CMS Energy Corporation (CMS)

CMS
🏛️ Vereinigte Staaten →
72.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 71.00 71.25 70.98 71.25 17.0K
09:31 71.41 71.41 71.19 71.32 1.5K
09:32 71.15 71.37 71.15 71.19 1.0K
09:33 71.19 71.21 71.19 71.21 0.4K
09:34 71.21 71.45 71.21 71.44 2.4K
09:35 71.56 71.56 71.56 71.56 0.3K
09:36 71.55 71.62 71.55 71.55 4.2K
09:37 71.60 71.75 71.60 71.75 1.3K
09:38 71.70 71.70 71.70 71.69 1.2K
09:39 71.76 71.77 71.72 71.72 3.6K
09:40 71.73 71.73 71.72 71.72 0.5K
09:41 71.68 71.68 71.68 71.68 1.8K
09:42 71.68 71.68 71.68 71.68 1.7K
09:43 71.70 71.73 71.70 71.71 2.4K
09:44 71.70 71.70 71.67 71.70 2.1K
09:45 71.76 71.76 71.75 71.76 3.5K
09:46 71.77 71.77 71.77 71.77 1.8K
09:47 71.74 71.74 71.73 71.74 3.6K
09:48 71.75 71.77 71.75 71.75 2.6K
09:49 71.73 71.74 71.73 71.74 3.1K
09:50 71.73 71.75 71.72 71.73 4.9K
09:51 71.74 71.84 71.74 71.83 4.8K
09:52 71.89 71.89 71.89 71.89 0.4K
09:53 71.86 71.86 71.81 71.81 2.1K
09:54 71.77 71.79 71.76 71.76 3.6K
09:55 71.74 71.74 71.74 71.74 0.5K
09:56 71.73 71.76 71.73 71.76 3.3K
09:57 71.77 71.77 71.74 71.74 1.0K
09:58 71.74 71.74 71.73 71.73 3.1K
09:59 71.72 71.72 71.71 71.71 1.4K
10:00 71.74 71.79 71.74 71.79 3.6K
10:01 71.75 71.80 71.75 71.80 2.1K
10:02 71.82 71.82 71.79 71.79 7.7K
10:03 71.77 71.77 71.75 71.75 4.0K
10:04 71.74 71.75 71.70 71.70 14.9K
10:05 71.68 71.68 71.67 71.67 2.6K
10:06 71.70 71.78 71.70 71.73 6.3K
10:07 71.73 71.74 71.72 71.74 3.4K
10:08 71.75 71.75 71.68 71.71 4.1K
10:09 71.69 71.69 71.69 71.69 0.7K
10:10 71.71 71.71 71.71 71.71 1.4K
10:11 71.75 71.75 71.75 71.75 1.1K
10:12 71.74 71.76 71.73 71.73 2.3K
10:13 71.72 71.73 71.72 71.72 15.1K
10:14 71.72 71.79 71.72 71.76 7.4K
10:15 71.74 71.74 71.70 71.70 5.8K
10:16 71.69 71.69 71.60 71.60 12.5K
10:17 71.57 71.57 71.54 71.55 7.3K
10:18 71.49 71.55 71.48 71.50 21.7K
10:19 71.49 71.49 71.48 71.48 2.7K
10:20 71.49 71.51 71.49 71.51 2.1K
10:21 71.51 71.54 71.51 71.53 2.5K
10:22 71.53 71.55 71.53 71.55 2.9K
10:23 71.57 71.61 71.57 71.59 2.4K
10:24 71.59 71.59 71.58 71.58 6.1K
10:25 71.58 71.58 71.55 71.55 4.3K
10:26 71.61 71.61 71.61 71.61 2.6K
10:27 71.71 71.71 71.71 71.71 2.7K
10:28 71.68 71.68 71.65 71.65 5.8K
10:29 71.67 71.67 71.67 71.67 2.2K
10:30 71.67 71.68 71.63 71.63 3.3K
10:31 71.67 71.67 71.67 71.67 2.1K
10:32 71.63 71.63 71.63 71.63 2.3K
10:33 71.68 71.69 71.68 71.69 1.1K
10:34 71.71 71.77 71.71 71.77 6.1K
10:35 71.79 71.80 71.79 71.79 4.3K
10:36 71.80 71.81 71.80 71.81 3.4K
10:37 71.80 71.81 71.80 71.81 7.5K
10:38 71.78 71.79 71.76 71.79 3.5K
10:39 71.77 71.77 71.75 71.75 1.0K
10:40 71.74 71.75 71.71 71.71 3.5K
