Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 59.79 59.79 59.79 59.79 2.9K
09:31 59.70 59.70 59.70 59.70 0.4K
09:32 59.74 59.74 59.62 59.62 0.9K
09:33 59.75 59.75 59.75 59.75 1.6K
09:36 59.95 59.95 59.95 59.95 0.3K
09:38 59.82 59.83 59.67 59.67 0.7K
09:40 59.69 59.69 59.69 59.69 0.6K
09:43 59.81 59.81 59.81 59.81 0.3K
09:44 59.81 59.81 59.81 59.81 1.2K
09:47 59.83 59.83 59.83 59.83 0.8K
09:48 59.90 59.93 59.90 59.93 2.6K
09:49 59.93 59.99 59.93 59.93 0.8K
09:50 59.93 59.93 59.93 59.93 0.3K
09:51 59.93 59.99 59.87 59.87 0.9K
09:52 59.94 60.00 59.93 60.00 3.1K
09:53 59.95 59.95 59.95 59.95 0.7K
09:54 60.08 60.09 60.08 60.09 1.1K
09:56 59.98 59.99 59.93 59.93 2.3K
09:57 59.99 59.99 59.99 59.99 0.7K
09:59 59.99 60.07 59.99 60.07 1.1K
10:00 60.07 60.07 60.07 60.07 0.2K
10:01 60.02 60.02 59.96 59.98 1.5K
10:03 59.78 59.78 59.78 59.78 0.3K
10:04 59.77 59.77 59.77 59.77 0.5K
10:05 59.85 59.85 59.73 59.73 5.3K
10:06 59.77 59.77 59.74 59.74 1.2K
10:07 59.69 59.70 59.62 59.70 0.9K
10:08 59.63 59.63 59.63 59.63 0.2K
10:09 59.69 59.75 59.69 59.75 3.5K
10:10 59.80 59.82 59.79 59.79 1.1K
10:13 59.73 59.73 59.68 59.68 1.0K
10:14 59.73 59.73 59.66 59.66 1.4K
10:15 59.65 59.65 59.63 59.63 1.0K
10:16 59.67 59.67 59.60 59.66 1.6K
10:17 59.61 59.61 59.61 59.61 0.7K
10:18 59.60 59.60 59.60 59.60 0.3K
10:19 59.55 59.64 59.55 59.60 1.5K
10:21 59.56 59.59 59.56 59.59 0.4K
10:23 59.55 59.62 59.55 59.62 2.5K
10:25 59.58 59.62 59.58 59.58 0.9K
10:26 59.59 59.65 59.56 59.65 8.0K
10:27 59.61 59.65 59.61 59.62 2.7K
10:28 59.63 59.73 59.62 59.73 5.2K
10:29 59.72 59.85 59.72 59.85 8.4K
10:30 59.81 59.87 59.81 59.87 1.7K
10:31 59.78 59.78 59.78 59.78 4.0K
10:32 59.76 59.76 59.64 59.64 1.5K
10:33 59.62 59.62 59.60 59.60 0.9K
10:34 59.60 59.60 59.56 59.56 0.7K
10:35 59.62 59.62 59.60 59.60 1.6K
10:36 59.60 59.61 59.60 59.61 0.5K
10:37 59.65 59.65 59.65 59.65 0.3K
10:38 59.63 59.63 59.62 59.62 1.0K
10:41 59.59 59.59 59.58 59.58 2.8K
10:43 59.57 59.57 59.54 59.56 4.9K
10:44 59.56 59.56 59.56 59.56 0.2K
10:45 59.56 59.56 59.51 59.51 6.3K
10:46 59.50 59.50 59.50 59.50 1.1K
10:47 59.45 59.45 59.45 59.45 0.3K
10:48 59.46 59.47 59.42 59.44 2.6K
10:49 59.42 59.43 59.41 59.41 2.3K
10:50 59.40 59.42 59.40 59.42 0.9K
10:51 59.44 59.44 59.41 59.41 1.3K
10:52 59.42 59.42 59.40 59.40 0.6K
10:53 59.38 59.38 59.38 59.38 0.5K
10:54 59.36 59.36 59.36 59.36 0.5K
10:55 59.39 59.39 59.39 59.39 0.4K
10:56 59.37 59.37 59.36 59.36 0.6K
10:58 59.36 59.36 59.29 59.30 2.0K
10:59 59.31 59.33 59.31 59.33 1.8K
11:00 59.31 59.34 59.31 59.34 0.7K
11:01 59.34 59.36 59.34 59.36 1.6K
11:02 59.34 59.35 59.34 59.35 0.5K
11:03 59.36 59.36 59.36 59.36 0.2K
11:04 59.39 59.39 59.37 59.37 2.5K
11:05 59.37 59.37 59.37 59.37 0.4K
11:06 59.39 59.40 59.39 59.40 6.8K
11:07 59.41 59.41 59.39 59.39 7.1K
11:08 59.40 59.42 59.40 59.42 0.7K
11:09 59.38 59.38 59.36 59.37 1.7K
11:10 59.38 59.38 59.38 59.38 0.7K
