Blackstone Secured Lending Fund (BXSL)

BXSL
🏛️ Vereinigte Staaten →
26.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.52 27.54 27.52 27.54 53.9K
09:31 27.49 27.61 27.49 27.60 12.6K
09:32 27.60 27.66 27.55 27.64 10.5K
09:33 27.63 27.64 27.54 27.62 9.9K
09:34 27.58 27.58 27.50 27.51 6.7K
09:35 27.47 27.50 27.47 27.47 2.8K
09:36 27.46 27.47 27.44 27.44 3.0K
09:37 27.44 27.44 27.44 27.44 1.7K
09:38 27.42 27.42 27.37 27.39 3.5K
09:39 27.36 27.37 27.36 27.37 3.1K
09:40 27.36 27.41 27.35 27.41 9.3K
09:41 27.39 27.39 27.37 27.39 2.5K
09:42 27.39 27.39 27.36 27.39 1.5K
09:43 27.41 27.41 27.37 27.37 4.8K
09:44 27.37 27.39 27.37 27.39 3.8K
09:45 27.39 27.39 27.37 27.38 5.1K
09:46 27.38 27.38 27.37 27.38 2.9K
09:47 27.38 27.38 27.38 27.38 2.7K
09:48 27.41 27.42 27.41 27.42 6.6K
09:49 27.41 27.42 27.41 27.42 9.2K
09:50 27.41 27.41 27.40 27.40 2.1K
09:51 27.40 27.40 27.40 27.40 1.0K
09:52 27.41 27.41 27.40 27.41 2.0K
09:53 27.41 27.42 27.41 27.41 10.8K
09:54 27.42 27.42 27.40 27.40 4.4K
09:55 27.39 27.46 27.39 27.46 7.6K
09:56 27.45 27.45 27.43 27.43 9.7K
09:57 27.45 27.45 27.45 27.45 0.7K
09:58 27.45 27.45 27.44 27.44 2.2K
09:59 27.43 27.49 27.43 27.49 1.4K
10:00 27.47 27.49 27.47 27.48 3.2K
10:01 27.48 27.48 27.46 27.46 4.2K
10:02 27.46 27.46 27.46 27.46 0.3K
10:03 27.46 27.46 27.46 27.45 7.6K
10:04 27.43 27.44 27.43 27.44 1.3K
10:05 27.44 27.44 27.43 27.43 2.6K
10:06 27.43 27.43 27.43 27.43 3.8K
10:07 27.41 27.41 27.38 27.38 3.4K
10:08 27.39 27.39 27.39 27.39 3.2K
10:09 27.38 27.38 27.37 27.37 4.2K
10:10 27.38 27.38 27.37 27.37 4.8K
10:11 27.35 27.35 27.33 27.33 5.2K
10:12 27.34 27.35 27.34 27.35 1.2K
10:13 27.34 27.34 27.33 27.33 6.8K
10:14 27.34 27.34 27.32 27.32 18.3K
10:15 27.32 27.32 27.30 27.30 2.3K
10:16 27.30 27.30 27.29 27.30 6.7K
10:17 27.32 27.33 27.31 27.33 2.8K
10:18 27.32 27.32 27.32 27.32 1.1K
10:19 27.31 27.31 27.30 27.30 3.9K
10:21 27.30 27.30 27.30 27.30 1.6K
10:22 27.30 27.30 27.30 27.30 2.2K
10:23 27.30 27.30 27.30 27.30 0.5K
10:24 27.30 27.30 27.30 27.30 2.2K
10:25 27.30 27.30 27.29 27.30 3.7K
10:26 27.30 27.30 27.29 27.29 2.6K
10:27 27.30 27.31 27.30 27.31 1.6K
10:28 27.30 27.30 27.29 27.29 4.9K
10:29 27.29 27.29 27.29 27.29 0.3K
10:30 27.28 27.29 27.28 27.29 4.6K
10:31 27.29 27.29 27.29 27.29 1.3K
10:32 27.27 27.27 27.27 27.27 2.4K
10:33 27.27 27.27 27.27 27.27 1.0K
10:34 27.27 27.27 27.26 27.26 20.5K
10:35 27.26 27.26 27.24 27.24 6.5K
10:36 27.22 27.22 27.21 27.22 3.0K
10:37 27.22 27.22 27.19 27.20 5.3K
10:38 27.20 27.23 27.19 27.23 7.7K
10:39 27.23 27.24 27.23 27.24 3.2K
10:40 27.24 27.25 27.24 27.25 0.9K
10:41 27.25 27.25 27.24 27.25 1.0K
10:42 27.24 27.24 27.22 27.22 2.8K