10:41 71.69 71.74 71.69 71.74 2.8K
10:42 71.71 71.71 71.68 71.69 1.9K
10:43 71.67 71.67 71.67 71.67 2.0K
10:44 71.66 71.66 71.63 71.63 2.2K
10:45 71.63 71.66 71.63 71.63 3.8K
10:46 71.63 71.64 71.63 71.63 4.2K
10:47 71.64 71.65 71.62 71.61 4.8K
10:48 71.60 71.60 71.60 71.60 2.4K
10:50 71.63 71.64 71.63 71.64 1.8K
10:51 71.62 71.64 71.62 71.64 1.7K
10:52 71.63 71.66 71.63 71.66 3.9K
10:54 71.63 71.63 71.62 71.62 2.7K
10:55 71.61 71.63 71.61 71.63 2.9K
10:56 71.63 71.63 71.63 71.63 0.8K
10:57 71.65 71.65 71.63 71.63 3.1K
10:58 71.62 71.62 71.61 71.62 1.7K
10:59 71.63 71.64 71.63 71.63 3.3K
11:00 71.61 71.61 71.58 71.58 2.3K
11:01 71.57 71.57 71.51 71.51 3.1K
11:02 71.52 71.57 71.50 71.56 12.1K
11:03 71.57 71.57 71.57 71.57 1.6K
11:04 71.59 71.59 71.57 71.57 0.8K
11:05 71.57 71.57 71.55 71.55 2.6K
11:06 71.54 71.57 71.54 71.57 4.1K
11:07 71.57 71.57 71.57 71.57 1.0K
11:08 71.56 71.56 71.55 71.55 3.4K
11:09 71.58 71.58 71.58 71.58 1.4K
11:10 71.58 71.61 71.58 71.60 2.7K
11:12 71.62 71.63 71.62 71.63 0.7K
11:13 71.63 71.64 71.63 71.64 2.4K
11:14 71.63 71.64 71.62 71.64 3.9K
11:15 71.64 71.69 71.64 71.69 2.8K
11:16 71.68 71.69 71.68 71.69 2.5K
11:17 71.70 71.71 71.70 71.71 2.8K
11:18 71.70 71.71 71.70 71.71 2.8K
11:19 71.68 71.68 71.68 71.68 2.5K
11:20 71.67 71.67 71.66 71.66 1.8K
11:21 71.64 71.64 71.61 71.63 4.4K
11:22 71.65 71.67 71.64 71.67 2.9K
11:23 71.67 71.67 71.66 71.66 1.9K
11:24 71.65 71.65 71.65 71.65 1.3K
11:25 71.64 71.66 71.64 71.66 3.1K
11:26 71.63 71.64 71.63 71.64 1.7K
11:27 71.61 71.62 71.61 71.62 2.5K
11:28 71.63 71.65 71.63 71.65 2.2K
11:29 71.66 71.68 71.66 71.66 3.7K
11:30 71.70 71.70 71.70 71.70 2.1K
11:31 71.69 71.69 71.69 71.69 1.2K
11:32 71.69 71.71 71.69 71.70 2.8K
11:33 71.70 71.72 71.70 71.72 3.1K
11:34 71.70 71.70 71.70 71.70 1.9K
11:35 71.70 71.72 71.70 71.72 1.8K
11:36 71.72 71.72 71.70 71.70 2.7K
11:37 71.69 71.69 71.68 71.68 1.4K
11:38 71.68 71.68 71.68 71.68 1.7K
11:39 71.67 71.67 71.66 71.66 4.9K
11:40 71.64 71.67 71.64 71.67 3.5K
11:41 71.68 71.68 71.65 71.65 2.2K
11:42 71.64 71.65 71.62 71.65 6.5K
11:43 71.63 71.64 71.63 71.64 4.2K
11:45 71.62 71.62 71.61 71.61 1.8K
11:46 71.58 71.58 71.58 71.58 1.4K
11:47 71.60 71.60 71.60 71.60 3.8K
11:48 71.61 71.61 71.60 71.60 0.9K
11:49 71.60 71.60 71.58 71.58 3.8K
11:50 71.57 71.58 71.55 71.57 3.5K
11:51 71.56 71.56 71.56 71.56 1.6K
11:52 71.56 71.56 71.55 71.55 1.0K
11:53 71.55 71.55 71.55 71.55 0.5K
11:54 71.54 71.55 71.54 71.55 2.8K
11:55 71.55 71.56 71.54 71.54 2.0K
11:56 71.54 71.55 71.54 71.54 1.6K
11:57 71.53 71.53 71.53 71.53 0.6K
11:58 71.51 71.51 71.51 71.51 2.3K