11:11 59.38 59.43 59.38 59.42 2.1K
11:13 59.40 59.40 59.40 59.40 0.7K
11:14 59.40 59.40 59.40 59.40 0.2K
11:15 59.36 59.36 59.36 59.36 1.0K
11:16 59.38 59.40 59.38 59.40 2.8K
11:18 59.46 59.48 59.46 59.48 1.1K
11:19 59.50 59.53 59.50 59.53 0.9K
11:20 59.53 59.53 59.53 59.53 0.8K
11:22 59.54 59.54 59.54 59.54 1.7K
11:24 59.60 59.60 59.60 59.60 0.3K
11:25 59.61 59.61 59.61 59.61 0.2K
11:26 59.61 59.61 59.61 59.61 0.3K
11:27 59.59 59.59 59.57 59.59 1.4K
11:28 59.59 59.59 59.57 59.58 1.4K
11:29 59.60 59.61 59.60 59.61 0.9K
11:30 59.61 59.61 59.61 59.61 0.5K
11:32 59.62 59.62 59.62 59.62 1.0K
11:35 59.62 59.62 59.60 59.60 1.4K
11:36 59.60 59.60 59.60 59.60 1.0K
11:37 59.58 59.58 59.58 59.58 0.8K
11:38 59.58 59.60 59.58 59.59 1.9K
11:39 59.59 59.62 59.59 59.62 1.1K
11:40 59.62 59.62 59.62 59.62 0.3K
11:41 59.62 59.62 59.62 59.62 0.4K
11:42 59.63 59.63 59.62 59.62 1.3K
11:44 59.62 59.62 59.62 59.62 1.0K
11:46 59.60 59.61 59.60 59.61 0.6K
11:47 59.62 59.62 59.62 59.62 0.7K
11:48 59.60 59.60 59.60 59.60 0.6K
11:49 59.58 59.58 59.58 59.58 0.3K
11:50 59.58 59.58 59.54 59.54 1.6K
11:51 59.53 59.59 59.53 59.59 2.4K
11:52 59.57 59.57 59.57 59.57 0.4K
11:53 59.57 59.57 59.57 59.57 0.5K
11:54 59.56 59.56 59.56 59.56 9.9K
11:55 59.55 59.55 59.55 59.55 1.3K
11:56 59.54 59.54 59.54 59.54 0.2K
11:57 59.51 59.51 59.49 59.49 0.6K
11:58 59.50 59.50 59.44 59.44 1.4K
11:59 59.47 59.47 59.47 59.47 1.9K
12:02 59.42 59.42 59.42 59.42 0.5K
12:03 59.42 59.42 59.42 59.42 0.1K
12:04 59.42 59.42 59.42 59.42 0.4K
12:06 59.42 59.46 59.42 59.46 3.2K
12:07 59.46 59.46 59.44 59.45 1.9K
12:08 59.47 59.47 59.47 59.47 0.1K
12:09 59.47 59.47 59.47 59.47 1.7K
12:12 59.52 59.55 59.52 59.55 1.1K
12:14 59.55 59.55 59.55 59.55 0.1K
12:15 59.57 59.60 59.57 59.60 0.9K
12:16 59.60 59.60 59.57 59.60 3.8K
12:17 59.57 59.60 59.57 59.60 1.9K
12:18 59.61 59.61 59.61 59.61 0.7K
12:20 59.64 59.66 59.64 59.66 1.0K
12:21 59.65 59.66 59.65 59.66 0.5K
12:22 59.65 59.65 59.65 59.65 0.4K
12:23 59.68 59.68 59.68 59.68 1.1K
12:24 59.70 59.72 59.70 59.72 1.4K
12:26 59.76 59.78 59.76 59.78 1.8K
12:27 59.78 59.78 59.78 59.78 0.6K
12:28 59.77 59.77 59.77 59.77 0.9K
12:29 59.78 59.78 59.77 59.77 0.7K
12:30 59.77 59.78 59.77 59.78 0.9K
12:31 59.79 59.79 59.77 59.77 1.1K
12:32 59.77 59.77 59.76 59.76 2.3K
12:33 59.75 59.75 59.74 59.75 2.9K
12:34 59.76 59.77 59.76 59.77 1.2K
12:35 59.77 59.77 59.77 59.77 0.6K
12:36 59.78 59.79 59.78 59.79 1.9K
12:37 59.80 59.80 59.80 59.80 1.0K
12:38 59.81 59.81 59.81 59.81 0.6K
12:40 59.80 59.81 59.80 59.81 1.4K
12:43 59.78 59.79 59.77 59.77 1.9K
12:44 59.79 59.80 59.79 59.80 1.3K
12:45 59.79 59.79 59.79 59.79 0.4K
12:46 59.77 59.77 59.77 59.77 1.4K
12:48 59.77 59.78 59.77 59.78 0.6K
12:49 59.77 59.78 59.77 59.78 1.9K
12:50 59.77 59.77 59.76 59.77 1.6K
12:51 59.76 59.76 59.76 59.76 2.0K
12:52 59.76 59.76 59.75 59.75 4.3K
12:53 59.75 59.75 59.75 59.75 0.2K