10:43 27.23 27.23 27.22 27.23 0.4K
10:44 27.23 27.23 27.21 27.23 2.5K
10:45 27.22 27.23 27.22 27.21 6.9K
10:46 27.21 27.21 27.20 27.20 6.6K
10:47 27.21 27.21 27.20 27.19 1.3K
10:48 27.19 27.20 27.19 27.20 1.8K
10:49 27.19 27.19 27.18 27.19 6.5K
10:50 27.17 27.21 27.17 27.21 8.2K
10:51 27.21 27.21 27.20 27.21 3.5K
10:52 27.21 27.21 27.20 27.20 13.2K
10:53 27.19 27.19 27.19 27.19 1.0K
10:54 27.18 27.18 27.18 27.18 1.1K
10:55 27.18 27.18 27.18 27.18 3.8K
10:56 27.19 27.23 27.19 27.23 9.7K
10:57 27.23 27.24 27.22 27.23 8.8K
10:58 27.22 27.22 27.22 27.22 6.7K
10:59 27.22 27.22 27.22 27.22 1.0K
11:00 27.22 27.22 27.22 27.22 0.6K
11:01 27.22 27.22 27.22 27.21 1.8K
11:02 27.19 27.19 27.17 27.18 4.7K
11:03 27.17 27.18 27.17 27.18 2.0K
11:04 27.17 27.17 27.15 27.15 4.4K
11:05 27.15 27.15 27.14 27.14 2.5K
11:06 27.14 27.14 27.13 27.14 5.4K
11:07 27.15 27.16 27.15 27.16 3.9K
11:08 27.16 27.16 27.15 27.15 1.9K
11:09 27.15 27.15 27.15 27.15 14.4K
11:10 27.15 27.15 27.13 27.13 21.5K
11:11 27.13 27.14 27.13 27.14 1.8K
11:12 27.16 27.16 27.16 27.16 2.6K
11:13 27.16 27.16 27.16 27.16 1.9K
11:14 27.16 27.16 27.10 27.12 10.0K
11:15 27.13 27.13 27.13 27.13 0.9K
11:16 27.12 27.12 27.12 27.12 4.9K
11:17 27.11 27.13 27.09 27.10 11.0K
11:18 27.11 27.11 27.11 27.11 11.4K
11:19 27.11 27.11 27.09 27.09 7.8K
11:20 27.10 27.10 27.10 27.10 0.5K
11:21 27.11 27.11 27.10 27.10 1.6K
11:22 27.09 27.09 27.09 27.09 0.8K
11:23 27.11 27.11 27.10 27.10 2.8K
11:24 27.09 27.09 27.08 27.08 13.7K
11:25 27.09 27.09 27.09 27.09 4.6K
11:26 27.10 27.10 27.09 27.10 2.9K
11:27 27.10 27.10 27.09 27.10 16.8K
11:28 27.10 27.12 27.10 27.11 15.8K
11:29 27.11 27.11 27.11 27.11 0.9K
11:30 27.11 27.12 27.11 27.12 5.2K
11:31 27.12 27.12 27.12 27.12 1.2K
11:32 27.11 27.12 27.11 27.11 2.7K
11:33 27.11 27.12 27.11 27.12 2.0K
11:34 27.12 27.12 27.11 27.12 3.0K
11:35 27.14 27.14 27.14 27.14 2.0K
11:36 27.14 27.14 27.14 27.14 4.9K
11:37 27.13 27.14 27.13 27.14 1.9K
11:38 27.13 27.13 27.13 27.13 2.1K
11:39 27.13 27.13 27.12 27.12 4.0K
11:40 27.13 27.13 27.12 27.12 2.2K
11:41 27.12 27.12 27.12 27.12 0.6K
11:42 27.12 27.12 27.12 27.12 2.2K
11:43 27.12 27.12 27.10 27.11 7.5K
11:44 27.11 27.11 27.11 27.11 1.2K
11:45 27.11 27.11 27.11 27.11 1.1K
11:46 27.10 27.10 27.10 27.10 9.0K
11:47 27.10 27.10 27.09 27.10 0.5K
11:48 27.10 27.10 27.10 27.10 1.6K
11:49 27.10 27.11 27.10 27.11 5.6K
11:50 27.12 27.12 27.12 27.12 16.2K
11:51 27.11 27.14 27.11 27.14 3.5K
11:52 27.15 27.15 27.15 27.15 1.2K
11:53 27.14 27.14 27.13 27.14 13.1K
11:54 27.15 27.15 27.14 27.14 1.5K
11:55 27.14 27.14 27.13 27.13 2.1K
11:56 27.12 27.12 27.11 27.11 0.5K
11:57 27.10 27.10 27.10 27.10 5.8K