11:59 71.53 71.54 71.53 71.54 1.3K
12:00 71.54 71.54 71.54 71.54 1.4K
12:01 71.54 71.54 71.53 71.53 3.4K
12:02 71.52 71.52 71.52 71.52 1.7K
12:03 71.51 71.51 71.51 71.51 1.8K
12:04 71.50 71.51 71.50 71.51 2.2K
12:05 71.53 71.53 71.53 71.53 0.8K
12:06 71.55 71.55 71.54 71.54 0.7K
12:07 71.54 71.54 71.54 71.54 1.0K
12:08 71.55 71.55 71.55 71.55 1.1K
12:09 71.58 71.59 71.58 71.59 2.2K
12:10 71.59 71.59 71.59 71.59 1.0K
12:11 71.61 71.61 71.60 71.60 2.0K
12:12 71.60 71.60 71.59 71.59 1.1K
12:13 71.58 71.58 71.57 71.57 3.4K
12:14 71.58 71.58 71.58 71.58 0.2K
12:15 71.58 71.59 71.58 71.59 1.6K
12:16 71.59 71.61 71.59 71.61 1.6K
12:17 71.58 71.58 71.57 71.57 2.5K
12:18 71.56 71.56 71.54 71.54 1.8K
12:19 71.55 71.55 71.53 71.53 1.1K
12:20 71.54 71.54 71.54 71.54 3.4K
12:21 71.54 71.54 71.54 71.54 1.9K
12:22 71.55 71.58 71.55 71.58 2.0K
12:23 71.61 71.61 71.61 71.61 1.7K
12:24 71.61 71.63 71.61 71.63 0.5K
12:25 71.61 71.61 71.61 71.61 3.2K
12:28 71.64 71.64 71.64 71.64 1.5K
12:29 71.65 71.65 71.65 71.65 0.7K
12:30 71.61 71.61 71.61 71.61 2.5K
12:31 71.61 71.62 71.60 71.62 2.2K
12:32 71.61 71.61 71.61 71.61 1.8K
12:33 71.62 71.62 71.62 71.62 3.9K
12:34 71.65 71.66 71.65 71.66 2.9K
12:35 71.69 71.69 71.69 71.69 0.1K
12:36 71.68 71.70 71.68 71.70 1.8K
12:37 71.70 71.70 71.70 71.70 0.6K
12:38 71.67 71.67 71.67 71.67 3.0K
12:39 71.68 71.68 71.68 71.68 0.8K
12:40 71.69 71.69 71.68 71.68 1.6K
12:41 71.67 71.67 71.66 71.66 2.4K
12:42 71.66 71.66 71.66 71.66 0.9K
12:44 71.66 71.66 71.66 71.66 1.1K
12:45 71.67 71.67 71.67 71.67 1.1K
12:46 71.67 71.67 71.66 71.67 4.6K
12:49 71.68 71.68 71.66 71.66 1.3K
12:50 71.69 71.69 71.69 71.69 0.3K
12:51 71.67 71.70 71.67 71.70 2.7K
12:52 71.71 71.71 71.71 71.71 1.5K
12:53 71.72 71.72 71.71 71.71 0.7K
12:54 71.71 71.72 71.71 71.72 2.4K
12:56 71.75 71.75 71.74 71.75 2.0K
12:57 71.73 71.74 71.73 71.74 1.3K
12:58 71.75 71.79 71.75 71.79 4.1K
12:59 71.81 71.81 71.79 71.79 3.3K
13:00 71.80 71.81 71.77 71.77 3.8K
13:01 71.76 71.76 71.74 71.74 3.9K
13:02 71.73 71.73 71.73 71.73 0.7K
13:03 71.74 71.77 71.74 71.77 2.0K
13:04 71.78 71.79 71.78 71.79 4.1K
13:06 71.77 71.78 71.77 71.78 0.8K
13:07 71.77 71.77 71.75 71.75 4.0K
13:08 71.74 71.74 71.73 71.74 2.8K
13:09 71.73 71.73 71.73 71.73 0.7K
13:10 71.74 71.74 71.74 71.74 1.9K
13:11 71.72 71.72 71.72 71.72 0.8K
13:12 71.73 71.73 71.73 71.72 5.3K
13:13 71.73 71.74 71.73 71.74 3.7K
13:14 71.80 71.80 71.79 71.79 2.5K
13:15 71.79 71.79 71.79 71.79 0.3K
13:16 71.79 71.81 71.79 71.81 3.2K
13:17 71.79 71.80 71.78 71.78 4.1K
13:18 71.77 71.77 71.76 71.76 1.7K
13:19 71.76 71.76 71.72 71.72 6.7K
