Carpenter Technology Corporation (CRS)

CRS
🏛️ Vereinigte Staaten →
250.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 234.68 238.46 234.68 238.46 10.4K
09:31 238.88 238.90 238.08 238.90 1.7K
09:32 239.16 242.86 239.16 242.86 2.6K
09:33 242.83 244.52 242.52 244.52 7.1K
09:34 244.91 245.92 243.93 245.92 5.9K
09:35 245.46 246.75 245.46 246.09 11.5K
09:36 246.09 246.09 246.08 246.09 5.4K
09:38 246.09 246.09 245.74 245.74 8.1K
09:39 245.74 246.34 244.73 244.73 7.7K
09:40 244.61 244.73 243.43 244.50 4.2K
09:41 244.55 245.81 244.55 245.81 10.2K
09:42 245.07 245.07 245.07 245.07 5.8K
09:43 244.98 244.98 244.56 244.56 2.6K
09:44 244.51 244.51 244.22 244.22 3.9K
09:45 244.35 244.35 244.35 244.35 3.0K
09:46 245.06 245.06 244.61 244.61 1.3K
09:48 245.70 246.37 245.70 246.37 6.6K
09:49 246.37 246.37 246.37 246.37 0.7K
09:50 246.87 247.29 246.87 247.07 4.7K
09:51 246.85 247.98 246.85 247.48 6.3K
09:53 247.43 248.54 247.43 248.50 7.9K
09:54 248.35 248.35 248.17 248.17 2.3K
09:55 248.00 248.65 248.00 248.65 1.1K
09:56 248.98 249.09 248.98 249.09 5.2K
09:57 249.37 249.37 248.34 249.11 8.5K
09:58 249.11 249.79 249.09 249.78 5.5K
09:59 249.78 249.93 249.11 249.93 11.4K
10:00 250.49 250.55 250.49 250.55 2.4K
10:01 250.04 251.00 250.04 250.93 7.2K
10:02 250.93 251.34 250.93 251.19 18.6K
10:03 251.19 251.28 250.44 250.44 22.0K
10:04 250.42 250.79 250.41 250.79 3.5K
10:05 250.18 250.38 250.18 250.38 0.9K
10:06 250.07 250.07 247.61 247.80 10.5K
10:07 247.85 247.85 247.70 247.70 0.9K
10:08 247.30 247.76 247.30 247.42 2.0K
10:09 247.71 248.00 247.41 248.00 6.2K
10:10 247.59 247.59 247.39 247.39 4.7K
10:12 247.58 247.75 247.58 247.75 3.3K
10:13 246.72 247.10 246.72 247.10 16.1K
10:14 246.63 246.63 246.50 246.50 1.3K
10:15 246.88 246.88 246.50 246.50 1.0K
10:16 246.50 247.06 246.50 246.50 1.7K
10:17 246.50 247.00 246.50 246.50 0.9K
10:18 246.49 246.49 246.49 246.49 1.6K
10:20 246.56 247.04 246.56 247.04 10.0K
10:21 246.80 246.80 246.80 246.80 3.2K
10:22 247.14 247.14 247.00 247.05 6.2K
10:23 247.59 247.93 247.59 247.69 5.0K
10:24 247.69 247.69 247.45 247.54 4.0K
10:25 247.54 247.54 247.54 247.54 0.8K
10:26 247.55 247.55 247.06 247.06 2.1K
10:27 246.75 247.08 246.47 246.58 6.5K
10:28 246.01 246.01 246.01 246.01 0.4K
10:29 245.51 246.01 245.51 246.01 1.1K
10:30 245.34 245.51 245.34 245.51 1.7K
10:31 245.52 245.52 245.52 245.52 1.3K
10:32 246.24 246.38 246.24 246.38 4.0K
10:33 246.19 246.19 246.19 246.19 0.2K
10:34 246.25 246.25 245.77 245.77 2.3K
10:35 246.09 246.09 246.09 246.09 0.5K
10:36 245.98 246.15 245.98 246.15 1.9K
10:37 246.15 246.69 246.15 246.69 3.0K
10:38 246.50 246.50 246.50 246.50 1.3K
10:39 247.13 247.43 247.13 247.43 6.8K
10:42 247.92 247.92 247.92 247.92 1.0K
10:43 248.61 248.61 247.92 247.92 1.7K