11:58 27.10 27.10 27.09 27.10 51.1K
11:59 27.10 27.11 27.10 27.11 20.9K
12:00 27.10 27.10 27.07 27.07 32.3K
12:01 27.07 27.07 27.06 27.06 13.1K
12:02 27.06 27.06 27.06 27.06 2.4K
12:03 27.06 27.06 27.06 27.06 0.1K
12:04 27.06 27.07 27.06 27.07 2.5K
12:05 27.07 27.07 27.06 27.06 1.3K
12:06 27.06 27.07 27.06 27.07 3.4K
12:07 27.06 27.08 27.06 27.07 2.4K
12:08 27.07 27.07 27.06 27.06 1.8K
12:09 27.07 27.07 27.07 27.07 0.2K
12:10 27.06 27.07 27.06 27.06 4.2K
12:11 27.07 27.08 27.07 27.08 8.1K
12:12 27.07 27.07 27.06 27.06 3.3K
12:13 27.06 27.06 27.06 27.06 0.4K
12:14 27.06 27.07 27.06 27.07 8.3K
12:15 27.06 27.08 27.06 27.08 2.1K
12:16 27.10 27.10 27.10 27.10 0.8K
12:18 27.10 27.10 27.10 27.10 0.8K
12:19 27.10 27.10 27.10 27.10 3.9K
12:20 27.11 27.12 27.11 27.12 1.1K
12:21 27.13 27.15 27.13 27.15 2.8K
12:22 27.15 27.17 27.14 27.17 7.4K
12:23 27.16 27.16 27.16 27.16 1.7K
12:24 27.16 27.16 27.16 27.16 0.4K
12:25 27.16 27.16 27.16 27.16 0.5K
12:26 27.16 27.16 27.16 27.16 1.0K
12:27 27.12 27.12 27.12 27.12 1.4K
12:28 27.13 27.13 27.10 27.10 2.6K
12:29 27.11 27.11 27.11 27.11 0.6K
12:30 27.13 27.14 27.13 27.13 4.4K
12:31 27.14 27.17 27.14 27.16 3.3K
12:32 27.14 27.14 27.14 27.14 0.9K
12:33 27.16 27.16 27.16 27.16 1.1K
12:34 27.17 27.17 27.17 27.17 0.2K
12:35 27.16 27.16 27.15 27.15 4.3K
12:36 27.16 27.16 27.16 27.16 0.5K
12:38 27.15 27.15 27.14 27.14 1.7K
12:39 27.15 27.16 27.15 27.15 7.1K
12:40 27.14 27.14 27.13 27.14 5.8K
12:41 27.13 27.13 27.13 27.13 1.5K
12:42 27.13 27.13 27.13 27.13 0.9K
12:43 27.13 27.14 27.13 27.14 3.1K
12:44 27.15 27.15 27.15 27.15 0.7K
12:45 27.15 27.16 27.15 27.16 1.1K
12:47 27.15 27.15 27.14 27.14 1.3K
12:48 27.15 27.15 27.15 27.15 0.1K
12:49 27.15 27.15 27.15 27.15 0.5K
12:50 27.15 27.15 27.15 27.15 1.9K
12:52 27.16 27.17 27.16 27.17 0.8K
12:53 27.18 27.18 27.17 27.17 4.2K
12:54 27.17 27.17 27.17 27.17 0.9K
12:55 27.18 27.18 27.18 27.18 5.4K
12:56 27.18 27.18 27.18 27.18 0.5K
12:57 27.18 27.19 27.18 27.19 1.2K
12:58 27.19 27.20 27.19 27.20 2.2K
12:59 27.23 27.25 27.23 27.24 9.5K
13:00 27.23 27.23 27.23 27.23 1.0K
13:01 27.21 27.22 27.21 27.22 0.5K
13:02 27.21 27.21 27.21 27.21 1.8K
13:03 27.21 27.21 27.20 27.20 0.9K
13:04 27.20 27.20 27.20 27.20 0.5K
13:05 27.21 27.21 27.20 27.20 1.1K
13:06 27.18 27.18 27.18 27.18 0.8K
13:07 27.18 27.18 27.17 27.17 0.7K
13:08 27.17 27.19 27.17 27.18 2.6K
13:09 27.19 27.21 27.19 27.21 3.5K
13:10 27.20 27.20 27.19 27.20 1.9K
13:11 27.20 27.20 27.19 27.19 2.0K
13:12 27.21 27.21 27.21 27.21 4.1K
13:13 27.21 27.21 27.20 27.20 2.8K
13:14 27.19 27.19 27.19 27.19 2.8K
13:15 27.19 27.19 27.19 27.19 3.5K
13:16 27.19 27.20 27.19 27.19 1.1K
