Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ Vereinigte Staaten →
89.59
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 89.41 89.41 89.00 89.00 26.7K
09:31 88.93 88.95 88.87 88.95 11.4K
09:32 88.97 89.01 88.87 88.87 8.7K
09:33 88.86 88.91 88.84 88.90 8.0K
09:34 88.87 88.97 88.87 88.97 8.9K
09:35 88.96 88.96 88.91 88.96 21.1K
09:36 88.96 89.08 88.96 89.00 17.6K
09:37 89.00 89.10 89.00 89.10 7.1K
09:38 89.07 89.28 89.07 89.24 12.4K
09:39 89.28 89.32 89.28 89.30 9.9K
09:40 89.28 89.43 89.28 89.43 8.2K
09:41 89.42 89.48 89.42 89.43 4.2K
09:42 89.45 89.48 89.45 89.46 1.5K
09:43 89.46 89.46 89.45 89.45 8.6K
09:44 89.42 89.52 89.42 89.51 11.3K
09:45 89.52 89.52 89.45 89.45 9.8K
09:46 89.50 89.50 89.44 89.44 129.4K
09:47 89.44 89.49 89.43 89.47 141.4K
09:48 89.45 89.45 89.37 89.39 4.1K
09:49 89.38 89.38 89.38 89.38 0.2K
09:50 89.32 89.32 89.28 89.31 7.1K
09:51 89.31 89.40 89.31 89.39 7.6K
09:52 89.45 89.49 89.45 89.49 1.9K
09:53 89.50 89.53 89.50 89.51 1.6K
09:54 89.48 89.48 89.39 89.39 7.4K
09:55 89.41 89.41 89.39 89.39 5.1K
09:56 89.39 89.40 89.34 89.34 6.8K
09:57 89.32 89.34 89.31 89.31 8.3K
09:58 89.31 89.31 89.26 89.30 7.2K
09:59 89.30 89.38 89.27 89.38 3.6K
10:00 89.32 89.35 89.32 89.33 4.8K
10:01 89.32 89.34 89.30 89.30 7.3K
10:02 89.33 89.41 89.30 89.34 9.9K
10:03 89.31 89.31 89.30 89.30 0.9K
10:04 89.32 89.32 89.28 89.28 5.6K
10:05 89.30 89.30 89.29 89.30 2.7K
10:06 89.30 89.30 89.27 89.28 2.5K
10:07 89.28 89.30 89.27 89.27 2.8K
10:08 89.27 89.27 89.21 89.23 7.9K
10:09 89.23 89.26 89.20 89.26 7.5K
10:10 89.29 89.29 89.22 89.22 0.5K
10:11 89.15 89.15 89.09 89.13 10.3K
10:12 89.13 89.26 89.13 89.26 7.0K
10:13 89.23 89.28 89.23 89.25 5.9K
10:14 89.23 89.25 89.20 89.25 21.0K
10:15 89.23 89.23 89.16 89.16 43.4K
10:16 89.16 89.23 89.16 89.23 9.0K
10:17 89.25 89.28 89.25 89.27 2.5K
10:18 89.28 89.29 89.26 89.27 3.7K
10:19 89.23 89.23 89.19 89.19 3.2K
10:20 89.19 89.21 89.17 89.21 11.5K
10:21 89.20 89.20 89.19 89.19 4.7K
10:22 89.19 89.22 89.19 89.21 5.4K
10:23 89.20 89.21 89.20 89.20 1.1K
10:24 89.20 89.21 89.19 89.21 7.0K
10:25 89.21 89.21 89.20 89.20 1.8K
10:26 89.20 89.22 89.20 89.20 4.1K
10:27 89.19 89.22 89.19 89.22 4.9K
10:28 89.25 89.26 89.25 89.26 2.5K
10:29 89.26 89.26 89.25 89.26 0.8K
10:30 89.26 89.26 89.22 89.26 4.7K
10:31 89.27 89.27 89.23 89.23 3.0K
10:32 89.22 89.25 89.19 89.25 6.6K
10:33 89.27 89.29 89.27 89.29 1.7K
10:34 89.30 89.32 89.28 89.32 2.4K
10:35 89.33 89.33 89.32 89.32 2.1K
10:36 89.33 89.34 89.32 89.32 3.1K
10:37 89.31 89.31 89.31 89.31 0.2K
10:38 89.29 89.29 89.22 89.24 3.5K
10:39 89.24 89.26 89.23 89.26 3.7K