10:45 247.95 248.22 247.64 248.22 10.3K
10:46 248.03 248.03 248.02 248.02 8.8K
10:47 248.35 248.35 247.43 247.50 4.0K
10:48 247.57 247.57 247.28 247.28 0.7K
10:49 247.57 247.57 247.55 247.55 1.0K
10:51 247.47 247.56 247.47 247.56 1.5K
10:52 247.58 247.64 247.58 247.64 0.6K
10:53 247.29 247.29 247.29 247.29 0.4K
10:54 247.98 247.98 247.98 247.98 1.2K
10:55 247.98 247.98 247.88 247.88 2.4K
10:56 247.66 247.66 247.66 247.66 2.0K
10:57 247.93 248.15 247.93 248.15 1.6K
10:58 248.01 248.01 248.01 248.01 1.6K
11:00 247.87 247.87 247.65 247.65 1.6K
11:01 247.38 247.54 247.38 247.54 3.1K
11:02 247.09 247.09 247.09 247.09 0.7K
11:03 247.06 247.06 247.06 247.06 1.8K
11:05 247.55 247.55 247.20 247.20 1.6K
11:06 247.55 247.55 247.26 247.42 2.6K
11:08 247.42 247.46 247.42 247.46 0.8K
11:09 246.70 246.70 246.51 246.56 3.4K
11:11 246.50 246.50 246.50 246.50 0.4K
11:12 245.57 245.91 245.57 245.91 1.0K
11:13 245.09 245.18 245.09 245.09 0.6K
11:14 245.43 245.43 245.42 245.42 2.1K
11:16 244.75 244.75 244.75 244.75 0.5K
11:17 245.08 245.08 244.76 244.76 1.7K
11:18 244.89 244.89 244.81 244.81 0.8K
11:19 245.19 245.65 245.19 245.26 4.7K
11:21 245.70 245.70 245.70 245.70 0.5K
11:22 245.56 245.56 245.56 245.56 1.3K
11:27 245.85 245.85 245.85 245.85 1.6K
11:30 245.75 245.75 245.75 245.75 0.7K
11:31 245.70 245.70 245.70 245.70 0.4K
11:32 245.47 245.47 245.47 245.47 0.9K
11:34 245.88 245.88 245.82 245.82 2.6K
11:35 245.82 245.82 245.82 245.82 1.1K
11:37 245.99 245.99 245.99 245.99 0.2K
11:38 245.75 245.75 245.75 245.75 1.0K
11:40 245.92 245.92 245.92 245.92 0.2K
11:41 245.95 245.95 245.92 245.92 0.9K
11:42 246.18 246.48 246.18 246.48 3.3K
11:43 246.54 246.54 246.54 246.54 1.1K
11:45 246.09 246.09 246.09 246.09 1.1K
11:48 246.70 246.70 246.70 246.70 0.6K
11:49 246.90 247.11 246.90 247.11 1.4K
11:51 247.33 247.33 247.22 247.22 0.9K
11:52 247.22 247.22 247.22 247.22 0.6K
11:53 247.21 247.21 247.21 247.21 0.4K
11:54 246.79 246.79 246.79 246.79 6.1K
11:58 246.94 246.94 246.94 246.94 1.0K
11:59 247.04 247.04 247.04 247.04 2.4K
12:02 246.95 246.95 246.95 246.95 0.4K
12:03 246.96 246.96 246.96 246.96 0.8K
12:04 246.96 246.96 246.96 246.96 1.0K
12:06 247.00 247.00 247.00 247.00 2.5K
12:08 246.14 246.26 246.14 246.26 11.4K
12:10 246.18 246.18 246.18 246.18 1.4K
12:11 246.28 246.28 246.25 246.25 0.4K
12:12 246.31 246.42 246.28 246.28 2.9K
12:14 246.18 246.18 246.08 246.08 1.2K
12:15 245.94 245.94 245.94 245.94 1.3K
12:17 246.34 246.34 246.34 246.34 4.0K
12:21 247.22 247.22 247.22 247.22 0.2K
12:22 247.50 247.67 247.50 247.67 0.8K
12:23 247.62 247.62 247.58 247.58 0.8K
12:24 247.93 247.93 247.93 247.93 2.7K
12:26 247.82 247.82 247.78 247.78 1.9K
12:27 247.61 247.61 247.60 247.60 1.6K
12:28 247.40 247.40 247.29 247.29 2.5K
12:30 247.33 247.33 247.33 247.33 0.3K