13:17 27.19 27.19 27.18 27.19 2.1K
13:18 27.19 27.19 27.19 27.19 3.7K
13:19 27.18 27.18 27.11 27.12 93.8K
13:20 27.11 27.11 27.10 27.11 0.9K
13:21 27.11 27.14 27.11 27.14 8.8K
13:22 27.14 27.14 27.14 27.14 0.6K
13:23 27.15 27.15 27.14 27.15 1.7K
13:24 27.15 27.15 27.10 27.10 43.6K
13:25 27.12 27.13 27.12 27.12 7.3K
13:26 27.13 27.13 27.12 27.12 1.5K
13:27 27.13 27.13 27.12 27.12 2.5K
13:28 27.11 27.12 27.11 27.12 10.4K
13:29 27.12 27.12 27.12 27.12 6.1K
13:30 27.12 27.13 27.12 27.12 3.7K
13:31 27.13 27.13 27.12 27.12 2.5K
13:32 27.11 27.12 27.11 27.11 1.6K
13:33 27.11 27.11 27.11 27.11 1.3K
13:34 27.11 27.11 27.11 27.11 0.5K
13:35 27.11 27.11 27.11 27.11 4.8K
13:36 27.10 27.11 27.10 27.10 10.0K
13:37 27.10 27.14 27.10 27.14 18.6K
13:38 27.12 27.13 27.12 27.13 1.6K
13:39 27.14 27.14 27.14 27.14 1.7K
13:40 27.14 27.14 27.13 27.14 3.0K
13:41 27.14 27.18 27.13 27.18 32.8K
13:42 27.19 27.20 27.18 27.18 2.9K
13:43 27.18 27.18 27.17 27.18 2.9K
13:44 27.17 27.17 27.17 27.17 3.5K
13:45 27.17 27.18 27.17 27.18 1.3K
13:46 27.20 27.20 27.19 27.19 1.5K
13:47 27.18 27.19 27.18 27.19 0.8K
13:48 27.19 27.19 27.18 27.18 1.2K
13:49 27.20 27.20 27.16 27.16 3.1K
13:50 27.15 27.16 27.15 27.15 2.5K
13:51 27.16 27.16 27.16 27.16 0.7K
13:52 27.16 27.16 27.16 27.16 1.6K
13:53 27.16 27.16 27.16 27.16 2.5K
13:54 27.16 27.16 27.16 27.16 0.4K
13:55 27.16 27.16 27.14 27.14 2.3K
13:56 27.15 27.15 27.14 27.14 1.1K
13:57 27.14 27.16 27.14 27.15 3.4K
13:58 27.16 27.16 27.15 27.15 3.6K
13:59 27.17 27.18 27.17 27.18 2.8K
14:00 27.20 27.20 27.18 27.18 36.3K
14:01 27.19 27.19 27.19 27.19 1.1K
14:02 27.17 27.17 27.15 27.15 3.2K
14:03 27.14 27.14 27.13 27.14 1.8K
14:04 27.12 27.14 27.12 27.14 2.3K
14:05 27.13 27.13 27.13 27.13 0.6K
14:06 27.12 27.12 27.12 27.12 1.9K
14:07 27.12 27.12 27.12 27.12 0.3K
14:08 27.11 27.11 27.10 27.10 0.7K
14:09 27.10 27.11 27.10 27.10 2.2K
14:10 27.11 27.11 27.10 27.10 2.5K
14:11 27.10 27.10 27.10 27.10 2.4K
14:12 27.10 27.11 27.10 27.10 62.7K
14:13 27.10 27.11 27.10 27.10 12.0K
14:14 27.11 27.11 27.11 27.11 6.4K
14:15 27.11 27.11 27.09 27.09 48.3K
14:16 27.09 27.09 27.09 27.09 1.4K
14:17 27.09 27.09 27.09 27.09 1.1K
14:18 27.09 27.11 27.09 27.10 7.3K
14:19 27.11 27.11 27.10 27.10 2.3K
14:20 27.10 27.10 27.09 27.09 1.0K
14:21 27.09 27.09 27.08 27.08 1.7K
14:22 27.09 27.09 27.09 27.09 0.6K
14:23 27.09 27.09 27.08 27.08 2.5K
14:24 27.08 27.08 27.07 27.07 3.5K
14:25 27.08 27.08 27.08 27.08 1.8K
14:26 27.08 27.09 27.08 27.09 3.2K
14:27 27.09 27.09 27.08 27.09 3.1K
14:28 27.08 27.08 27.08 27.08 0.6K
14:29 27.08 27.08 27.07 27.08 1.9K
14:30 27.08 27.12 27.08 27.12 22.4K