10:40 89.23 89.24 89.18 89.18 5.0K
10:41 89.22 89.22 89.19 89.21 2.7K
10:42 89.22 89.24 89.21 89.24 5.2K
10:43 89.23 89.25 89.23 89.24 3.6K
10:44 89.25 89.25 89.20 89.20 4.2K
10:45 89.20 89.25 89.20 89.22 7.1K
10:46 89.21 89.24 89.21 89.23 2.9K
10:47 89.22 89.23 89.18 89.20 3.0K
10:48 89.20 89.24 89.19 89.24 3.2K
10:49 89.23 89.25 89.21 89.22 4.7K
10:50 89.21 89.21 89.20 89.20 3.0K
10:51 89.19 89.22 89.19 89.22 4.4K
10:52 89.21 89.21 89.21 89.21 2.2K
10:53 89.19 89.20 89.19 89.20 8.5K
10:54 89.19 89.29 89.18 89.29 10.3K
10:55 89.30 89.32 89.26 89.26 9.6K
10:56 89.26 89.26 89.13 89.13 5.8K
10:57 89.13 89.13 89.08 89.08 6.4K
10:58 89.07 89.07 89.03 89.03 2.2K
10:59 89.03 89.03 88.97 88.99 7.0K
11:00 88.99 88.99 88.73 88.73 13.9K
11:01 88.71 88.71 88.55 88.55 12.2K
11:02 88.52 88.52 88.48 88.48 3.3K
11:03 88.47 88.47 88.43 88.43 7.9K
11:04 88.46 88.46 88.37 88.37 6.3K
11:05 88.36 88.40 88.32 88.33 8.3K
11:06 88.34 88.47 88.34 88.45 7.3K
11:07 88.45 88.45 88.41 88.43 3.7K
11:08 88.40 88.40 88.32 88.37 6.8K
11:09 88.37 88.41 88.34 88.34 5.9K
11:10 88.39 88.39 88.31 88.37 4.2K
11:11 88.37 88.47 88.37 88.47 4.3K
11:12 88.46 88.47 88.42 88.42 5.5K
11:13 88.46 88.55 88.41 88.55 12.9K
11:14 88.55 88.55 88.52 88.52 2.3K
11:15 88.50 88.60 88.49 88.56 8.4K
11:16 88.57 88.63 88.57 88.63 1.9K
11:17 88.59 88.64 88.59 88.61 5.0K
11:18 88.61 88.62 88.57 88.62 3.0K
11:19 88.62 88.66 88.62 88.65 8.7K
11:20 88.65 88.67 88.65 88.67 2.8K
11:21 88.63 88.66 88.60 88.66 7.6K
11:22 88.64 88.70 88.60 88.60 13.3K
11:23 88.58 88.61 88.57 88.57 2.3K
11:24 88.57 88.59 88.55 88.58 3.9K
11:25 88.61 88.65 88.60 88.64 9.1K
11:26 88.64 88.64 88.59 88.61 7.3K
11:27 88.58 88.61 88.56 88.59 4.6K
11:28 88.61 88.65 88.61 88.65 4.0K
11:29 88.59 88.61 88.59 88.59 3.5K
11:30 88.64 88.70 88.63 88.70 18.0K
11:31 88.71 88.73 88.71 88.73 2.9K
11:32 88.73 88.73 88.70 88.70 2.5K
11:33 88.68 88.72 88.67 88.67 2.5K
11:34 88.70 88.70 88.63 88.64 8.8K
11:35 88.71 88.75 88.63 88.72 41.4K
11:36 88.71 88.73 88.71 88.73 5.8K
11:38 88.73 88.73 88.73 88.73 0.5K
11:39 88.73 88.74 88.73 88.74 5.9K
11:40 88.74 88.77 88.74 88.77 2.8K
11:41 88.78 88.78 88.76 88.77 2.2K
11:42 88.77 88.84 88.77 88.84 5.8K
11:43 88.85 88.85 88.85 88.85 0.7K
11:44 88.81 88.87 88.81 88.86 2.9K
11:45 88.85 88.85 88.82 88.82 0.8K
11:46 88.82 88.82 88.76 88.80 2.3K
11:47 88.82 88.82 88.79 88.79 1.3K
11:48 88.79 88.79 88.77 88.77 0.6K
11:49 88.80 88.82 88.77 88.79 2.9K
11:50 88.80 88.80 88.73 88.73 2.7K
11:51 88.73 88.77 88.73 88.77 2.7K
11:52 88.73 88.73 88.67 88.70 1.6K
11:53 88.70 88.97 88.70 88.95 32.2K
11:54 88.95 88.96 88.92 88.96 4.6K