12:31 247.44 247.60 247.44 247.60 1.5K
12:32 247.06 247.06 247.06 247.06 1.2K
12:33 247.11 247.11 247.11 247.11 0.5K
12:34 247.13 247.13 247.13 247.13 0.6K
12:35 247.01 247.01 246.84 246.84 1.8K
12:36 246.87 246.87 246.87 246.87 0.8K
12:38 247.16 247.20 247.16 247.20 2.6K
12:40 247.02 247.02 247.02 247.02 0.7K
12:41 246.94 246.94 246.94 246.94 1.3K
12:42 246.83 246.83 246.83 246.83 0.2K
12:43 246.91 246.91 246.91 246.91 1.9K
12:48 246.70 246.93 246.70 246.93 1.1K
12:52 247.14 247.14 247.14 247.14 1.7K
12:53 247.12 247.12 247.12 247.12 1.1K
12:55 247.17 247.27 246.88 246.88 3.6K
12:58 247.20 247.20 247.20 247.20 0.8K
12:59 247.10 247.10 247.10 247.10 0.5K
13:00 246.93 247.00 246.93 247.00 0.6K
13:01 246.82 246.82 246.82 246.82 0.9K
13:03 246.88 246.88 246.88 246.88 0.8K
13:04 246.91 246.91 246.86 246.86 1.2K
13:05 246.64 246.74 246.64 246.74 3.7K
13:06 246.63 246.63 246.63 246.63 0.4K
13:07 246.63 246.63 246.63 246.63 0.2K
13:08 246.36 246.64 246.36 246.59 0.8K
13:09 246.69 246.69 246.69 246.69 0.6K
13:10 246.69 246.69 246.69 246.69 0.6K
13:11 246.73 246.86 246.73 246.86 1.2K
13:12 246.98 246.98 246.98 246.98 1.1K
13:13 246.98 247.26 246.97 247.10 1.0K
13:14 246.97 246.97 246.91 246.91 1.5K
13:15 246.91 246.91 246.73 246.73 1.8K
13:16 246.95 247.17 246.95 247.17 1.8K
13:17 246.94 246.94 246.94 246.94 1.2K
13:18 246.94 247.13 246.92 246.98 4.3K
13:19 246.72 246.72 246.72 246.72 0.8K
13:20 246.39 246.39 246.33 246.33 2.4K
13:26 247.11 247.11 247.11 247.11 1.3K
13:28 246.98 246.98 246.98 246.98 0.4K
13:30 247.05 247.05 247.05 247.05 3.4K
13:35 247.28 247.28 247.28 247.28 1.3K
13:36 247.61 247.61 247.61 247.61 5.3K
13:37 247.52 247.52 247.52 247.52 0.9K
13:38 247.52 247.52 247.51 247.51 4.1K
13:39 247.51 247.76 247.51 247.76 1.3K
13:41 247.68 247.86 247.68 247.86 13.1K
13:44 248.53 248.53 248.53 248.53 1.9K
13:48 248.86 248.86 248.86 248.86 1.9K
13:49 248.74 248.74 248.49 248.49 3.2K
13:50 248.65 248.65 248.65 248.65 0.7K
13:51 248.76 248.76 248.76 248.76 0.7K
13:52 248.71 248.71 248.71 248.71 0.8K
13:54 248.84 248.84 248.84 248.84 0.4K
13:55 248.83 248.83 248.83 248.83 1.0K
13:57 248.84 248.84 248.84 248.84 0.8K
13:58 248.52 248.61 248.52 248.61 3.9K
14:01 248.73 248.73 248.73 248.73 0.4K
14:02 248.73 248.73 248.73 248.73 0.3K
14:03 248.52 248.53 248.52 248.53 0.8K
14:04 248.58 248.58 248.56 248.56 0.5K
14:05 248.41 248.41 248.21 248.21 1.9K
14:06 248.21 248.21 248.21 248.21 1.6K
14:10 248.33 248.43 248.13 248.17 1.5K
14:11 248.21 248.21 248.21 248.21 2.3K
14:13 248.65 248.65 248.42 248.42 6.0K
14:22 248.95 249.01 248.95 249.01 1.5K
14:25 249.16 249.16 249.16 249.16 0.9K
14:26 249.09 249.09 249.09 249.09 0.2K
14:27 249.08 249.08 249.08 249.08 0.8K
14:28 248.99 248.99 248.99 248.99 3.2K