14:31 27.12 27.12 27.11 27.11 2.4K
14:32 27.10 27.11 27.10 27.11 2.1K
14:33 27.09 27.09 27.08 27.08 2.4K
14:34 27.09 27.11 27.09 27.11 2.3K
14:35 27.10 27.11 27.10 27.11 1.4K
14:36 27.12 27.12 27.12 27.12 0.5K
14:37 27.12 27.12 27.12 27.12 3.3K
14:38 27.12 27.12 27.11 27.12 5.4K
14:39 27.13 27.13 27.11 27.11 1.3K
14:40 27.11 27.11 27.10 27.10 1.5K
14:41 27.10 27.11 27.10 27.11 0.9K
14:42 27.10 27.11 27.10 27.11 1.5K
14:43 27.10 27.11 27.10 27.11 0.9K
14:44 27.10 27.11 27.10 27.11 1.1K
14:45 27.11 27.11 27.10 27.11 6.1K
14:46 27.11 27.11 27.11 27.11 1.3K
14:47 27.11 27.11 27.10 27.10 3.2K
14:48 27.10 27.10 27.10 27.10 0.3K
14:49 27.10 27.10 27.10 27.10 2.8K
14:50 27.10 27.10 27.10 27.10 3.0K
14:51 27.10 27.10 27.10 27.10 3.3K
14:52 27.10 27.10 27.09 27.10 6.8K
14:53 27.10 27.10 27.10 27.10 1.1K
14:54 27.10 27.12 27.10 27.12 14.8K
14:55 27.12 27.13 27.12 27.13 2.6K
14:56 27.12 27.12 27.12 27.12 3.8K
14:57 27.12 27.12 27.12 27.12 1.1K
14:58 27.12 27.12 27.09 27.09 5.2K
14:59 27.09 27.10 27.09 27.09 8.8K
15:00 27.09 27.09 27.08 27.08 3.3K
15:01 27.08 27.08 27.06 27.07 5.0K
15:02 27.06 27.06 27.05 27.05 9.0K
15:03 27.05 27.05 27.05 27.05 3.2K
15:04 27.05 27.06 27.05 27.06 9.2K
15:05 27.07 27.07 27.06 27.07 4.9K
15:06 27.07 27.07 27.04 27.04 4.4K
15:07 27.04 27.05 27.04 27.05 13.4K
15:08 27.05 27.05 27.04 27.05 13.2K
15:09 27.05 27.06 27.05 27.06 4.3K
15:10 27.05 27.05 27.04 27.04 2.2K
15:11 27.03 27.05 27.03 27.05 4.4K
15:12 27.04 27.05 27.04 27.04 2.8K
15:13 27.03 27.03 27.03 27.03 2.3K
15:14 27.04 27.04 27.04 27.04 4.1K
15:15 27.03 27.04 27.03 27.04 10.4K
15:16 27.03 27.05 27.03 27.05 15.6K
15:17 27.05 27.05 27.05 27.05 2.8K
15:18 27.05 27.05 27.05 27.05 6.8K
15:19 27.05 27.05 27.04 27.04 2.7K
15:20 27.04 27.04 27.04 27.04 2.0K
15:21 27.04 27.05 27.04 27.05 4.6K
15:22 27.04 27.04 27.04 27.04 2.1K
15:23 27.05 27.05 27.05 27.05 2.2K
15:24 27.04 27.05 27.04 27.05 5.8K
15:25 27.05 27.05 27.04 27.05 6.0K
15:26 27.05 27.05 27.05 27.05 3.4K
15:27 27.05 27.05 27.05 27.05 7.9K
15:28 27.05 27.05 27.04 27.05 9.1K
15:29 27.05 27.05 27.05 27.05 8.3K
15:30 27.05 27.05 27.05 27.05 5.9K
15:31 27.05 27.05 27.04 27.04 12.9K
15:32 27.04 27.05 27.04 27.05 11.8K
15:33 27.05 27.05 27.05 27.05 11.0K
15:34 27.05 27.05 27.03 27.03 30.4K
15:35 27.04 27.04 27.02 27.02 11.2K
15:36 27.02 27.02 27.02 27.02 3.2K
15:37 27.01 27.03 27.01 27.02 8.6K
15:38 27.02 27.02 27.02 27.02 3.8K
15:39 27.02 27.02 27.02 27.02 1.7K
15:40 27.02 27.02 27.02 27.02 13.1K
15:41 27.02 27.02 27.01 27.02 12.9K
15:42 27.01 27.02 27.01 27.02 3.6K
15:43 27.02 27.02 27.01 27.02 4.8K
15:44 27.01 27.01 27.00 27.00 28.8K
15:45 27.00 27.00 26.98 27.00 14.8K