11:55 88.94 88.94 88.94 88.94 0.3K
11:56 88.95 88.95 88.95 88.95 2.9K
11:57 88.98 88.98 88.98 88.98 1.4K
11:58 89.00 89.02 88.96 88.96 2.2K
12:00 88.94 89.00 88.94 89.00 1.4K
12:01 88.98 88.99 88.95 88.95 1.3K
12:02 89.02 89.02 88.95 88.99 0.6K
12:03 88.95 88.99 88.95 88.98 1.7K
12:04 88.98 88.98 88.95 88.98 1.5K
12:05 88.95 89.07 88.95 89.06 3.6K
12:06 89.06 89.06 89.06 89.06 0.8K
12:07 89.01 89.01 89.01 89.01 0.9K
12:08 88.98 89.00 88.98 88.98 0.9K
12:09 88.98 89.00 88.98 89.00 2.9K
12:10 89.00 89.00 88.97 88.97 1.6K
12:11 89.00 89.00 89.00 89.00 1.6K
12:12 88.99 88.99 88.93 88.93 1.2K
12:13 88.91 88.95 88.91 88.95 0.8K
12:14 88.95 89.00 88.95 89.00 2.2K
12:15 89.01 89.06 89.01 89.06 3.1K
12:17 89.04 89.04 89.02 89.02 1.8K
12:18 89.00 89.00 88.96 88.96 0.5K
12:19 89.01 89.01 89.01 89.01 1.7K
12:20 89.00 89.04 89.00 89.04 1.3K
12:21 89.06 89.06 89.06 89.06 0.3K
12:22 89.04 89.07 89.04 89.07 1.6K
12:23 89.09 89.10 89.07 89.10 1.7K
12:24 89.08 89.16 89.08 89.16 1.6K
12:25 89.14 89.14 89.10 89.10 1.4K
12:26 89.08 89.10 89.08 89.10 0.8K
12:27 89.10 89.13 89.10 89.13 1.2K
12:28 89.11 89.11 89.11 89.11 1.0K
12:29 89.10 89.12 89.10 89.12 1.0K
12:30 89.12 89.13 89.10 89.10 0.8K
12:31 89.11 89.11 89.11 89.11 1.1K
12:32 89.14 89.14 89.13 89.13 2.0K
12:33 89.14 89.14 89.11 89.11 1.8K
12:34 89.18 89.18 89.18 89.18 2.3K
12:35 89.16 89.16 89.10 89.10 1.0K
12:36 89.20 89.20 89.19 89.19 1.1K
12:37 89.20 89.20 89.18 89.18 0.9K
12:38 89.17 89.17 89.17 89.17 0.3K
12:39 89.16 89.16 89.11 89.11 0.6K
12:40 89.13 89.13 89.10 89.11 0.8K
12:41 89.08 89.08 89.06 89.06 1.5K
12:42 89.05 89.07 89.00 89.00 2.5K
12:43 89.00 89.00 88.96 89.00 6.1K
12:44 89.01 89.01 89.01 89.01 3.1K
12:45 89.04 89.08 89.04 89.08 2.3K
12:46 89.04 89.11 89.04 89.11 1.2K
12:47 89.11 89.11 89.11 89.11 0.4K
12:48 89.10 89.10 89.10 89.10 0.5K
12:49 89.11 89.12 89.10 89.10 2.3K
12:50 89.10 89.12 89.08 89.12 1.6K
12:51 89.11 89.11 89.10 89.10 1.3K
12:52 89.09 89.12 89.08 89.11 1.3K
12:53 89.10 89.11 89.08 89.08 6.3K
12:54 89.09 89.12 89.07 89.12 9.6K
12:56 89.08 89.08 89.08 89.08 0.4K
12:57 89.10 89.10 89.10 89.10 2.0K
12:58 89.11 89.11 89.11 89.11 0.5K
12:59 89.09 89.11 89.09 89.11 2.1K
13:00 89.11 89.11 89.09 89.09 1.8K
13:01 89.07 89.07 89.02 89.02 7.1K
13:02 89.03 89.06 89.03 89.03 0.9K
13:03 89.06 89.08 89.04 89.08 1.7K
13:04 89.05 89.05 89.05 89.05 0.7K
13:05 89.03 89.07 89.03 89.07 1.6K
13:06 89.06 89.06 89.05 89.05 1.5K
13:07 89.06 89.06 89.03 89.03 4.3K
13:08 88.99 89.09 88.99 89.09 3.9K
13:09 89.09 89.13 89.09 89.13 1.9K
13:10 89.17 89.18 89.17 89.18 1.5K