14:31 248.65 248.65 248.42 248.42 4.4K
14:32 248.40 248.40 248.40 248.40 1.4K
14:34 248.63 248.63 248.63 248.63 2.9K
14:37 248.47 248.47 248.47 248.47 1.0K
14:38 248.23 248.23 248.23 248.23 1.2K
14:39 248.32 248.32 248.32 248.32 0.2K
14:40 248.12 248.32 248.12 248.32 0.6K
14:41 248.28 248.28 248.28 248.28 0.6K
14:42 248.47 248.47 248.47 248.47 0.9K
14:43 248.62 248.62 248.62 248.62 12.0K
14:44 249.02 249.02 249.02 249.02 0.3K
14:45 249.11 249.21 248.99 249.21 6.0K
14:51 249.52 249.52 249.52 249.52 0.3K
14:52 249.71 249.71 249.52 249.52 1.3K
14:53 249.30 249.30 249.23 249.23 5.4K
14:56 249.08 249.08 249.07 249.07 1.3K
14:57 249.08 249.20 249.08 249.20 0.8K
14:58 249.20 249.20 249.20 249.20 1.4K
15:00 249.00 249.00 249.00 249.00 1.5K
15:01 248.87 249.12 248.87 249.12 1.9K
15:02 249.16 249.16 249.15 249.15 2.6K
15:03 249.56 249.57 249.56 249.57 1.1K
15:04 249.75 249.75 249.57 249.57 1.4K
15:06 249.80 249.80 249.80 249.80 0.9K
15:07 249.41 249.53 249.41 249.53 2.4K
15:09 249.46 249.47 249.46 249.47 1.1K
15:10 249.47 249.47 249.47 249.47 0.7K
15:11 249.71 249.77 249.71 249.77 3.6K
15:12 249.77 249.77 249.77 249.77 0.4K
15:13 249.77 249.77 249.77 249.77 0.4K
15:14 249.86 249.86 249.86 249.86 1.7K
15:15 249.86 250.10 249.86 250.10 7.8K
15:16 250.25 250.41 250.25 250.41 2.5K
15:17 250.42 250.42 250.30 250.30 0.9K
15:18 250.44 250.63 250.44 250.52 2.6K
15:19 250.59 250.59 250.55 250.59 4.8K
15:21 250.60 250.74 250.60 250.60 1.5K
15:23 250.58 250.67 250.58 250.67 1.8K
15:24 250.69 250.69 250.31 250.42 16.7K
15:25 250.72 250.72 250.72 250.72 3.0K
15:26 250.89 250.89 250.89 250.89 0.3K
15:27 250.82 250.91 250.73 250.91 1.0K
15:28 250.77 250.77 250.72 250.72 3.3K
15:29 250.72 250.72 250.53 250.59 4.7K
15:30 250.55 250.56 250.55 250.55 1.4K
15:31 250.66 250.77 250.66 250.77 6.1K
15:32 250.65 250.65 250.65 250.65 2.0K
15:33 250.71 250.84 250.71 250.81 4.1K
15:34 250.83 250.83 250.53 250.68 7.8K
15:35 250.68 250.68 250.68 250.68 1.2K
15:36 250.68 250.82 250.68 250.82 2.6K
15:37 250.71 250.82 250.71 250.82 4.1K
15:38 250.80 250.87 250.80 250.87 1.9K
15:39 250.95 250.95 250.95 250.95 2.9K
15:41 250.99 250.99 250.99 250.99 2.0K
15:42 250.97 250.97 250.97 250.97 6.5K
15:43 251.21 251.21 251.20 251.20 11.4K
15:44 251.23 251.26 251.23 251.23 3.6K
15:45 251.13 251.28 251.13 251.25 5.2K
15:46 251.26 251.26 251.26 251.26 2.7K
15:47 251.28 251.28 251.28 251.28 1.3K
15:48 251.41 251.59 251.41 251.59 2.9K
15:49 251.61 251.78 251.61 251.78 3.9K
15:50 251.74 252.01 251.69 251.69 15.2K
15:51 251.84 251.84 251.53 251.53 30.5K
15:52 251.48 251.54 251.41 251.41 10.1K
15:53 251.61 251.83 251.61 251.65 8.8K
15:54 251.65 251.65 251.12 251.12 7.9K
15:55 251.12 251.12 250.77 250.77 11.5K
15:56 250.97 250.97 250.44 250.45 11.1K