13:20 71.73 71.73 71.68 71.68 7.4K
13:21 71.67 71.70 71.67 71.69 4.3K
13:22 71.69 71.72 71.69 71.72 3.6K
13:23 71.73 71.82 71.73 71.82 4.0K
13:24 71.83 71.85 71.83 71.85 1.4K
13:25 71.82 71.82 71.79 71.80 9.7K
13:26 71.78 71.78 71.75 71.75 2.4K
13:27 71.74 71.74 71.73 71.73 3.8K
13:28 71.74 71.74 71.74 71.74 4.3K
13:29 71.78 71.78 71.78 71.78 6.9K
13:30 71.78 71.80 71.75 71.75 6.7K
13:31 71.75 71.75 71.72 71.72 2.4K
13:32 71.72 71.72 71.68 71.69 5.7K
13:33 71.70 71.73 71.70 71.73 2.1K
13:34 71.70 71.70 71.70 71.70 1.2K
13:35 71.69 71.69 71.68 71.68 3.0K
13:36 71.67 71.70 71.67 71.69 3.9K
13:37 71.70 71.70 71.70 71.70 1.5K
13:38 71.67 71.70 71.67 71.70 5.5K
13:39 71.69 71.69 71.69 71.69 3.0K
13:40 71.70 71.71 71.68 71.71 2.2K
13:41 71.71 71.74 71.70 71.74 4.6K
13:44 71.75 71.76 71.75 71.76 3.4K
13:45 71.75 71.76 71.75 71.75 4.3K
13:46 71.76 71.76 71.76 71.76 0.8K
13:47 71.76 71.77 71.75 71.75 3.1K
13:48 71.77 71.77 71.77 71.77 1.4K
13:49 71.77 71.77 71.75 71.76 2.7K
13:50 71.75 71.75 71.75 71.75 3.3K
13:52 71.78 71.78 71.78 71.78 0.1K
13:53 71.79 71.79 71.78 71.78 2.5K
13:54 71.76 71.77 71.76 71.77 7.7K
13:55 71.75 71.75 71.74 71.74 4.1K
13:56 71.73 71.74 71.73 71.74 4.5K
13:57 71.78 71.78 71.78 71.78 0.9K
13:58 71.77 71.78 71.77 71.77 0.9K
13:59 71.76 71.78 71.76 71.78 4.5K
14:00 71.78 71.78 71.77 71.77 3.1K
14:01 71.77 71.78 71.75 71.75 2.9K
14:02 71.76 71.76 71.76 71.76 1.3K
14:03 71.78 71.80 71.78 71.80 4.6K
14:04 71.81 71.82 71.81 71.82 2.1K
14:05 71.78 71.79 71.77 71.77 3.4K
14:06 71.75 71.76 71.75 71.76 3.5K
14:07 71.77 71.77 71.73 71.73 4.3K
14:08 71.71 71.71 71.69 71.69 7.1K
14:09 71.69 71.69 71.69 71.69 0.6K
14:10 71.69 71.69 71.69 71.69 2.5K
14:11 71.74 71.74 71.73 71.73 2.4K
14:12 71.73 71.73 71.73 71.73 1.6K
14:13 71.72 71.72 71.71 71.71 3.1K
14:14 71.70 71.71 71.70 71.71 1.8K
14:15 71.72 71.73 71.70 71.72 10.4K
14:16 71.72 71.76 71.71 71.76 2.3K
14:17 71.76 71.76 71.73 71.72 3.9K
14:18 71.73 71.73 71.73 71.73 1.4K
14:19 71.73 71.74 71.73 71.74 0.9K
14:20 71.72 71.72 71.72 71.72 6.6K
14:21 71.72 71.74 71.72 71.74 1.7K
14:22 71.72 71.72 71.69 71.69 3.1K
14:23 71.69 71.69 71.68 71.68 2.1K
14:24 71.70 71.70 71.68 71.68 2.2K
14:25 71.67 71.68 71.66 71.66 3.6K
14:26 71.67 71.67 71.66 71.67 2.4K
14:27 71.66 71.66 71.66 71.66 3.1K
14:28 71.66 71.66 71.66 71.66 1.0K
14:29 71.68 71.71 71.68 71.71 3.9K
14:30 71.71 71.74 71.71 71.74 5.4K
14:31 71.74 71.75 71.74 71.75 4.0K
14:32 71.76 71.76 71.72 71.72 5.3K
14:33 71.69 71.69 71.69 71.69 1.6K
14:34 71.73 71.73 71.73 71.73 4.3K
14:35 71.74 71.74 71.74 71.74 2.6K
14:36 71.76 71.78 71.76 71.78 2.5K