13:11 89.19 89.19 89.19 89.19 0.3K
13:12 89.17 89.17 89.16 89.16 1.3K
13:13 89.19 89.24 89.19 89.24 6.3K
13:15 89.24 89.25 89.24 89.25 2.9K
13:18 89.31 89.35 89.31 89.34 2.1K
13:19 89.35 89.35 89.35 89.35 1.2K
13:20 89.38 89.38 89.34 89.34 2.7K
13:21 89.31 89.31 89.31 89.31 1.6K
13:22 89.31 89.40 89.31 89.40 3.3K
13:23 89.39 89.44 89.39 89.44 2.3K
13:25 89.45 89.45 89.45 89.45 0.7K
13:26 89.44 89.45 89.43 89.45 3.1K
13:27 89.46 89.46 89.44 89.45 2.2K
13:28 89.43 89.43 89.43 89.43 1.5K
13:30 89.42 89.42 89.39 89.40 1.5K
13:31 89.40 89.40 89.40 89.40 1.0K
13:32 89.39 89.39 89.36 89.36 2.0K
13:33 89.37 89.37 89.36 89.36 1.0K
13:34 89.36 89.36 89.33 89.33 4.2K
13:35 89.30 89.30 89.27 89.27 1.3K
13:36 89.25 89.29 89.25 89.29 4.4K
13:37 89.29 89.29 89.28 89.28 0.6K
13:38 89.32 89.32 89.32 89.32 5.3K
13:39 89.34 89.34 89.28 89.28 1.9K
13:40 89.27 89.30 89.27 89.30 3.1K
13:41 89.35 89.35 89.35 89.35 0.9K
13:42 89.35 89.35 89.35 89.35 0.6K
13:43 89.36 89.36 89.36 89.36 0.6K
13:44 89.36 89.37 89.36 89.37 1.3K
13:45 89.35 89.37 89.35 89.37 1.4K
13:46 89.38 89.38 89.38 89.38 1.7K
13:47 89.40 89.40 89.40 89.40 0.9K
13:48 89.38 89.44 89.38 89.44 2.1K
13:49 89.41 89.41 89.41 89.41 0.8K
13:50 89.40 89.40 89.40 89.40 2.3K
13:51 89.42 89.42 89.41 89.41 1.5K
13:52 89.46 89.46 89.46 89.46 2.5K
13:53 89.44 89.44 89.44 89.44 0.1K
13:54 89.43 89.43 89.41 89.41 1.3K
13:55 89.41 89.45 89.41 89.45 2.2K
13:56 89.48 89.48 89.48 89.48 1.3K
13:59 89.48 89.49 89.48 89.49 2.2K
14:00 89.45 89.45 89.45 89.45 2.5K
14:01 89.46 89.46 89.42 89.42 2.0K
14:02 89.42 89.46 89.42 89.46 2.8K
14:03 89.46 89.48 89.46 89.48 2.2K
14:04 89.48 89.49 89.48 89.48 2.1K
14:05 89.47 89.49 89.47 89.48 2.0K
14:06 89.48 89.48 89.48 89.48 0.7K
14:07 89.50 89.50 89.50 89.50 1.6K
14:08 89.49 89.49 89.49 89.49 3.8K
14:09 89.52 89.52 89.52 89.52 1.1K
14:10 89.48 89.48 89.48 89.48 1.7K
14:12 89.53 89.53 89.53 89.53 1.8K
14:13 89.53 89.55 89.53 89.55 2.6K
14:15 89.60 89.61 89.60 89.61 0.6K
14:16 89.60 89.62 89.60 89.61 1.7K
14:17 89.61 89.61 89.60 89.61 1.5K
14:18 89.63 89.63 89.63 89.63 0.8K
14:19 89.63 89.63 89.61 89.61 1.8K
14:20 89.59 89.59 89.59 89.59 1.5K
14:22 89.57 89.57 89.57 89.57 0.8K
14:23 89.56 89.56 89.56 89.56 0.7K
14:24 89.53 89.56 89.53 89.56 2.0K
14:25 89.55 89.55 89.53 89.53 2.1K
14:26 89.51 89.51 89.51 89.51 0.5K
14:27 89.52 89.53 89.52 89.53 2.6K
14:28 89.51 89.52 89.51 89.52 1.5K
14:29 89.54 89.54 89.54 89.54 0.7K
14:30 89.54 89.54 89.53 89.53 0.3K
14:31 89.52 89.52 89.51 89.51 1.2K
14:32 89.50 89.52 89.49 89.50 3.1K
14:33 89.49 89.52 89.49 89.52 1.8K
14:34 89.53 89.53 89.53 89.53 0.9K
