Brunswick Corporation (BC)

BC
🏛️ Vereinigte Staaten →
63.61
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.80 61.98 61.49 61.98 3.2K
09:31 61.82 61.82 61.82 61.82 0.8K
09:32 61.82 61.82 61.82 61.82 0.6K
09:33 61.85 61.85 61.85 61.85 1.2K
09:34 61.85 61.85 61.56 61.56 0.9K
09:35 61.85 61.85 61.66 61.66 0.9K
09:38 61.56 61.56 61.56 61.56 0.6K
09:40 61.83 61.83 61.57 61.57 0.4K
09:42 61.83 61.91 61.83 61.89 1.9K
09:43 61.89 61.89 61.83 61.83 1.4K
09:44 61.89 61.90 61.89 61.90 1.1K
09:45 61.89 61.89 61.89 61.89 3.4K
09:46 61.89 61.90 61.89 61.89 4.6K
09:47 61.89 61.89 61.89 61.89 0.9K
09:49 62.02 62.02 61.94 62.02 0.8K
09:50 61.94 61.94 61.94 61.94 0.3K
09:51 62.16 62.26 62.16 62.26 4.1K
09:52 62.17 62.17 62.13 62.13 2.3K
09:53 62.14 62.14 62.14 62.14 0.4K
09:55 62.04 62.04 61.98 61.98 2.0K
10:00 62.14 62.16 62.14 62.16 0.9K
10:01 62.06 62.06 61.97 61.97 2.2K
10:04 62.03 62.03 62.03 62.03 1.2K
10:07 62.02 62.14 62.02 62.14 1.2K
10:08 62.05 62.05 62.05 62.05 0.9K
10:09 61.99 62.06 61.99 62.06 2.0K
10:10 62.09 62.09 62.09 62.09 0.7K
10:11 62.09 62.33 62.09 62.33 2.9K
10:13 62.34 62.34 62.34 62.34 0.4K
10:15 62.18 62.22 62.18 62.22 2.2K
10:19 62.30 62.30 62.30 62.30 0.3K
10:20 62.30 62.30 62.30 62.30 0.3K
10:23 62.30 62.30 62.30 62.30 1.5K
10:24 62.38 62.38 62.38 62.38 0.1K
10:25 62.25 62.25 62.15 62.20 2.7K
10:26 62.16 62.16 62.16 62.16 1.1K
10:33 62.17 62.17 62.17 62.17 0.2K
10:34 62.17 62.17 62.17 62.17 1.2K
10:35 62.08 62.17 62.02 62.05 2.0K
10:36 62.15 62.15 62.15 62.15 0.3K
10:38 62.16 62.16 62.16 62.16 0.3K
10:39 62.16 62.17 62.16 62.17 2.4K
10:40 62.17 62.17 62.11 62.11 0.6K
10:41 62.06 62.06 62.06 62.06 0.4K
10:42 62.14 62.14 62.14 62.14 0.3K
10:44 62.25 62.25 62.25 62.25 0.4K
10:46 62.16 62.16 62.16 62.16 0.3K
10:47 62.16 62.16 62.16 62.16 5.2K
10:48 62.16 62.16 62.16 62.16 1.6K
10:49 62.15 62.16 62.01 62.01 2.9K
10:50 61.97 61.97 61.96 61.96 1.6K
10:51 61.96 62.09 61.96 62.09 3.4K
10:52 62.10 62.10 62.10 62.10 2.6K
10:53 62.10 62.10 62.09 62.10 1.4K
10:55 62.01 62.14 62.01 62.14 0.5K
10:58 62.07 62.07 62.07 62.07 0.7K
10:59 62.11 62.16 62.11 62.16 1.8K
11:01 62.16 62.16 62.13 62.13 0.3K
11:02 62.13 62.13 62.13 62.13 0.1K
11:04 62.13 62.13 62.13 62.13 0.6K
11:05 62.13 62.13 62.13 62.13 0.2K
11:06 62.14 62.15 62.14 62.14 1.7K
11:09 62.17 62.17 62.17 62.16 1.7K
11:10 62.17 62.26 62.17 62.26 7.0K
11:11 62.34 62.35 62.21 62.33 3.6K
11:13 62.47 62.47 62.47 62.47 0.2K
11:14 62.36 62.36 62.36 62.36 0.4K