14:37 71.78 71.78 71.77 71.77 2.9K
14:38 71.77 71.77 71.74 71.74 4.8K
14:39 71.77 71.77 71.77 71.77 1.1K
14:40 71.79 71.79 71.78 71.79 2.8K
14:41 71.80 71.80 71.77 71.78 2.8K
14:42 71.77 71.77 71.72 71.74 3.5K
14:43 71.74 71.75 71.74 71.75 3.3K
14:44 71.76 71.76 71.76 71.76 0.8K
14:45 71.76 71.78 71.76 71.76 5.9K
14:46 71.74 71.75 71.73 71.75 3.6K
14:47 71.78 71.79 71.78 71.79 2.1K
14:48 71.77 71.81 71.77 71.80 4.6K
14:49 71.81 71.82 71.81 71.82 2.0K
14:50 71.83 71.83 71.82 71.82 2.3K
14:51 71.83 71.83 71.83 71.83 1.7K
14:52 71.83 71.84 71.82 71.84 2.8K
14:53 71.84 71.85 71.84 71.84 3.4K
14:54 71.85 71.86 71.85 71.86 1.9K
14:55 71.86 71.86 71.85 71.86 4.6K
14:56 71.85 71.87 71.85 71.87 6.7K
14:57 71.87 71.89 71.87 71.89 3.4K
14:58 71.88 71.88 71.84 71.83 5.0K
14:59 71.84 71.84 71.81 71.82 4.9K
15:00 71.83 71.83 71.81 71.83 5.1K
15:01 71.83 71.83 71.82 71.82 1.8K
15:02 71.84 71.84 71.83 71.83 2.3K
15:03 71.82 71.82 71.80 71.81 1.8K
15:04 71.80 71.80 71.78 71.78 2.1K
15:05 71.77 71.77 71.74 71.74 8.6K
15:06 71.73 71.74 71.73 71.74 4.6K
15:07 71.74 71.74 71.73 71.72 4.3K
15:08 71.69 71.69 71.66 71.67 5.2K
15:09 71.68 71.68 71.65 71.65 5.8K
15:10 71.65 71.65 71.64 71.64 3.7K
15:11 71.64 71.68 71.64 71.68 6.5K
15:12 71.68 71.68 71.67 71.67 1.7K
15:13 71.67 71.67 71.66 71.66 3.7K
15:14 71.66 71.66 71.60 71.60 4.1K
15:15 71.60 71.64 71.60 71.62 6.4K
15:16 71.62 71.62 71.62 71.61 5.1K
15:17 71.62 71.62 71.60 71.60 4.1K
15:18 71.60 71.65 71.60 71.65 11.4K
15:19 71.64 71.64 71.64 71.64 7.3K
15:20 71.63 71.63 71.62 71.61 4.8K
15:21 71.59 71.59 71.57 71.57 2.9K
15:22 71.58 71.58 71.57 71.58 5.5K
15:23 71.61 71.65 71.61 71.65 14.2K
15:24 71.64 71.64 71.61 71.61 8.1K
15:25 71.61 71.61 71.61 71.61 4.4K
15:26 71.61 71.61 71.60 71.60 4.1K
15:27 71.61 71.61 71.59 71.60 6.2K
15:28 71.59 71.60 71.57 71.57 4.3K
15:29 71.58 71.58 71.57 71.57 4.7K
15:30 71.57 71.57 71.54 71.55 8.3K
15:31 71.55 71.58 71.55 71.58 6.9K
15:32 71.59 71.61 71.59 71.60 10.1K
15:33 71.61 71.62 71.58 71.58 9.0K
15:34 71.58 71.60 71.58 71.60 9.0K
15:35 71.60 71.61 71.60 71.61 6.0K
15:36 71.61 71.61 71.59 71.60 7.6K
15:37 71.60 71.61 71.57 71.57 5.8K
15:38 71.55 71.56 71.54 71.55 8.3K
15:39 71.55 71.59 71.55 71.58 10.0K
15:40 71.59 71.60 71.54 71.54 14.7K
15:41 71.52 71.60 71.52 71.60 13.1K
15:42 71.61 71.62 71.53 71.53 14.5K
15:43 71.53 71.57 71.53 71.56 13.9K
15:44 71.56 71.57 71.55 71.55 18.6K
15:45 71.55 71.56 71.54 71.56 18.8K
15:46 71.56 71.57 71.54 71.57 9.1K
15:47 71.60 71.60 71.56 71.56 9.7K
15:48 71.55 71.58 71.55 71.58 11.8K
15:49 71.58 71.64 71.58 71.64 18.0K
15:50 71.67 71.67 71.62 71.63 27.2K