15:46 27.01 27.01 27.00 27.00 21.0K
15:47 27.00 27.01 27.00 27.00 19.6K
15:48 27.00 27.00 26.98 26.99 7.9K
15:49 27.00 27.00 26.99 26.99 2.2K
15:50 27.00 27.00 26.98 27.00 11.2K
15:51 27.00 27.00 26.98 26.98 12.4K
15:52 26.98 26.99 26.98 26.98 10.2K
15:53 26.98 26.99 26.98 26.99 13.8K
15:54 26.99 27.02 26.99 27.01 17.8K
15:55 27.02 27.02 26.99 26.99 33.2K
15:56 27.00 27.00 26.98 26.98 19.9K
15:57 26.98 26.99 26.98 26.99 22.0K
15:58 26.99 27.00 26.99 26.99 26.6K
15:59 27.00 27.00 26.99 26.99 103.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.48 27.66 26.98 26.99 2.3M
2025-09-25 27.23 27.63 27.12 27.32 3.0M
2025-09-24 27.33 27.36 26.88 27.07 2.5M
2025-09-23 27.18 27.49 27.11 27.28 2.1M
2025-09-22 27.72 27.86 27.27 27.28 2.4M
2025-09-19 28.22 28.27 27.63 27.71 6.9M
2025-09-18 27.62 28.12 27.42 28.08 2.5M
2025-09-17 27.57 27.90 27.48 27.54 2.2M
2025-09-16 27.66 27.82 27.46 27.54 2.5M
2025-09-15 28.38 28.45 27.69 27.76 3.5M
2025-09-12 28.76 28.82 28.50 28.59 1.7M
2025-09-11 28.66 28.85 28.38 28.79 2.2M
2025-09-10 28.90 29.00 28.51 28.77 1.6M
2025-09-09 29.20 29.25 28.98 28.99 1.6M
2025-09-08 29.30 29.32 28.93 29.16 1.6M
2025-09-05 29.50 29.57 29.13 29.27 1.1M
2025-09-04 29.41 29.51 29.20 29.50 0.9M
2025-09-03 29.59 29.68 29.28 29.40 1.1M
2025-09-02 29.82 29.93 29.36 29.59 1.1M
2025-08-29 29.73 29.97 29.73 29.97 0.8M
2025-08-28 29.80 29.88 29.66 29.80 0.7M
2025-08-27 30.03 30.20 29.84 29.84 0.8M
2025-08-26 29.60 30.11 29.47 30.03 1.5M
2025-08-25 29.90 29.98 29.54 29.59 1.2M
2025-08-22 29.90 30.14 29.76 29.98 1.2M
2025-08-21 29.95 30.09 29.82 29.87 0.9M
2025-08-20 30.10 30.20 29.81 29.95 1.0M
2025-08-19 30.20 30.36 29.92 30.08 1.0M
2025-08-18 29.85 30.05 29.57 29.90 1.0M
2025-08-15 29.99 30.11 29.70 29.80 1.6M
2025-08-14 30.10 30.15 29.90 29.95 0.8M
2025-08-13 30.20 30.23 29.85 30.16 1.3M
2025-08-12 30.44 30.54 29.94 30.13 1.6M
2025-08-11 30.66 30.69 30.24 30.34 0.9M
2025-08-08 30.13 30.60 30.13 30.54 0.8M
2025-08-07 30.31 30.35 29.99 30.12 0.9M
2025-08-06 30.94 30.94 30.15 30.19 1.8M
2025-08-05 31.12 31.24 30.70 31.16 0.7M
2025-08-04 31.25 31.41 31.05 31.06 0.8M
2025-08-01 31.34 31.42 30.97 31.19 1.3M
2025-07-31 31.65 31.87 31.48 31.55 0.6M
2025-07-30 32.00 32.20 31.61 31.79 0.6M
2025-07-29 31.94 32.01 31.44 31.95 0.6M
2025-07-28 32.51 32.51 31.92 31.97 0.7M
2025-07-25 32.55 32.67 32.28 32.45 0.8M
2025-07-24 32.66 32.81 32.42 32.44 1.1M
2025-07-23 32.28 32.56 32.26 32.55 0.7M
2025-07-22 31.93 32.27 31.87 32.22 0.7M
2025-07-21 32.50 32.59 31.93 31.96 1.1M
2025-07-18 32.55 32.70 32.26 32.38 0.8M
2025-07-17 32.35 32.61 32.25 32.45 0.8M
2025-07-16 31.97 32.43 31.88 32.43 0.9M