11:15 62.40 62.41 62.40 62.41 4.1K
11:17 62.52 62.52 62.52 62.52 0.3K
11:18 62.52 62.52 62.52 62.52 0.5K
11:19 62.52 62.52 62.52 62.52 0.5K
11:21 62.50 62.50 62.50 62.50 0.8K
11:23 62.56 62.56 62.56 62.56 1.1K
11:24 62.57 62.57 62.57 62.57 0.2K
11:25 62.64 62.65 62.64 62.65 1.3K
11:28 62.68 62.71 62.68 62.71 1.2K
11:30 62.77 62.87 62.77 62.87 2.1K
11:31 62.93 62.93 62.93 62.93 1.6K
11:33 62.84 62.84 62.84 62.84 0.3K
11:35 62.87 62.87 62.82 62.82 0.6K
11:37 62.78 62.78 62.76 62.76 1.7K
11:39 62.79 62.79 62.79 62.79 1.1K
11:40 62.83 62.83 62.83 62.83 0.6K
11:41 62.83 62.83 62.83 62.83 0.2K
11:42 62.83 62.83 62.83 62.83 0.9K
11:46 62.79 62.81 62.79 62.81 1.5K
11:47 62.83 62.83 62.83 62.83 0.2K
11:48 62.83 62.83 62.83 62.83 0.3K
11:50 62.75 62.76 62.75 62.76 0.7K
11:51 62.77 62.77 62.77 62.77 0.1K
11:53 62.72 62.76 62.72 62.76 1.4K
11:54 62.67 62.67 62.67 62.67 0.3K
11:55 62.64 62.64 62.64 62.64 0.8K
11:57 62.65 62.65 62.65 62.65 1.3K
11:58 62.58 62.58 62.58 62.58 0.7K
12:00 62.46 62.46 62.46 62.46 0.4K
12:01 62.49 62.49 62.45 62.45 0.5K
12:02 62.38 62.64 62.38 62.64 12.7K
12:05 62.68 62.68 62.68 62.68 0.5K
12:07 62.68 62.68 62.68 62.68 0.5K
12:09 62.59 62.59 62.59 62.59 1.3K
12:10 62.60 62.60 62.60 62.60 2.1K
12:15 62.69 62.69 62.69 62.69 1.2K
12:18 62.88 62.88 62.82 62.82 1.3K
12:23 62.92 62.92 62.92 62.92 0.8K
12:24 63.00 63.00 63.00 63.00 0.7K
12:27 62.96 62.97 62.96 62.97 0.8K
12:28 62.97 62.97 62.97 62.97 0.5K
12:30 63.00 63.00 63.00 63.00 0.4K
12:31 62.93 62.93 62.93 62.93 0.7K
12:32 62.90 62.90 62.84 62.84 3.5K
12:33 62.83 62.83 62.81 62.81 0.5K
12:34 62.87 62.87 62.87 62.87 0.7K
12:35 62.85 62.85 62.81 62.84 1.1K
12:37 62.90 62.99 62.90 62.97 1.2K
12:39 62.91 62.96 62.91 62.96 0.5K
12:40 62.83 62.83 62.83 62.83 2.1K
12:42 62.78 62.78 62.78 62.78 0.9K
12:43 62.73 62.73 62.73 62.73 0.6K
12:44 62.72 62.72 62.72 62.72 1.1K
12:47 62.67 62.67 62.67 62.67 0.5K
12:48 62.67 62.75 62.67 62.75 2.1K
12:50 62.76 62.76 62.65 62.67 3.2K
12:52 62.66 62.66 62.66 62.66 0.3K
12:53 62.75 62.75 62.67 62.67 3.8K
12:54 62.66 62.66 62.66 62.66 0.6K
12:55 62.66 62.66 62.66 62.66 1.1K
12:56 62.66 62.91 62.66 62.82 15.1K
12:58 62.82 62.87 62.82 62.87 12.7K
12:59 62.91 62.91 62.91 62.91 0.7K
13:00 62.98 62.98 62.94 62.94 1.5K
13:01 62.92 62.92 62.92 62.92 1.1K
13:02 62.92 62.92 62.92 62.92 0.9K
13:03 62.92 62.92 62.92 62.92 0.1K
13:04 62.92 62.93 62.92 62.93 0.5K
13:05 62.92 62.92 62.92 62.92 1.4K
13:06 62.93 62.93 62.91 62.91 0.5K
