-04-30 48.28 49.73 47.57 49.45 5.5M
2025-04-29 50.04 51.14 49.81 51.02 2.4M
2025-04-28 49.94 50.89 49.77 50.41 2.1M
2025-04-25 49.58 50.10 49.39 49.68 1.6M
2025-04-24 48.77 50.32 48.59 50.05 1.7M
2025-04-23 49.08 50.89 48.55 48.89 2.4M
2025-04-22 46.70 47.86 46.52 47.60 1.4M
2025-04-21 46.47 46.81 45.10 45.61 2.3M
2025-04-17 46.45 47.33 46.20 46.87 2.7M
2025-04-16 47.02 47.63 45.99 46.35 3.3M
2025-04-15 47.62 48.24 47.23 47.33 2.5M
2025-04-14 47.65 47.92 46.47 47.24 3.3M
2025-04-11 45.56 46.53 44.62 46.41 4.8M
2025-04-10 47.97 48.12 44.62 45.80 3.6M
2025-04-09 42.97 50.05 42.39 49.60 5.8M
2025-04-08 47.01 47.80 42.95 43.98 3.4M
2025-04-07 43.13 46.72 41.39 44.86 5.5M
2025-04-04 47.10 47.91 43.10 45.10 7.3M
2025-04-03 51.70 51.75 49.35 50.21 3.7M
2025-04-02 52.51 55.32 52.51 54.93 3.1M
2025-04-01 52.04 52.55 51.38 52.29 2.6M
2025-03-31 50.68 52.45 50.08 52.09 2.4M
2025-03-28 52.97 53.60 50.93 51.66 1.9M
2025-03-27 53.68 54.04 52.86 53.30 2.3M
2025-03-26 54.62 55.03 53.71 54.06 1.6M
2025-03-25 53.99 54.61 53.73 54.30 1.8M
2025-03-24 53.45 54.04 52.70 53.59 2.2M
2025-03-21 51.67 52.60 51.26 52.55 12.7M
2025-03-20 52.25 53.12 52.11 52.41 2.9M
2025-03-19 51.64 53.44 51.06 52.76 3.0M
2025-03-18 52.14 52.39 51.31 51.62 2.2M
2025-03-17 50.81 52.44 50.40 52.26 3.8M
2025-03-14 50.55 51.50 50.20 51.27 2.7M
2025-03-13 51.68 51.68 49.52 49.54 3.2M
2025-03-12 51.64 51.91 50.56 51.43 2.7M
2025-03-11 49.34 51.28 49.34 50.52 3.7M
2025-03-10 48.96 49.86 48.16 49.16 4.6M
2025-03-07 49.66 50.58 47.89 50.33 3.9M
2025-03-06 50.98 51.89 49.44 49.86 2.7M
2025-03-05 51.40 52.51 50.97 52.23 2.6M
2025-03-04 53.20 53.54 50.17 51.36 3.3M
2025-03-03 55.50 55.98 53.81 54.30 2.1M
2025-02-28 53.95 55.06 53.81 55.02 2.2M
2025-02-27 54.68 55.52 54.07 54.13 1.6M
2025-02-26 53.97 55.23 53.78 54.08 1.8M
2025-02-25 53.69 54.10 52.33 53.38 3.6M
2025-02-24 52.33 54.78 52.29 53.30 3.7M
2025-02-21 54.07 54.15 51.32 51.37 2.6M
2025-02-20 55.44 55.72 53.57 53.96 2.1M
2025-02-19 55.42 56.00 55.10 55.68 2.2M
2025-02-18 55.47 55.79 54.98 55.52 2.8M
2025-02-14 53.72 55.78 53.64 55.34 4.5M
2025-02-13 53.65 53.84 52.76 53.74 2.0M
2025-02-12 53.47 53.99 53.30 53.65 2.3M
2025-02-11 53.61 54.04 52.63 53.73 3.2M
2025-02-10 53.99 54.26 52.74 53.69 2.5M
2025-02-07 52.58 53.93 52.25 53.65 3.4M
2025-02-06 52.14 53.63 51.36 52.26 4.5M
2025-02-05 53.25 53.67 52.92 53.50 4.2M
2025-02-04 53.55 53.93 53.10 53.25 2.0M
2025-02-03 53.03 54.03 52.70 53.76 3.6M
2025-01-31 54.02 54.66 54.02 54.42 2.9M
2025-01-30 54.42 54.82 53.87 54.26 2.3M
2025-01-29 53.70 54.35 53.18 54.15 2.9M
2025-01-28 53.05 54.62 53.05 53.69 3.6M
2025-01-27 52.66 53.38 52.61 53.08 3.1M
2025-01-24 52.97 53.69 52.97 53.25 3.6M
2025-01-23 53.67 53.99 53.00 53.06 3.8M
2025-01-22 52.77 53.28 52.54 53.18 1.9M
2025-01-21 52.28 52.89 52.17 52.83 2.7M
2025-01-17 51.76 52.02 51.51 51.68 1.6M
2025-01-16 51.36 52.03 51.05 51.54 3.1M
2025-01-15 51.46 52.04 50.86 51.56 3.1M
2025-01-14 49.20 50.19 49.20 49.90 2.9M
2025-01-13 47.68 49.10 47.46 49.02 2.5M
2025-01-10 48.57 48.80 47.75 48.08 3.4M
2025-01-08 48.63 49.15 48.03 49.01 2.8M
2025-01-07 49.63 49.94 48.74 49.11 1.9M
2025-01-06 49.00 50.26 48.92 49.41 1.9M
2025-01-03 47.97 48.70 47.69 48.55 2.7M
2025-01-02 47.45 48.37 47.30 47.64 2.1M