15:57 250.48 251.03 250.45 251.03 18.3K
15:58 251.16 251.20 251.11 251.15 21.7K
15:59 251.23 251.26 251.02 251.02 111.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 235.25 252.10 234.35 250.85 1.0M
2025-09-25 230.77 235.63 228.00 232.40 0.9M
2025-09-24 240.79 240.80 233.03 233.39 0.8M
2025-09-23 241.96 242.29 233.37 238.99 1.1M
2025-09-22 239.75 242.80 238.02 242.74 1.1M
2025-09-19 247.10 247.13 237.93 239.83 3.8M
2025-09-18 244.00 246.89 240.61 246.74 0.6M
2025-09-17 241.50 251.48 239.46 243.84 0.9M
2025-09-16 242.11 244.20 239.34 241.19 0.5M
2025-09-15 241.05 244.22 240.10 241.40 0.6M
2025-09-12 242.84 244.46 239.65 240.05 0.8M
2025-09-11 247.37 248.67 241.65 243.18 0.9M
2025-09-10 247.07 249.33 244.93 247.10 0.6M
2025-09-09 251.11 252.44 243.38 244.74 0.7M
2025-09-08 248.00 255.99 248.00 251.88 0.9M
2025-09-05 242.13 247.73 239.81 247.43 1.2M
2025-09-04 235.79 243.43 233.98 240.26 1.0M
2025-09-03 240.80 241.19 231.31 235.72 0.9M
2025-09-02 236.80 241.03 234.67 239.82 0.7M
2025-08-29 242.30 242.91 238.33 240.88 0.6M
2025-08-28 239.78 242.78 238.36 242.56 0.6M
2025-08-27 241.36 244.16 238.44 238.48 0.7M
2025-08-26 241.67 245.59 240.71 241.91 1.5M
2025-08-25 244.00 244.69 240.92 241.63 0.7M
2025-08-22 241.59 246.82 240.51 243.89 1.0M
2025-08-21 239.08 243.51 239.08 241.33 0.6M
2025-08-20 240.28 241.30 235.78 240.09 0.7M
2025-08-19 245.36 247.56 238.72 241.62 0.9M
2025-08-18 243.40 246.64 243.06 246.56 0.6M
2025-08-15 246.47 246.73 239.59 243.16 0.8M
2025-08-14 249.34 250.20 245.91 246.47 0.5M
2025-08-13 258.27 258.95 247.90 250.18 1.0M
2025-08-12 251.19 257.44 250.21 257.31 0.7M
2025-08-11 248.70 251.00 244.60 248.35 1.0M
2025-08-08 256.34 259.00 248.23 248.74 1.2M
2025-08-07 255.01 256.22 248.64 254.59 0.5M
2025-08-06 256.48 258.00 252.11 253.84 0.6M
2025-08-05 256.45 258.75 249.07 257.93 1.1M
2025-08-04 261.18 263.00 250.67 253.01 0.7M
2025-08-01 243.06 260.44 238.49 257.78 1.9M
2025-07-31 285.19 285.58 248.04 249.39 2.7M
2025-07-30 275.35 284.80 275.35 283.63 1.0M
2025-07-29 278.84 279.24 273.99 275.26 0.5M
2025-07-28 277.97 278.79 274.20 276.31 0.7M
2025-07-25 274.22 279.43 273.22 276.44 0.6M
2025-07-24 273.67 275.68 270.35 272.97 0.8M
2025-07-23 275.89 281.87 273.78 273.83 0.5M
2025-07-22 280.40 280.63 262.00 274.42 1.1M
2025-07-21 286.95 286.96 278.00 280.99 0.8M
2025-07-18 287.40 290.32 283.88 287.42 0.6M
2025-07-17 278.90 290.84 278.90 286.73 1.0M
2025-07-16 279.82 280.35 273.32 279.30 0.5M
2025-07-15 279.26 281.64 277.54 278.55 0.8M
2025-07-14 277.65 280.25 276.03 278.43 0.5M
2025-07-11 277.33 281.22 275.37 277.98 0.7M
2025-07-10 277.62 279.48 272.27 276.72 0.6M
2025-07-09 278.67 278.67 270.00 276.75 0.8M
2025-07-08 281.79 281.79 265.35 275.47 1.2M
2025-07-07 278.50 282.67 276.80 280.73 1.5M