13:07 62.94 62.94 62.82 62.82 1.9K
13:08 62.80 62.80 62.78 62.80 1.4K
13:09 62.79 62.79 62.79 62.79 1.1K
13:11 62.75 62.75 62.73 62.73 0.4K
13:12 62.74 62.74 62.73 62.73 1.5K
13:13 62.74 62.74 62.74 62.74 0.5K
13:14 62.73 62.73 62.73 62.73 1.9K
13:15 62.88 62.88 62.88 62.88 18.6K
13:16 62.88 62.88 62.88 62.88 0.1K
13:17 62.76 62.76 62.76 62.76 2.0K
13:18 62.77 62.77 62.77 62.77 0.9K
13:19 62.86 62.92 62.86 62.86 5.6K
13:20 62.84 62.84 62.84 62.84 0.4K
13:21 62.84 62.84 62.84 62.84 1.3K
13:24 62.85 62.85 62.85 62.85 0.5K
13:26 62.71 62.77 62.71 62.77 2.0K
13:27 62.70 62.70 62.70 62.70 1.9K
13:28 62.71 62.72 62.70 62.72 4.8K
13:31 62.66 62.66 62.62 62.62 3.2K
13:32 62.62 62.66 62.62 62.66 10.8K
13:34 62.56 62.56 62.55 62.55 1.1K
13:35 62.52 62.52 62.52 62.52 0.9K
13:37 62.52 62.52 62.52 62.52 0.7K
13:38 62.51 62.51 62.49 62.49 1.7K
13:39 62.54 62.54 62.54 62.54 1.0K
13:40 62.56 62.56 62.56 62.56 1.1K
13:41 62.64 62.64 62.64 62.64 1.2K
13:42 62.65 62.65 62.65 62.65 1.4K
13:44 62.62 62.62 62.62 62.62 1.4K
13:46 62.58 62.58 62.58 62.58 0.9K
13:48 62.53 62.54 62.53 62.54 1.3K
13:49 62.56 62.56 62.56 62.56 1.1K
13:51 62.53 62.53 62.53 62.53 0.4K
13:53 62.53 62.53 62.53 62.53 0.4K
13:54 62.53 62.53 62.53 62.53 1.3K
13:56 62.53 62.53 62.53 62.53 2.1K
13:59 62.60 62.60 62.60 62.60 0.3K
14:00 62.72 62.75 62.69 62.75 6.3K
14:02 62.72 62.72 62.72 62.72 1.2K
14:05 62.72 62.76 62.72 62.76 3.3K
14:07 62.73 62.73 62.73 62.73 0.1K
14:08 62.73 62.73 62.73 62.73 0.8K
14:10 62.67 62.67 62.67 62.67 1.3K
14:11 62.64 62.64 62.64 62.64 1.1K
14:12 62.65 62.65 62.65 62.65 1.7K
14:13 62.67 62.67 62.67 62.67 0.6K
14:14 62.71 62.81 62.71 62.81 26.5K
14:15 62.81 62.81 62.81 62.81 0.6K
14:17 62.80 62.80 62.80 62.80 1.1K
14:18 62.81 62.81 62.79 62.79 1.4K
14:19 62.82 62.82 62.82 62.82 3.6K
14:20 62.81 62.81 62.77 62.77 1.4K
14:21 62.80 62.81 62.79 62.81 3.6K
14:22 62.82 62.82 62.82 62.82 1.7K
14:24 62.82 62.97 62.82 62.97 5.2K
14:25 62.98 62.98 62.98 62.98 0.3K
14:26 62.98 62.98 62.97 62.97 1.5K
14:28 62.92 62.95 62.92 62.93 1.4K
14:29 62.93 63.01 62.93 62.99 11.0K
14:30 62.99 62.99 62.99 62.99 0.4K
14:31 62.97 62.97 62.97 62.97 0.9K
14:33 62.99 63.00 62.98 63.00 2.7K
14:34 63.10 63.10 63.05 63.05 1.3K
14:35 63.08 63.08 63.08 63.08 0.9K
14:39 63.10 63.10 63.10 63.10 2.2K
14:40 63.10 63.10 63.10 63.10 9.5K
14:41 63.12 63.20 63.12 63.20 1.5K
14:43 63.18 63.18 63.15 63.15 1.1K
14:45 63.14 63.14 63.14 63.14 3.2K
14:46 63.15 63.23 63.15 63.23 12.2K
14:47 63.29 63.29 63.29 63.29 0.4K