14:35 89.54 89.57 89.54 89.57 1.5K
14:36 89.55 89.55 89.55 89.55 0.7K
14:37 89.56 89.56 89.53 89.53 2.4K
14:39 89.55 89.55 89.55 89.55 1.5K
14:40 89.50 89.50 89.50 89.50 0.4K
14:41 89.50 89.52 89.50 89.52 2.7K
14:42 89.54 89.56 89.54 89.56 0.9K
14:43 89.55 89.55 89.55 89.55 0.6K
14:44 89.56 89.56 89.56 89.56 2.5K
14:45 89.50 89.51 89.50 89.51 1.5K
14:46 89.50 89.50 89.49 89.49 0.8K
14:47 89.51 89.55 89.51 89.55 2.4K
14:48 89.54 89.55 89.54 89.55 0.8K
14:49 89.55 89.55 89.55 89.55 1.8K
14:50 89.56 89.61 89.56 89.61 3.8K
14:51 89.64 89.64 89.64 89.64 1.7K
14:52 89.64 89.64 89.64 89.64 1.9K
14:53 89.65 89.70 89.65 89.70 3.3K
14:54 89.72 89.73 89.72 89.72 0.9K
14:55 89.72 89.72 89.70 89.70 0.6K
14:56 89.73 89.73 89.73 89.73 2.2K
14:57 89.72 89.73 89.72 89.73 1.9K
14:58 89.72 89.72 89.72 89.72 2.2K
14:59 89.74 89.76 89.74 89.76 3.9K
15:00 89.75 89.77 89.75 89.77 1.5K
15:01 89.73 89.74 89.73 89.74 1.5K
15:02 89.76 89.76 89.67 89.70 3.7K
15:03 89.69 89.69 89.62 89.66 2.5K
15:04 89.65 89.66 89.63 89.63 1.6K
15:05 89.67 89.67 89.64 89.66 3.3K
15:06 89.66 89.66 89.64 89.64 1.1K
15:07 89.68 89.68 89.66 89.66 3.6K
15:08 89.69 89.69 89.65 89.65 1.3K
15:09 89.65 89.67 89.61 89.63 2.1K
15:10 89.62 89.65 89.62 89.65 4.3K
15:11 89.65 89.67 89.65 89.67 2.2K
15:12 89.67 89.68 89.67 89.68 0.8K
15:13 89.68 89.68 89.65 89.65 2.5K
15:14 89.65 89.65 89.64 89.64 2.0K
15:15 89.62 89.64 89.62 89.62 1.6K
15:16 89.60 89.62 89.60 89.62 2.9K
15:17 89.61 89.61 89.60 89.60 1.0K
15:18 89.59 89.60 89.56 89.56 2.8K
15:19 89.56 89.58 89.56 89.56 1.8K
15:20 89.56 89.56 89.51 89.55 1.3K
15:21 89.53 89.54 89.51 89.52 1.6K
15:22 89.55 89.56 89.54 89.56 7.4K
15:24 89.61 89.61 89.61 89.61 1.9K
15:25 89.60 89.61 89.60 89.61 1.4K
15:26 89.62 89.65 89.62 89.65 3.0K
15:27 89.66 89.66 89.66 89.66 0.8K
15:28 89.69 89.70 89.67 89.68 4.3K
15:29 89.67 89.67 89.67 89.67 1.5K
15:30 89.68 89.68 89.68 89.68 2.9K
15:31 89.68 89.69 89.68 89.68 5.7K
15:32 89.67 89.67 89.65 89.65 1.3K
15:33 89.67 89.67 89.65 89.65 3.0K
15:34 89.63 89.65 89.63 89.65 5.4K
15:35 89.63 89.65 89.62 89.65 2.6K
15:36 89.66 89.68 89.66 89.68 3.1K
15:37 89.69 89.70 89.66 89.70 5.6K
15:38 89.67 89.68 89.67 89.67 4.7K
15:39 89.67 89.70 89.67 89.70 4.4K
15:40 89.71 89.71 89.68 89.68 3.4K
15:41 89.67 89.68 89.66 89.66 1.6K
15:42 89.70 89.70 89.63 89.63 5.0K
15:43 89.65 89.65 89.61 89.61 1.3K
15:44 89.61 89.62 89.61 89.61 3.2K
15:45 89.60 89.63 89.60 89.63 3.6K
15:46 89.63 89.63 89.60 89.61 1.5K
15:47 89.62 89.62 89.60 89.62 6.6K
15:48 89.61 89.63 89.61 89.63 3.0K
15:49 89.64 89.66 89.63 89.63 13.4K
15:50 89.67 89.67 89.57 89.57 11.0K