2025-07-15 31.97 32.05 31.75 31.91 1.0M
2025-07-14 31.60 31.92 31.51 31.89 0.9M
2025-07-11 31.49 31.79 31.37 31.70 0.7M
2025-07-10 31.11 31.63 31.05 31.56 1.0M
2025-07-09 31.15 31.24 30.96 31.11 0.7M
2025-07-08 30.94 31.22 30.93 31.04 0.6M
2025-07-07 31.13 31.24 30.72 30.94 0.8M
2025-07-03 30.88 31.23 30.88 31.20 0.7M
2025-07-02 30.88 30.99 30.68 30.82 1.1M
2025-07-01 30.65 31.06 30.54 30.81 1.5M
2025-06-30 30.65 30.84 30.40 30.75 1.1M
2025-06-27 31.50 31.64 31.16 31.34 1.2M
2025-06-26 31.45 31.71 31.45 31.51 0.9M
2025-06-25 31.34 31.54 31.19 31.39 1.7M
2025-06-24 31.05 31.38 31.01 31.34 1.2M
2025-06-23 31.22 31.26 30.47 30.94 1.1M
2025-06-20 31.45 31.59 31.13 31.23 1.3M
2025-06-18 31.29 31.67 31.16 31.51 0.8M
2025-06-17 31.19 31.44 30.93 31.33 0.8M
2025-06-16 31.63 31.92 31.07 31.19 1.0M
2025-06-13 31.58 31.73 31.44 31.63 0.8M
2025-06-12 31.73 31.93 31.57 31.84 0.8M
2025-06-11 32.05 32.20 31.69 31.88 0.8M
2025-06-10 32.05 32.22 31.85 32.00 0.6M
2025-06-09 32.00 32.30 31.93 31.94 0.5M
2025-06-06 31.96 32.00 31.67 31.97 0.5M
2025-06-05 31.66 31.79 31.31 31.77 0.7M
2025-06-04 31.70 31.86 31.52 31.55 0.5M
2025-06-03 31.72 31.72 31.21 31.59 0.6M
2025-06-02 31.85 31.89 31.41 31.68 0.5M
2025-05-30 31.94 32.04 31.79 31.88 0.4M
2025-05-29 31.99 32.08 31.80 31.97 0.7M
2025-05-28 32.07 32.21 31.86 31.86 0.9M
2025-05-27 31.30 32.02 31.30 31.92 1.0M
2025-05-23 30.90 31.51 30.78 31.29 0.8M
2025-05-22 31.14 31.28 30.91 31.14 0.6M
2025-05-21 31.75 31.92 31.16 31.16 0.8M
2025-05-20 31.76 32.05 31.68 31.97 0.6M
2025-05-19 31.45 31.91 31.33 31.90 0.7M
2025-05-16 31.35 31.70 31.30 31.64 0.7M
2025-05-15 31.20 31.50 31.13 31.34 0.7M
2025-05-14 31.25 31.38 30.91 31.22 0.8M
2025-05-13 30.62 31.21 30.52 31.12 1.1M
2025-05-12 30.40 31.13 30.38 30.62 1.9M
2025-05-09 29.80 30.00 29.66 29.77 0.8M
2025-05-08 29.90 30.04 29.49 29.74 1.0M
2025-05-07 29.69 30.00 29.46 29.71 1.1M
2025-05-06 29.36 29.62 29.25 29.45 0.8M
2025-05-05 29.40 29.63 29.07 29.44 0.8M
2025-05-02 29.21 29.79 29.21 29.65 1.1M
2025-05-01 29.31 29.52 29.00 29.02 0.6M
2025-04-30 29.44 29.48 28.92 29.30 0.7M
2025-04-29 29.80 29.81 29.28 29.69 0.8M
2025-04-28 29.62 30.00 29.62 29.84 0.7M
2025-04-25 29.34 29.79 29.33 29.64 1.0M
2025-04-24 29.19 29.40 28.98 29.39 1.5M
2025-04-23 29.43 29.82 29.03 29.16 1.5M
2025-04-22 28.60 28.98 28.52 28.75 0.8M
2025-04-21 28.76 28.90 27.88 28.35 1.3M
2025-04-17 28.36 29.10 28.36 28.90 1.3M
2025-04-16 28.40 28.92 28.21 28.33 1.5M
2025-04-15 28.15 28.59 28.15 28.46 1.3M
2025-04-14 28.06 28.41 27.76 28.12 1.6M
2025-04-11 27.41 27.97 26.86 27.74 1.9M
2025-04-10 28.42 28.57 26.91 27.34 2.5M
2025-04-09 26.30 29.30 25.89 28.99 4.5M