14:48 63.24 63.24 63.24 63.24 1.9K
14:50 63.30 63.30 63.30 63.30 2.2K
14:51 63.30 63.31 63.30 63.31 2.3K
14:52 63.30 63.30 63.14 63.16 11.6K
14:53 63.20 63.25 63.20 63.25 1.2K
14:54 63.27 63.27 63.24 63.24 1.5K
14:55 63.24 63.30 63.24 63.29 5.8K
14:56 63.34 63.34 63.34 63.34 1.2K
14:57 63.34 63.34 63.32 63.34 5.7K
14:58 63.31 63.31 63.31 63.31 1.5K
14:59 63.30 63.30 63.30 63.30 0.8K
15:00 63.36 63.36 63.36 63.36 1.2K
15:01 63.40 63.40 63.40 63.40 1.4K
15:02 63.40 63.41 63.38 63.40 4.3K
15:03 63.43 63.43 63.43 63.43 1.4K
15:04 63.46 63.49 63.46 63.48 2.8K
15:05 63.51 63.51 63.51 63.51 1.1K
15:06 63.54 63.54 63.48 63.48 7.1K
15:07 63.48 63.48 63.48 63.48 1.3K
15:08 63.41 63.43 63.40 63.43 2.8K
15:10 63.41 63.45 63.41 63.41 3.4K
15:11 63.45 63.48 63.45 63.48 2.3K
15:13 63.49 63.49 63.49 63.49 0.6K
15:14 63.44 63.48 63.37 63.41 8.2K
15:15 63.42 63.42 63.38 63.38 2.8K
15:16 63.38 63.38 63.38 63.38 1.0K
15:17 63.38 63.45 63.38 63.43 18.1K
15:18 63.43 63.50 63.43 63.50 9.4K
15:19 63.52 63.52 63.46 63.50 2.8K
15:20 63.48 63.51 63.48 63.51 0.7K
15:21 63.48 63.48 63.36 63.36 4.5K
15:22 63.33 63.33 63.33 63.33 0.9K
15:23 63.35 63.36 63.35 63.36 5.3K
15:24 63.35 63.35 63.33 63.33 0.7K
15:25 63.33 63.33 63.30 63.30 3.2K
15:26 63.30 63.31 63.30 63.31 1.1K
15:27 63.31 63.31 63.26 63.29 3.8K
15:28 63.29 63.29 63.25 63.25 2.9K
15:29 63.23 63.25 63.23 63.25 0.8K
15:30 63.26 63.29 63.26 63.29 3.8K
15:31 63.29 63.31 63.26 63.27 3.3K
15:32 63.23 63.28 63.23 63.28 4.0K
15:33 63.28 63.28 63.28 63.28 0.8K
15:34 63.27 63.28 63.27 63.27 2.5K
15:35 63.27 63.29 63.25 63.26 1.6K
15:36 63.25 63.27 63.23 63.23 4.1K
15:37 63.23 63.23 63.17 63.17 3.4K
15:38 63.20 63.22 63.20 63.22 2.5K
15:39 63.24 63.33 63.24 63.33 2.1K
15:40 63.35 63.39 63.35 63.39 2.8K
15:41 63.39 63.43 63.39 63.40 7.3K
15:42 63.45 63.45 63.45 63.45 3.6K
15:43 63.34 63.34 63.34 63.34 0.9K
15:44 63.33 63.33 63.22 63.25 6.0K
15:45 63.20 63.28 63.20 63.28 3.5K
15:46 63.32 63.34 63.29 63.29 4.6K
15:47 63.28 63.28 63.25 63.27 2.1K
15:48 63.26 63.29 63.26 63.29 4.8K
15:49 63.32 63.36 63.32 63.36 3.1K
15:50 63.50 63.50 63.43 63.45 7.7K
15:51 63.46 63.50 63.46 63.46 3.8K
15:52 63.34 63.37 63.33 63.37 10.1K
15:53 63.42 63.42 63.34 63.34 4.5K
15:54 63.33 63.36 63.28 63.35 5.3K
15:55 63.43 63.43 63.37 63.37 15.2K
15:56 63.43 63.43 63.27 63.30 12.1K
15:57 63.33 63.47 63.33 63.47 25.1K
15:58 63.49 63.52 63.48 63.51 21.6K