15:51 89.56 89.56 89.43 89.43 7.3K
15:52 89.39 89.43 89.31 89.31 11.1K
15:53 89.32 89.34 89.29 89.33 11.8K
15:54 89.36 89.51 89.36 89.51 11.5K
15:55 89.49 89.52 89.49 89.51 8.7K
15:56 89.48 89.51 89.48 89.50 12.0K
15:57 89.49 89.55 89.49 89.55 21.6K
15:58 89.56 89.56 89.52 89.53 26.8K
15:59 89.52 89.54 89.47 89.52 46.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 88.95 89.75 88.52 89.59 2.0M
2025-09-26 89.41 89.77 88.30 89.52 2.1M
2025-09-25 89.83 90.25 88.91 89.43 1.2M
2025-09-24 89.14 90.22 89.11 89.76 1.1M
2025-09-23 88.09 89.50 87.98 89.38 1.5M
2025-09-22 89.24 89.34 88.11 88.55 1.1M
2025-09-19 89.58 90.18 89.22 89.94 2.5M
2025-09-18 90.18 90.72 89.08 89.11 1.3M
2025-09-17 89.41 90.71 89.24 90.52 1.7M
2025-09-16 88.23 89.02 87.63 88.76 1.7M
2025-09-15 89.49 89.83 88.65 88.70 1.4M
2025-09-12 90.12 90.86 89.18 89.71 1.1M
2025-09-11 89.20 90.77 89.05 90.06 1.5M
2025-09-10 90.81 90.97 88.33 88.82 2.2M
2025-09-09 89.95 92.42 89.71 91.45 7.2M
2025-09-08 88.77 90.30 87.74 90.11 3.2M
2025-09-05 87.43 89.00 87.39 88.88 2.0M
2025-09-04 87.38 87.62 86.83 87.42 1.5M
2025-09-03 87.20 87.53 86.10 86.67 1.3M
2025-09-02 87.87 88.81 86.83 87.43 2.7M
2025-08-29 88.77 89.33 88.62 88.86 1.6M
2025-08-28 88.34 88.91 87.88 88.83 1.4M
2025-08-27 89.11 89.18 88.20 88.53 1.7M
2025-08-26 89.46 90.09 89.01 89.28 3.0M
2025-08-25 90.22 90.51 89.57 89.65 1.1M
2025-08-22 91.39 91.58 90.16 90.34 1.8M
2025-08-21 92.25 92.32 91.13 91.19 1.4M
2025-08-20 91.10 92.57 91.10 92.50 1.6M
2025-08-19 90.13 90.43 89.53 90.40 2.1M
2025-08-18 90.94 91.24 89.69 89.78 1.5M
2025-08-15 90.65 91.58 90.26 90.70 1.9M
2025-08-14 91.61 91.99 90.30 90.65 1.8M
2025-08-13 92.97 93.07 90.64 91.96 2.8M
2025-08-12 94.81 95.01 93.07 93.22 1.6M
2025-08-11 94.77 95.50 94.26 94.51 1.4M
2025-08-08 93.32 94.79 93.32 94.76 1.5M
2025-08-07 89.87 93.47 89.87 93.22 3.1M
2025-08-06 91.01 92.43 88.79 91.32 4.3M
2025-08-05 97.87 98.78 97.67 98.33 1.9M
2025-08-04 97.13 97.96 97.01 97.88 1.9M
2025-08-01 98.24 98.27 96.69 97.27 1.8M
2025-07-31 98.82 99.04 96.81 96.92 1.6M
2025-07-30 99.02 100.11 98.79 99.25 1.3M
2025-07-29 98.63 99.30 97.76 99.25 1.7M
2025-07-28 99.29 99.38 97.45 98.16 1.6M
2025-07-25 99.84 100.19 99.36 100.04 1.5M
2025-07-24 99.97 100.67 99.66 100.17 1.5M
2025-07-23 99.11 100.23 99.11 99.85 1.6M
2025-07-22 97.78 99.29 97.67 99.17 1.6M
2025-07-21 96.78 97.92 96.72 97.61 1.2M
2025-07-18 96.80 97.71 96.13 96.84 1.2M
2025-07-17 95.50 96.28 95.14 96.13 1.7M
2025-07-16 93.79 95.51 93.67 95.45 1.5M
2025-07-15 95.34 95.34 93.52 93.55 1.1M
2025-07-14 95.59 96.00 95.08 95.49 1.9M
2025-07-11 95.10 95.72 94.43 95.52 1.2M