2025-07-03 276.15 282.99 275.82 279.58 0.6M
2025-07-02 273.24 276.42 272.00 275.05 0.8M
2025-07-01 275.00 278.25 268.13 271.75 1.1M
2025-06-30 277.25 278.08 272.59 276.38 0.9M
2025-06-27 272.73 279.51 270.40 275.82 8.6M
2025-06-26 267.49 273.49 264.53 273.35 1.2M
2025-06-25 267.29 268.64 262.81 264.00 0.8M
2025-06-24 264.54 265.84 257.60 265.52 0.8M
2025-06-23 253.72 262.03 251.26 261.37 0.7M
2025-06-20 254.45 254.60 249.78 253.72 1.1M
2025-06-18 253.10 255.65 250.12 250.97 0.6M
2025-06-17 250.85 255.00 249.27 253.06 0.6M
2025-06-16 250.65 252.95 247.82 249.59 0.8M
2025-06-13 244.05 250.16 242.99 248.72 0.6M
2025-06-12 243.81 249.90 239.30 248.46 0.9M
2025-06-11 246.02 249.95 241.65 245.09 0.9M
2025-06-10 252.15 256.09 241.30 245.94 1.0M
2025-06-09 252.47 256.52 249.15 253.08 1.2M
2025-06-06 250.87 252.63 247.00 248.74 0.5M
2025-06-05 247.68 248.36 244.08 247.06 0.7M
2025-06-04 246.51 248.73 244.78 246.60 0.6M
2025-06-03 240.00 247.14 239.10 246.30 1.2M
2025-06-02 237.51 240.79 233.01 239.93 0.8M
2025-05-30 232.70 235.32 229.17 235.00 0.9M
2025-05-29 236.21 236.38 230.81 233.39 0.9M
2025-05-28 238.43 238.94 235.76 236.16 0.5M
2025-05-27 233.02 238.40 231.00 238.37 0.8M
2025-05-23 222.99 233.60 219.58 230.16 0.9M
2025-05-22 228.82 230.25 225.71 226.00 0.6M
2025-05-21 233.45 235.51 228.14 230.29 0.7M
2025-05-20 235.00 235.62 232.95 235.15 0.9M
2025-05-19 228.00 236.59 224.87 235.71 0.7M
2025-05-16 228.00 233.25 224.66 231.88 0.8M
2025-05-15 226.83 234.52 226.71 230.44 0.7M
2025-05-14 225.78 231.96 224.75 230.00 1.1M
2025-05-13 216.96 225.42 216.00 224.52 1.0M
2025-05-12 223.50 224.96 212.68 216.71 0.9M
2025-05-09 210.45 212.95 204.47 212.33 0.7M
2025-05-08 212.12 215.96 209.06 209.18 0.9M
2025-05-07 208.61 211.00 206.01 209.07 1.0M
2025-05-06 208.40 210.91 207.15 207.56 0.8M
2025-05-05 210.42 214.90 210.00 211.92 0.6M
2025-05-02 205.37 215.25 205.37 213.01 1.2M
2025-05-01 200.37 207.50 198.45 202.33 1.3M
2025-04-30 190.33 195.98 188.12 195.61 0.6M
2025-04-29 197.66 199.00 193.25 197.44 0.6M
2025-04-28 200.00 202.97 195.48 199.00 0.7M
2025-04-25 199.06 201.46 195.61 199.00 1.0M
2025-04-24 192.00 204.46 184.49 199.40 1.7M
2025-04-23 186.46 194.19 186.43 190.73 1.8M
2025-04-22 170.41 177.56 168.63 177.38 0.9M
2025-04-21 169.00 174.78 165.00 167.60 1.0M
2025-04-17 171.75 174.41 169.76 170.21 0.4M
2025-04-16 172.12 175.51 168.84 172.18 0.7M
2025-04-15 170.15 176.88 168.92 174.85 0.9M
2025-04-14 175.00 179.49 171.74 173.02 0.8M
2025-04-11 167.71 172.32 163.06 170.88 0.5M
2025-04-10 169.30 176.17 163.32 167.76 0.7M
2025-04-09 150.34 178.01 146.81 175.03 1.9M
2025-04-08 161.87 167.52 147.97 151.30 1.1M
2025-04-07 143.26 160.83 138.61 153.19 1.5M
2025-04-04 158.21 163.36 148.22 151.66 1.6M
2025-04-03 173.26 174.81 165.95 166.54 1.2M