15:59 63.51 63.64 63.51 63.61 324.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 61.97 63.64 61.49 63.61 1.0M
2025-09-25 61.99 62.48 60.79 61.73 0.6M
2025-09-24 63.00 63.65 62.32 62.67 0.4M
2025-09-23 64.97 65.17 62.49 62.55 0.9M
2025-09-22 62.97 63.79 62.82 63.73 0.7M
2025-09-19 65.28 65.30 62.94 63.35 1.6M
2025-09-18 65.34 65.75 64.27 65.43 0.7M
2025-09-17 65.77 68.08 64.76 64.93 0.6M
2025-09-16 65.59 66.40 65.18 65.62 0.6M
2025-09-15 65.58 65.75 64.56 65.40 0.7M
2025-09-12 66.35 66.52 65.22 65.28 0.6M
2025-09-11 65.25 66.83 64.66 66.67 0.6M
2025-09-10 64.84 65.61 63.68 64.72 0.9M
2025-09-09 66.11 66.43 64.58 65.32 0.6M
2025-09-08 67.49 67.49 65.26 66.85 0.8M
2025-09-05 65.80 67.18 65.49 66.61 0.7M
2025-09-04 63.92 65.50 63.18 65.44 0.5M
2025-09-03 63.09 64.30 62.92 63.58 0.4M
2025-09-02 62.32 63.62 62.19 63.48 0.6M
2025-08-29 64.20 64.73 63.23 63.59 0.6M
2025-08-28 65.61 65.66 62.95 63.88 0.7M
2025-08-27 64.05 65.74 64.05 65.20 0.7M
2025-08-26 65.04 65.84 63.86 64.35 0.9M
2025-08-25 65.26 65.94 64.69 65.18 0.7M
2025-08-22 62.64 67.30 62.36 65.92 1.3M
2025-08-21 61.77 62.36 60.99 62.07 0.5M
2025-08-20 63.43 63.83 62.60 62.64 0.8M
2025-08-19 63.61 64.74 63.61 64.22 0.6M
2025-08-18 63.33 63.51 62.65 63.10 0.7M
2025-08-15 64.95 64.95 63.24 63.27 0.6M
2025-08-14 63.51 64.42 62.86 64.32 1.3M
2025-08-13 60.63 64.96 60.63 64.62 1.6M
2025-08-12 57.20 60.48 57.05 60.48 0.8M
2025-08-11 57.08 57.48 55.84 56.70 0.6M
2025-08-08 57.32 57.62 56.41 56.85 0.5M
2025-08-07 59.68 59.68 56.96 57.20 0.9M
2025-08-06 59.45 59.45 58.26 58.52 0.6M
2025-08-05 59.02 59.47 57.83 59.32 0.6M
2025-08-04 56.86 59.46 56.68 58.77 1.0M
2025-08-01 57.61 57.77 55.61 56.64 1.2M
2025-07-31 58.44 58.99 58.09 58.29 1.0M
2025-07-30 61.34 61.89 58.99 59.16 1.5M
2025-07-29 60.80 62.11 59.56 61.19 1.2M
2025-07-28 60.62 61.26 59.80 60.31 0.7M
2025-07-25 60.78 60.87 59.24 60.79 1.1M
2025-07-24 60.41 62.33 58.68 59.39 2.8M
2025-07-23 64.94 65.53 63.79 64.69 1.6M
2025-07-22 60.02 63.84 60.02 63.67 1.6M
2025-07-21 60.29 60.84 59.48 59.57 0.7M
2025-07-18 60.52 60.56 59.42 59.67 0.7M
2025-07-17 58.38 60.10 58.22 59.60 0.7M
2025-07-16 58.79 59.36 57.61 58.35 0.7M
2025-07-15 59.88 60.02 58.43 58.43 0.7M
2025-07-14 60.45 60.53 59.06 59.56 0.6M
2025-07-11 60.47 61.05 60.33 60.57 0.7M
2025-07-10 59.92 62.47 59.67 61.50 1.1M
2025-07-09 59.55 59.95 58.65 59.64 0.5M
2025-07-08 58.55 60.26 57.77 59.29 0.7M
2025-07-07 58.79 59.23 57.45 58.18 0.6M
2025-07-03 59.91 60.02 58.58 59.44 0.6M
2025-07-02 58.21 60.03 57.81 59.86 1.0M