15:51 71.64 71.64 71.60 71.60 15.3K
15:52 71.60 71.62 71.58 71.58 16.5K
15:53 71.57 71.61 71.57 71.61 13.7K
15:54 71.61 71.68 71.59 71.68 26.1K
15:55 71.74 71.80 71.74 71.80 39.0K
15:56 71.82 71.82 71.77 71.79 34.9K
15:57 71.80 71.87 71.80 71.83 55.5K
15:58 71.84 71.88 71.84 71.86 54.4K
15:59 71.87 71.87 71.83 71.84 556.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 71.71 72.98 71.38 72.77 2.7M
2025-09-26 71.27 71.90 70.97 71.84 2.2M
2025-09-25 71.94 72.22 69.82 70.98 5.0M
2025-09-24 71.46 72.03 71.34 71.66 2.0M
2025-09-23 70.24 71.61 70.16 71.49 1.7M
2025-09-22 70.27 70.75 70.17 70.44 2.0M
2025-09-19 70.34 70.54 69.82 70.12 5.1M
2025-09-18 69.81 70.67 69.76 70.18 2.0M
2025-09-17 70.32 71.14 70.26 70.38 1.9M
2025-09-16 71.17 71.44 69.92 69.96 2.0M
2025-09-15 71.58 72.00 71.56 71.58 2.8M
2025-09-12 71.43 71.90 71.17 71.68 1.9M
2025-09-11 71.30 71.77 70.93 71.67 1.6M
2025-09-10 70.88 71.34 70.53 71.22 1.8M
2025-09-09 70.45 71.17 70.40 70.91 1.5M
2025-09-08 71.29 71.38 70.52 70.69 1.7M
2025-09-05 71.72 71.89 71.13 71.55 1.5M
2025-09-04 71.94 72.24 71.23 71.54 1.6M
2025-09-03 71.00 71.73 71.00 71.52 1.9M
2025-09-02 71.38 71.76 70.80 71.16 1.9M
2025-08-29 71.22 71.90 71.12 71.57 1.5M
2025-08-28 72.02 72.42 71.10 71.21 1.5M
2025-08-27 72.14 72.51 71.91 72.21 1.5M
2025-08-26 72.26 72.78 71.92 72.09 2.5M
2025-08-25 72.90 73.12 72.10 72.22 1.5M
2025-08-22 73.00 73.65 72.81 73.12 1.8M
2025-08-21 72.83 73.29 72.58 72.78 3.3M
2025-08-20 73.38 74.14 72.95 73.01 2.1M
2025-08-19 72.11 73.07 72.06 73.03 2.8M
2025-08-18 72.41 72.92 72.03 72.03 2.1M
2025-08-15 72.52 72.55 71.99 72.30 2.5M
2025-08-14 73.21 73.39 72.32 72.59 2.3M
2025-08-13 72.87 73.47 72.63 73.46 1.8M
2025-08-12 73.02 73.09 72.33 72.81 2.6M
2025-08-11 73.60 73.63 72.44 72.92 2.4M
2025-08-08 74.38 74.62 73.23 73.48 2.6M
2025-08-07 74.03 74.89 73.74 74.53 3.1M
2025-08-06 74.26 74.76 73.87 74.11 1.9M
2025-08-05 74.84 74.93 73.94 74.16 2.0M
2025-08-04 74.32 74.94 74.19 74.67 2.5M
2025-08-01 74.15 74.40 73.55 74.08 2.9M
2025-07-31 72.15 73.85 72.15 73.80 3.9M
2025-07-30 72.36 72.91 71.94 72.17 2.5M
2025-07-29 71.51 72.36 71.16 72.27 2.2M
2025-07-28 72.49 72.57 71.33 71.34 1.9M
2025-07-25 72.83 73.27 72.12 72.78 2.0M
2025-07-24 73.00 73.33 72.56 72.89 1.9M
2025-07-23 73.43 73.56 72.63 72.89 2.7M
2025-07-22 72.53 73.60 72.33 73.58 1.5M
2025-07-21 72.07 72.52 71.74 72.25 1.3M
2025-07-18 71.17 72.04 71.00 71.92 1.6M
2025-07-17 70.30 71.15 70.16 70.85 2.0M
2025-07-16 70.27 70.83 70.03 70.69 1.6M
2025-07-15 70.36 70.66 69.75 70.33 2.1M
2025-07-14 70.28 70.97 70.17 70.55 1.6M