2025-07-10 95.46 95.65 94.96 95.45 1.4M
2025-07-09 96.34 96.43 94.41 95.86 2.0M
2025-07-08 96.27 96.64 94.70 96.00 2.2M
2025-07-07 96.57 97.23 96.12 96.82 2.2M
2025-07-03 93.82 96.55 93.40 96.52 2.6M
2025-07-02 93.14 94.00 92.98 93.58 2.1M
2025-07-01 92.83 94.35 92.83 93.17 2.0M
2025-06-30 91.10 92.85 90.98 92.72 1.6M
2025-06-27 91.30 91.42 90.67 91.10 1.9M
2025-06-26 92.06 92.60 91.08 91.27 1.7M
2025-06-25 92.13 92.28 91.19 91.56 1.8M
2025-06-24 93.47 93.50 92.31 92.67 1.6M
2025-06-23 92.50 93.72 92.11 92.99 1.9M
2025-06-20 93.57 94.70 92.19 92.57 3.2M
2025-06-18 92.37 93.53 92.35 92.71 1.2M
2025-06-17 92.51 93.14 91.94 92.20 1.4M
2025-06-16 93.50 94.74 92.51 92.79 1.8M
2025-06-13 93.19 93.75 92.69 92.85 1.3M
2025-06-12 93.21 93.61 92.62 93.53 1.5M
2025-06-11 92.66 93.23 92.06 92.86 1.2M
2025-06-10 92.16 92.96 91.95 92.89 1.1M
2025-06-09 92.61 92.80 91.48 92.06 1.5M
2025-06-06 92.07 93.49 92.01 93.31 1.4M
2025-06-05 91.07 92.38 90.50 92.02 2.0M
2025-06-04 91.10 91.50 90.49 90.97 1.4M
2025-06-03 91.65 91.85 90.01 90.84 1.8M
2025-06-02 91.32 91.57 90.04 91.56 1.7M
2025-05-30 91.00 92.73 90.91 91.79 6.7M
2025-05-29 89.52 90.74 88.75 90.65 1.4M
2025-05-28 89.10 89.72 88.75 89.42 3.2M
2025-05-27 90.84 91.20 88.60 88.79 2.7M
2025-05-23 88.45 89.65 88.06 89.45 1.4M
2025-05-22 88.77 89.27 88.31 88.59 1.1M
2025-05-21 88.49 89.16 88.32 88.94 1.3M
2025-05-20 88.69 88.95 88.11 88.56 1.1M
2025-05-19 88.01 89.12 87.84 88.69 1.2M
2025-05-16 86.81 88.44 86.08 88.30 1.7M
2025-05-15 86.91 88.11 86.89 87.81 2.1M
2025-05-14 87.13 87.27 85.65 86.62 1.9M
2025-05-13 87.40 88.14 87.28 87.39 1.5M
2025-05-12 88.84 88.87 86.82 87.67 1.6M
2025-05-09 89.80 90.05 89.35 89.50 1.5M
2025-05-08 91.08 91.37 89.71 89.78 1.5M
2025-05-07 90.63 91.36 90.23 91.05 1.5M
2025-05-06 90.52 90.92 89.80 90.51 1.8M
2025-05-05 89.36 90.03 88.29 89.86 0.9M
2025-05-02 90.65 90.65 89.61 89.71 1.7M
2025-05-01 90.27 90.27 89.31 89.54 1.5M
2025-04-30 89.73 90.92 88.88 90.74 2.0M
2025-04-29 88.06 89.00 87.06 88.93 1.4M
2025-04-28 87.91 88.25 87.32 88.02 1.7M
2025-04-25 88.04 88.46 87.06 87.88 1.5M
2025-04-24 89.48 89.55 88.05 88.15 1.9M
2025-04-23 90.47 90.47 87.95 88.84 3.5M
2025-04-22 89.69 91.04 89.63 90.71 1.8M
2025-04-21 89.02 89.37 87.56 88.47 1.8M
2025-04-17 88.09 89.76 88.04 89.31 1.5M
2025-04-16 90.07 90.67 87.39 87.90 2.9M
2025-04-15 88.24 89.17 88.07 88.32 1.8M
2025-04-14 86.91 88.16 86.90 87.96 1.7M
2025-04-11 86.56 87.15 85.60 86.60 2.8M
2025-04-10 86.46 86.59 83.95 84.99 3.3M
2025-04-09 83.47 85.88 81.00 85.09 6.6M
2025-04-08 84.64 85.18 81.41 81.84 3.1M