2025-07-01 55.00 59.79 55.00 57.89 1.2M
2025-06-30 55.68 55.88 54.73 55.24 0.7M
2025-06-27 56.04 56.33 54.74 55.59 1.0M
2025-06-26 55.22 55.73 54.58 55.49 0.7M
2025-06-25 56.49 56.86 54.49 54.82 0.6M
2025-06-24 56.83 57.72 56.39 56.49 0.7M
2025-06-23 55.06 56.40 54.20 56.27 0.7M
2025-06-20 56.15 56.15 54.49 55.43 1.1M
2025-06-18 55.23 56.47 55.23 55.52 0.7M
2025-06-17 56.26 56.52 54.74 55.01 0.7M
2025-06-16 56.84 57.64 55.82 57.06 0.6M
2025-06-13 56.45 57.02 55.20 55.63 0.8M
2025-06-12 57.34 57.63 56.52 57.35 0.7M
2025-06-11 58.73 59.13 58.06 58.22 1.0M
2025-06-10 57.63 59.12 57.23 58.37 1.3M
2025-06-09 57.10 58.22 55.92 57.22 1.8M
2025-06-06 55.80 57.14 55.08 56.26 1.7M
2025-06-05 54.21 55.32 53.76 55.00 1.7M
2025-06-04 53.41 55.27 53.18 54.73 2.0M
2025-06-03 49.80 53.36 49.42 53.10 1.5M
2025-06-02 50.28 50.28 48.83 49.72 0.7M
2025-05-30 51.10 51.10 50.28 50.62 0.9M
2025-05-29 51.22 52.02 50.78 51.44 1.0M
2025-05-28 51.20 51.30 50.16 50.28 0.5M
2025-05-27 50.63 51.29 49.60 51.26 0.7M
2025-05-23 49.30 50.49 49.13 49.76 0.7M
2025-05-22 49.81 51.57 49.45 51.26 1.4M
2025-05-21 51.42 51.97 50.08 50.08 0.8M
2025-05-20 52.74 53.49 52.51 52.80 0.9M
2025-05-19 51.51 53.12 51.51 52.94 0.8M
2025-05-16 52.43 53.50 52.09 53.21 0.8M
2025-05-15 51.63 52.17 51.02 52.01 0.8M
2025-05-14 51.83 52.62 51.62 52.16 0.9M
2025-05-13 52.78 52.82 51.43 52.26 0.7M
2025-05-12 51.90 53.74 50.97 52.44 1.6M
2025-05-09 48.21 48.51 47.82 47.98 0.7M
2025-05-08 46.66 48.47 46.12 48.08 1.1M
2025-05-07 46.10 46.46 45.52 45.90 0.5M
2025-05-06 45.94 46.56 45.44 45.66 0.7M
2025-05-05 46.80 47.47 46.57 46.60 0.6M
2025-05-02 47.15 47.81 46.63 47.33 1.1M
2025-05-01 46.43 47.01 45.66 46.33 0.9M
2025-04-30 45.48 46.13 44.40 46.05 0.9M
2025-04-29 46.43 46.76 45.82 46.36 0.9M
2025-04-28 47.07 48.00 45.85 46.50 0.9M
2025-04-25 47.41 47.71 46.04 46.86 1.1M
2025-04-24 45.42 48.00 44.30 47.85 2.2M
2025-04-23 46.59 47.71 44.83 45.27 1.9M
2025-04-22 43.85 44.90 43.55 44.82 1.0M
2025-04-21 43.20 43.68 42.05 43.48 1.3M
2025-04-17 43.31 44.54 43.31 43.80 1.2M
2025-04-16 43.44 44.15 42.61 43.34 1.2M
2025-04-15 44.36 45.30 43.07 43.46 1.3M
2025-04-14 45.32 45.45 42.90 44.71 1.5M
2025-04-11 44.14 44.27 41.86 44.24 1.9M
2025-04-10 46.08 47.71 42.25 44.22 2.0M
2025-04-09 41.05 48.34 41.00 48.06 1.9M
2025-04-08 46.78 46.80 41.17 41.93 1.7M
2025-04-07 44.66 46.98 43.81 45.27 2.1M
2025-04-04 44.95 47.66 42.83 46.68 3.0M
2025-04-03 52.63 53.04 47.87 47.93 1.8M