2025-07-11 70.12 70.66 69.84 70.35 1.8M
2025-07-10 69.24 70.68 68.84 70.54 2.3M
2025-07-09 69.51 69.89 68.86 69.76 2.3M
2025-07-08 69.09 69.62 68.63 69.37 2.0M
2025-07-07 69.97 70.22 69.27 69.63 3.0M
2025-07-03 69.86 70.62 69.49 70.47 1.4M
2025-07-02 69.95 70.40 68.95 69.69 2.3M
2025-07-01 69.53 70.30 68.81 70.13 2.2M
2025-06-30 68.83 69.35 68.46 69.28 2.7M
2025-06-27 69.21 69.62 68.86 69.01 2.4M
2025-06-26 68.69 69.24 68.56 69.16 2.0M
2025-06-25 69.30 69.30 68.41 68.57 2.6M
2025-06-24 69.68 70.37 69.54 69.71 3.5M
2025-06-23 69.45 69.98 69.22 69.87 2.1M
2025-06-20 68.96 69.73 68.82 69.05 3.5M
2025-06-18 69.26 69.40 68.72 68.79 2.4M
2025-06-17 69.64 69.69 68.74 69.12 2.3M
2025-06-16 70.62 71.03 69.23 69.54 2.0M
2025-06-13 70.93 71.00 70.26 70.53 1.9M
2025-06-12 70.07 70.87 70.00 70.81 1.7M
2025-06-11 70.11 70.26 69.74 70.00 1.9M
2025-06-10 69.78 70.33 69.53 70.15 1.6M
2025-06-09 69.72 70.09 69.06 69.66 2.9M
2025-06-06 69.49 70.11 69.20 70.00 4.4M
2025-06-05 69.76 69.95 68.94 69.34 2.4M
2025-06-04 70.95 70.95 69.66 69.72 4.0M
2025-06-03 70.22 71.05 69.50 70.92 3.8M
2025-06-02 69.81 70.25 69.39 70.22 2.8M
2025-05-30 69.51 70.37 69.14 70.23 3.6M
2025-05-29 68.61 69.57 68.37 69.55 1.8M
2025-05-28 69.56 69.83 68.56 68.76 1.8M
2025-05-27 69.86 70.21 69.51 69.81 1.9M
2025-05-23 69.92 70.21 68.70 69.65 1.9M
2025-05-22 70.52 70.59 68.99 69.36 2.2M
2025-05-21 71.87 72.11 70.64 70.76 1.5M
2025-05-20 71.75 72.39 71.50 71.98 1.2M
2025-05-19 71.23 72.03 70.99 71.97 1.7M
2025-05-16 70.86 71.58 70.74 71.47 2.4M
2025-05-15 69.45 71.09 69.11 70.90 3.2M
2025-05-14 69.13 69.41 67.71 68.79 2.6M
2025-05-13 69.97 70.35 68.90 69.24 3.1M
2025-05-12 71.22 71.55 69.79 70.08 2.5M
2025-05-09 72.32 72.35 71.25 72.28 2.5M
2025-05-08 73.65 73.95 72.45 72.60 2.0M
2025-05-07 73.28 74.41 73.21 73.95 2.8M
2025-05-06 72.92 74.18 72.70 73.37 3.0M
2025-05-05 72.65 73.29 72.25 73.04 1.9M
2025-05-02 73.24 73.53 72.31 72.91 1.8M
2025-05-01 73.50 73.99 72.85 72.97 2.6M
2025-04-30 74.04 74.20 72.42 73.65 3.8M
2025-04-29 72.35 73.79 72.06 73.63 4.4M
2025-04-28 72.24 72.67 71.81 72.51 2.6M
2025-04-25 74.61 74.61 72.07 72.18 3.2M
2025-04-24 73.64 75.50 73.46 74.14 6.0M
2025-04-23 73.72 73.82 72.46 73.50 4.7M
2025-04-22 72.64 73.83 72.47 73.70 3.8M
2025-04-21 72.74 73.09 71.47 72.10 3.5M
2025-04-17 72.62 73.96 72.27 72.91 2.2M
2025-04-16 73.29 73.43 71.86 72.17 1.8M
2025-04-15 73.67 73.98 72.68 72.71 2.7M
2025-04-14 72.00 73.75 71.60 73.53 2.2M
2025-04-11 71.47 72.29 69.70 71.82 3.5M
2025-04-10 71.13 72.20 70.02 71.55 2.8M
2025-04-09 69.75 71.94 68.15 71.13 4.3M
2025-04-08 71.79 72.46 69.45 70.19 3.0M