2025-04-07 82.38 85.77 82.25 82.99 4.1M
2025-04-04 89.37 89.65 83.90 83.93 3.9M
2025-04-03 89.30 91.29 89.07 89.82 3.8M
2025-04-02 86.87 87.48 86.50 87.41 2.0M
2025-04-01 86.86 87.28 85.98 87.18 2.0M
2025-03-31 86.50 87.40 86.41 87.03 3.0M
2025-03-28 86.92 87.44 85.73 86.30 3.3M
2025-03-27 84.95 86.40 84.95 86.26 2.4M
2025-03-26 83.95 85.60 83.21 85.37 3.1M
2025-03-25 84.34 84.65 83.62 84.14 5.2M
2025-03-24 85.18 85.81 83.40 83.79 3.3M
2025-03-21 85.40 87.07 84.46 84.92 13.2M
2025-03-20 86.07 86.49 85.47 85.56 3.4M
2025-03-19 85.56 85.86 84.77 85.68 3.8M
2025-03-18 84.50 85.96 84.46 85.59 4.0M
2025-03-17 84.07 85.13 83.82 84.74 2.9M
2025-03-14 82.28 83.55 82.03 83.40 1.8M
2025-03-13 82.52 82.98 81.93 82.28 2.2M
2025-03-12 83.60 84.02 82.29 82.92 2.8M
2025-03-11 80.95 83.83 80.70 83.37 3.7M
2025-03-10 82.21 83.45 80.72 80.95 4.1M
2025-03-07 84.27 84.58 81.72 82.40 4.1M
2025-03-06 84.27 85.09 83.86 84.45 3.0M
2025-03-05 83.50 84.73 82.70 84.69 4.6M
2025-03-04 88.00 88.16 85.75 85.82 2.4M
2025-03-03 86.36 87.73 86.21 86.92 1.9M
2025-02-28 86.82 87.21 85.66 86.26 2.2M
2025-02-27 85.51 86.48 85.22 86.12 2.2M
2025-02-26 87.43 87.74 85.74 86.08 2.0M
2025-02-25 87.01 88.15 86.74 87.55 2.3M
2025-02-24 87.41 88.39 87.06 87.20 2.4M
2025-02-21 87.01 87.59 86.57 87.29 1.8M
2025-02-20 86.26 86.83 86.20 86.55 1.8M
2025-02-19 86.38 87.03 86.11 86.85 1.5M
2025-02-18 84.90 86.98 84.61 86.74 3.0M
2025-02-14 82.74 85.61 82.74 84.90 2.5M
2025-02-13 82.74 82.95 81.79 82.71 2.4M
2025-02-12 81.24 81.52 80.70 81.39 1.6M
2025-02-11 80.57 81.60 80.15 81.53 1.4M
2025-02-10 80.48 80.63 80.04 80.42 1.5M
2025-02-07 80.41 80.55 79.65 80.03 1.3M
2025-02-06 80.52 80.52 79.39 80.11 1.5M
2025-02-05 78.06 79.16 78.00 79.12 1.6M
2025-02-04 77.79 78.54 77.40 77.87 1.5M
2025-02-03 77.84 78.41 76.97 78.16 1.3M
2025-01-31 78.88 79.29 78.31 78.55 1.5M
2025-01-30 79.04 79.50 78.81 79.32 1.1M
2025-01-29 77.47 78.57 77.47 78.18 1.0M
2025-01-28 77.63 78.38 77.21 77.56 1.7M
2025-01-27 76.79 78.58 76.60 78.23 2.3M
2025-01-24 76.27 76.95 76.04 76.78 1.4M
2025-01-23 77.09 77.20 76.24 76.31 1.7M
2025-01-22 77.80 78.11 77.00 77.06 1.2M
2025-01-21 77.77 78.59 77.27 77.64 1.8M
2025-01-17 77.69 78.19 76.70 77.07 2.0M
2025-01-16 76.27 76.47 74.84 75.96 1.7M
2025-01-15 76.24 76.42 75.36 75.69 2.6M
2025-01-14 74.03 75.35 73.78 75.29 1.7M
2025-01-13 73.51 74.43 73.40 73.75 1.7M
2025-01-10 75.44 76.25 73.59 73.71 2.0M
2025-01-08 75.52 75.98 75.13 75.91 1.7M
2025-01-07 76.24 76.68 75.71 75.84 1.4M
2025-01-06 76.89 77.08 75.61 75.69 0.9M
2025-01-03 76.94 77.24 76.10 76.15 0.8M
2025-01-02 76.96 77.54 76.30 76.55 1.3M