2025-04-02 53.44 55.74 53.44 55.56 0.6M
2025-04-01 53.94 54.87 53.08 53.93 1.1M
2025-03-31 52.76 54.30 52.12 53.85 1.5M
2025-03-28 55.50 55.85 52.99 53.49 1.3M
2025-03-27 56.16 56.83 55.45 55.99 1.3M
2025-03-26 56.36 57.06 55.68 56.34 1.0M
2025-03-25 58.00 58.15 55.86 56.23 0.7M
2025-03-24 57.12 58.60 56.96 57.87 0.6M
2025-03-21 55.28 57.08 55.26 56.63 1.2M
2025-03-20 55.65 57.41 55.34 56.36 0.6M
2025-03-19 57.38 57.81 55.75 56.79 0.8M
2025-03-18 59.04 59.04 57.06 57.11 0.6M
2025-03-17 57.35 59.52 57.35 59.23 0.9M
2025-03-14 57.02 57.73 56.40 57.71 0.6M
2025-03-13 56.14 57.37 54.97 56.22 0.7M
2025-03-12 57.39 57.59 55.43 56.53 0.7M
2025-03-11 58.62 58.88 55.89 57.44 0.9M
2025-03-10 58.76 59.45 57.91 58.70 0.9M
2025-03-07 58.84 59.34 57.96 59.12 0.7M
2025-03-06 57.69 59.38 57.48 58.75 1.3M
2025-03-05 55.76 57.94 55.42 57.91 1.2M
2025-03-04 58.00 58.40 55.40 55.44 1.3M
2025-03-03 61.40 62.12 58.61 59.01 0.9M
2025-02-28 60.12 60.88 59.25 60.85 0.9M
2025-02-27 62.07 62.40 60.06 60.25 0.8M
2025-02-26 64.99 64.99 62.00 62.47 0.6M
2025-02-25 62.30 64.81 62.13 64.48 0.7M
2025-02-24 62.24 62.83 61.42 62.22 0.8M
2025-02-21 64.48 64.66 62.33 62.74 0.5M
2025-02-20 64.90 65.73 63.50 64.02 0.5M
2025-02-19 63.91 65.30 63.24 64.69 1.2M
2025-02-18 65.58 65.99 63.58 64.79 1.1M
2025-02-14 65.49 66.94 65.03 65.58 0.4M
2025-02-13 64.55 65.20 63.89 64.98 0.5M
2025-02-12 64.61 64.61 63.20 64.21 0.5M
2025-02-11 64.99 66.06 64.81 65.83 0.5M
2025-02-10 66.76 66.76 65.43 65.56 0.6M
2025-02-07 66.24 66.44 65.03 65.70 0.6M
2025-02-06 67.65 67.65 65.84 66.35 0.4M
2025-02-05 67.15 67.15 65.97 66.57 0.5M
2025-02-04 66.13 67.20 65.63 67.13 0.6M
2025-02-03 65.00 67.53 63.76 66.13 1.0M
2025-01-31 68.36 70.65 67.34 67.44 1.4M
2025-01-30 69.90 73.46 67.23 69.04 1.8M
2025-01-29 68.56 69.62 67.65 68.17 1.0M
2025-01-28 69.03 69.64 67.67 68.56 1.3M
2025-01-27 68.50 70.83 68.36 70.51 0.9M
2025-01-24 68.17 68.74 67.74 68.21 0.7M
2025-01-23 68.14 69.39 67.23 68.40 0.9M
2025-01-22 68.91 69.13 67.51 67.53 0.7M
2025-01-21 68.17 69.27 68.00 69.25 0.5M
2025-01-17 68.00 68.30 66.84 67.45 0.7M
2025-01-16 67.01 67.86 66.16 67.58 0.5M
2025-01-15 67.57 68.32 66.98 67.29 0.5M
2025-01-14 64.77 65.81 64.45 65.80 0.4M
2025-01-13 63.33 64.50 62.67 64.29 0.4M
2025-01-10 64.23 64.23 62.64 63.36 0.8M
2025-01-08 65.11 65.40 63.65 65.14 0.5M
2025-01-07 66.17 67.53 65.30 65.80 0.5M
2025-01-06 65.00 67.44 65.00 66.24 1.1M
2025-01-03 63.84 64.98 63.15 64.50 0.6M
2025-01-02 65.51 66.16 63.71 63.74 0.5M