2025-04-08 29.01 29.61 26.40 26.88 4.6M
2025-04-07 27.56 28.98 26.97 28.10 5.0M
2025-04-04 30.79 30.94 29.15 29.20 4.1M
2025-04-03 31.83 32.11 31.43 31.69 2.2M
2025-04-02 32.70 32.74 32.36 32.48 0.7M
2025-04-01 32.50 32.83 32.35 32.74 1.0M
2025-03-31 31.96 32.44 31.39 32.36 1.3M
2025-03-28 33.30 33.35 32.78 32.93 0.8M
2025-03-27 33.35 33.37 33.13 33.28 0.6M
2025-03-26 33.54 33.65 33.32 33.35 0.6M
2025-03-25 33.50 33.73 33.41 33.53 0.7M
2025-03-24 33.16 33.42 32.90 33.35 0.8M
2025-03-21 32.88 33.01 32.75 33.00 1.3M
2025-03-20 32.84 33.11 32.66 32.94 0.8M
2025-03-19 32.94 33.05 32.72 32.83 1.1M
2025-03-18 32.75 32.93 32.50 32.91 1.0M
2025-03-17 32.00 32.97 32.00 32.63 1.6M
2025-03-14 31.60 31.98 31.59 31.93 0.9M
2025-03-13 32.07 32.35 31.30 31.30 1.3M
2025-03-12 32.41 32.53 31.74 31.96 1.0M
2025-03-11 33.03 33.31 32.05 32.21 1.3M
2025-03-10 33.05 33.54 32.60 33.02 1.1M
2025-03-07 32.45 33.33 32.44 33.27 0.9M
2025-03-06 32.24 32.55 32.17 32.31 1.5M
2025-03-05 32.98 32.98 32.16 32.37 1.2M
2025-03-04 33.34 33.37 32.71 32.88 1.4M
2025-03-03 33.94 34.17 33.31 33.51 0.8M
2025-02-28 33.02 33.81 32.91 33.71 0.9M
2025-02-27 32.83 33.24 32.77 33.13 1.1M
2025-02-26 33.65 34.06 32.67 32.73 1.6M
2025-02-25 34.11 34.29 33.90 33.97 1.0M
2025-02-24 34.26 34.29 33.92 34.12 0.7M
2025-02-21 34.40 34.59 34.07 34.26 0.9M
2025-02-20 34.51 34.53 33.97 34.46 0.9M
2025-02-19 34.33 34.64 34.22 34.50 0.7M
2025-02-18 34.22 34.57 34.00 34.39 1.3M
2025-02-14 33.85 34.08 33.73 33.88 0.7M
2025-02-13 33.96 34.11 33.48 33.88 1.0M
2025-02-12 33.39 33.93 33.29 33.75 0.9M
2025-02-11 33.10 33.48 32.95 33.40 1.0M
2025-02-10 33.36 33.45 32.85 33.16 1.0M
2025-02-07 33.43 33.63 33.00 33.24 1.6M
2025-02-06 33.71 33.76 33.30 33.40 0.8M
2025-02-05 33.63 33.72 32.90 33.50 1.2M
2025-02-04 33.46 33.74 33.18 33.60 0.9M
2025-02-03 33.10 33.80 33.10 33.72 1.4M
2025-01-31 33.15 33.57 33.08 33.57 1.5M
2025-01-30 33.00 33.21 32.88 33.08 1.1M
2025-01-29 33.25 33.33 32.64 32.86 1.0M
2025-01-28 33.08 33.23 32.90 32.99 1.4M
2025-01-27 32.56 33.07 32.55 33.00 1.4M
2025-01-24 32.73 32.91 32.59 32.70 1.2M
2025-01-23 32.50 32.78 32.30 32.71 1.0M
2025-01-22 32.50 32.58 32.16 32.48 0.7M
2025-01-21 32.38 32.75 32.20 32.50 1.2M
2025-01-17 32.83 32.85 32.45 32.59 0.8M
2025-01-16 32.24 32.67 32.01 32.66 0.9M
2025-01-15 32.51 32.57 32.11 32.20 0.7M
2025-01-14 32.04 32.49 32.04 32.30 1.0M
2025-01-13 31.61 31.98 31.40 31.97 0.6M
2025-01-10 31.52 31.90 31.52 31.55 0.9M
2025-01-08 31.76 32.25 31.65 31.90 0.9M
2025-01-07 31.72 32.07 31.40 31.88 1.1M
2025-01-06 32.21 32.37 31.27 31.65 1.8M
2025-01-03 32.68 32.75 32.06 32.19 1.3M
2025-01-02 32.28 32.80 32.18 32.50 1.1M