2025-04-07 71.66 72.91 70.50 70.94 4.4M
2025-04-04 76.38 76.38 72.39 72.69 4.4M
2025-04-03 75.67 76.45 74.67 75.51 3.5M
2025-04-02 75.20 75.45 74.47 74.66 2.2M
2025-04-01 74.90 75.30 74.31 75.14 2.3M
2025-03-31 74.47 75.52 74.35 75.11 3.3M
2025-03-28 73.78 74.73 73.02 74.18 2.7M
2025-03-27 73.54 73.75 73.03 73.15 1.6M
2025-03-26 72.21 73.52 72.05 73.31 1.7M
2025-03-25 73.00 73.31 71.49 72.04 2.3M
2025-03-24 73.45 74.13 73.09 73.14 3.7M
2025-03-21 73.85 74.31 73.02 73.50 4.9M
2025-03-20 73.86 73.90 73.20 73.69 1.9M
2025-03-19 73.31 73.99 73.05 73.71 2.3M
2025-03-18 72.78 73.63 72.70 73.50 1.8M
2025-03-17 73.00 73.84 72.71 73.26 1.8M
2025-03-14 71.61 72.89 71.51 72.77 1.8M
2025-03-13 71.51 72.04 71.06 71.88 1.6M
2025-03-12 71.50 72.02 70.94 71.18 2.4M
2025-03-11 73.80 74.23 72.05 72.08 3.4M
2025-03-10 73.37 74.88 73.00 74.01 3.0M
2025-03-07 71.71 73.46 71.50 73.08 3.0M
2025-03-06 72.32 72.49 71.28 71.64 2.2M
2025-03-05 72.27 73.05 71.95 72.38 2.0M
2025-03-04 74.44 75.06 72.82 72.87 2.6M
2025-03-03 72.71 74.19 72.68 74.06 2.4M
2025-02-28 72.92 73.34 72.04 73.05 3.2M
2025-02-27 72.57 73.35 72.26 72.34 2.6M
2025-02-26 72.65 73.36 72.57 73.20 2.9M
2025-02-25 72.36 73.37 72.01 73.08 2.7M
2025-02-24 71.46 72.48 71.16 72.12 2.0M
2025-02-21 70.57 71.94 70.57 71.49 2.2M
2025-02-20 70.50 71.00 70.07 70.70 2.1M
2025-02-19 69.54 70.24 69.46 70.15 1.4M
2025-02-18 68.96 69.89 68.91 69.54 2.3M
2025-02-14 69.57 69.78 68.74 68.81 2.2M
2025-02-13 69.76 70.03 69.41 69.82 1.9M
2025-02-12 68.69 69.68 68.35 69.55 2.1M
2025-02-11 69.00 69.48 68.23 69.45 2.4M
2025-02-10 68.31 69.18 68.03 69.18 2.2M
2025-02-07 68.01 68.74 67.04 68.70 2.9M
2025-02-06 67.35 68.33 66.53 68.33 3.4M
2025-02-05 66.77 67.42 66.38 67.12 2.7M
2025-02-04 65.97 66.31 65.50 66.18 1.7M
2025-02-03 65.70 66.71 65.17 66.48 2.5M
2025-01-31 66.21 66.51 65.83 66.00 1.8M
2025-01-30 66.51 66.51 65.51 66.20 2.7M
2025-01-29 65.76 66.29 65.71 65.77 2.0M
2025-01-28 67.10 67.13 65.35 65.61 3.2M
2025-01-27 66.56 67.56 65.47 67.19 3.9M
2025-01-24 65.71 66.26 65.55 65.82 2.2M
2025-01-23 66.53 66.88 65.10 65.86 3.5M
2025-01-22 67.95 68.08 66.42 66.60 2.5M
2025-01-21 68.65 68.94 68.20 68.30 1.8M
2025-01-17 67.84 68.68 67.61 68.08 1.9M
2025-01-16 66.49 68.02 66.45 68.02 2.0M
2025-01-15 66.59 66.83 65.80 66.61 2.1M
2025-01-14 64.94 65.90 64.41 65.56 1.7M
2025-01-13 65.23 65.23 63.97 64.99 2.2M
2025-01-10 65.99 66.48 64.97 65.09 2.6M
2025-01-08 65.43 66.41 65.34 66.30 1.3M
2025-01-07 65.40 66.24 65.37 65.71 1.6M
2025-01-06 66.42 66.59 65.27 65.42 1.0M
2025-01-03 66.47 66.93 66.34 66.61 1.3M
2025-01-02 67.27 67.46 66.38 66.53 1.3M