2025-04-02 178.50 188.55 178.35 187.35 0.6M
2025-04-01 181.49 184.42 178.24 182.69 0.5M
2025-03-31 176.36 182.70 170.27 181.18 0.7M
2025-03-28 183.86 185.47 179.31 181.28 0.5M
2025-03-27 187.01 188.78 184.01 185.80 0.4M
2025-03-26 195.67 197.01 186.82 189.12 0.4M
2025-03-25 194.47 198.48 194.03 195.47 0.4M
2025-03-24 190.00 196.40 189.99 195.23 0.6M
2025-03-21 182.05 184.72 180.51 183.81 1.4M
2025-03-20 185.24 190.77 185.24 186.18 0.6M
2025-03-19 182.34 192.25 181.74 190.61 0.7M
2025-03-18 183.01 183.60 177.59 181.54 0.6M
2025-03-17 182.63 185.90 180.74 184.08 0.6M
2025-03-14 180.94 184.10 178.09 183.50 0.5M
2025-03-13 181.48 182.12 174.07 176.39 0.5M
2025-03-12 185.33 187.85 180.22 181.61 0.7M
2025-03-11 172.30 185.28 171.86 180.41 1.2M
2025-03-10 173.39 174.16 165.14 172.39 1.8M
2025-03-07 184.99 185.00 167.56 180.28 1.8M
2025-03-06 199.47 202.15 186.03 186.08 1.0M
2025-03-05 201.61 207.22 199.66 203.50 0.6M
2025-03-04 200.00 207.52 191.02 201.98 1.6M
2025-03-03 210.00 213.66 203.98 206.51 1.2M
2025-02-28 196.57 207.33 194.66 207.07 0.7M
2025-02-27 199.93 204.75 196.73 198.51 0.7M
2025-02-26 201.51 206.20 197.68 199.18 1.1M
2025-02-25 199.56 209.69 195.38 199.62 1.3M
2025-02-24 196.28 203.25 191.84 200.18 1.3M
2025-02-21 211.05 211.25 193.68 195.19 1.2M
2025-02-20 209.77 212.73 204.93 208.01 0.8M
2025-02-19 205.20 211.16 203.18 210.47 1.0M
2025-02-18 189.68 206.00 185.15 205.83 2.1M
2025-02-14 184.64 190.74 180.17 188.44 1.0M
2025-02-13 187.08 187.32 178.58 183.17 0.6M
2025-02-12 182.56 187.37 180.64 186.59 0.8M
2025-02-11 190.22 190.22 183.47 185.14 0.6M
2025-02-10 191.77 191.77 187.54 190.38 0.6M
2025-02-07 191.55 192.94 185.78 187.94 0.5M
2025-02-06 195.82 196.33 188.16 190.09 0.5M
2025-02-05 192.94 194.22 189.50 192.71 0.5M
2025-02-04 194.30 194.80 187.70 192.08 0.6M
2025-02-03 187.69 192.37 184.59 191.15 0.7M
2025-01-31 195.76 198.54 192.69 193.06 1.1M
2025-01-30 195.00 203.36 180.49 193.65 2.2M
2025-01-29 207.20 211.86 206.17 209.11 0.7M
2025-01-28 200.50 206.94 200.07 206.17 0.5M
2025-01-27 202.82 206.22 195.60 199.34 0.8M
2025-01-24 211.13 212.35 208.45 210.57 0.5M
2025-01-23 207.02 213.65 206.47 212.53 0.7M
2025-01-22 211.16 212.77 206.46 207.30 0.7M
2025-01-21 211.69 213.41 209.35 211.16 0.8M
2025-01-17 203.20 207.99 201.50 206.58 0.6M
2025-01-16 199.01 202.58 198.37 200.73 0.5M
2025-01-15 200.87 202.00 195.65 198.37 0.6M
2025-01-14 196.06 202.25 194.12 196.10 0.9M
2025-01-13 183.40 194.04 183.40 193.10 0.9M
2025-01-10 181.20 186.42 179.21 185.96 0.7M
2025-01-08 181.19 183.86 177.93 183.85 0.5M
2025-01-07 184.04 184.55 175.34 181.13 0.6M
2025-01-06 185.56 186.49 182.60 184.77 0.9M
2025-01-03 176.82 180.97 176.50 180.13 0.5M
2025-01-02 172.09 179.79 170.89 175.50 0.6M