12:54 59.74 59.74 59.74 59.74 0.3K
12:55 59.75 59.77 59.75 59.77 2.0K
12:56 59.78 59.78 59.77 59.77 2.7K
12:57 59.77 59.77 59.75 59.77 3.4K
12:58 59.80 59.82 59.80 59.82 1.6K
12:59 59.85 59.86 59.84 59.86 1.4K
13:00 59.82 59.82 59.82 59.82 1.0K
13:02 59.80 59.80 59.80 59.80 0.4K
13:03 59.80 59.80 59.79 59.79 3.3K
13:06 59.80 59.80 59.80 59.80 0.5K
13:07 59.80 59.80 59.80 59.80 0.5K
13:08 59.78 59.78 59.78 59.78 0.4K
13:09 59.77 59.77 59.77 59.77 0.4K
13:11 59.76 59.77 59.76 59.77 0.9K
13:12 59.76 59.76 59.76 59.76 1.2K
13:15 59.79 59.79 59.78 59.78 1.2K
13:19 59.76 59.76 59.76 59.76 0.4K
13:20 59.73 59.73 59.72 59.72 0.7K
13:21 59.71 59.72 59.71 59.72 0.5K
13:22 59.71 59.73 59.71 59.73 1.6K
13:23 59.75 59.75 59.75 59.75 1.1K
13:25 59.77 59.77 59.77 59.77 0.8K
13:26 59.76 59.76 59.75 59.75 0.6K
13:27 59.74 59.74 59.74 59.74 0.5K
13:29 59.74 59.74 59.74 59.74 0.3K
13:30 59.72 59.72 59.72 59.72 0.2K
13:31 59.71 59.71 59.68 59.68 1.9K
13:33 59.68 59.69 59.68 59.69 1.1K
13:34 59.70 59.70 59.70 59.70 0.5K
13:35 59.71 59.72 59.71 59.72 1.7K
13:37 59.75 59.75 59.74 59.74 0.6K
13:38 59.73 59.74 59.73 59.74 0.8K
13:40 59.78 59.79 59.78 59.79 1.2K
13:41 59.80 59.80 59.80 59.80 2.5K
13:43 59.83 59.85 59.83 59.85 1.4K
13:45 59.85 59.85 59.85 59.85 0.1K
13:46 59.85 59.85 59.85 59.85 0.9K
13:47 59.86 59.86 59.86 59.86 0.6K
13:48 59.85 59.87 59.84 59.87 10.9K
13:49 59.84 59.84 59.84 59.84 1.8K
13:50 59.83 59.84 59.81 59.83 2.8K
13:51 59.85 59.85 59.83 59.83 2.4K
13:52 59.83 59.83 59.83 59.83 0.2K
13:53 59.86 59.86 59.86 59.86 2.0K
13:55 59.83 59.83 59.83 59.83 6.6K
13:56 59.84 59.84 59.84 59.84 0.5K
13:57 59.83 59.86 59.83 59.86 1.9K
13:58 59.86 59.86 59.86 59.86 1.9K
13:59 59.86 59.87 59.86 59.87 2.1K
14:00 59.91 59.91 59.91 59.91 0.7K
14:02 59.89 59.89 59.89 59.89 1.6K
14:05 59.86 59.86 59.82 59.82 2.4K
14:06 59.82 59.82 59.75 59.75 1.4K
14:07 59.80 59.84 59.80 59.84 2.5K
14:08 59.83 59.83 59.83 59.83 0.9K
14:09 59.82 59.82 59.82 59.82 50.5K
14:10 59.81 59.81 59.78 59.78 1.1K
14:11 59.75 59.75 59.75 59.75 1.7K
14:12 59.73 59.73 59.73 59.73 0.5K
14:13 59.75 59.75 59.75 59.75 0.4K
14:14 59.77 59.79 59.77 59.79 1.8K
14:15 59.82 59.83 59.82 59.82 2.4K
14:17 59.82 59.82 59.82 59.82 0.4K
14:18 59.82 59.82 59.78 59.78 2.9K
14:19 59.78 59.78 59.77 59.77 1.5K
14:20 59.77 59.77 59.77 59.77 0.5K
14:21 59.75 59.78 59.75 59.78 0.5K
14:22 59.77 59.77 59.74 59.75 1.0K
14:23 59.77 59.79 59.75 59.79 2.8K
14:24 59.81 59.81 59.81 59.81 1.0K
14:25 59.84 59.86 59.84 59.86 3.0K
14:27 59.85 59.85 59.85 59.85 0.9K
14:28 59.83 59.83 59.83 59.83 0.2K
14:29 59.85 59.85 59.85 59.85 0.3K
14:30 59.85 59.88 59.85 59.88 2.1K
14:31 59.88 59.88 59.88 59.88 0.9K
14:33 59.85 59.85 59.85 59.85 0.1K
14:34 59.85 59.85 59.83 59.83 1.8K
14:35 59.83 59.83 59.82 59.82 0.8K
14:36 59.81 59.83 59.81 59.83 1.0K
14:37 59.83 59.85 59.83 59.84 2.3K
14:39 59.82 59.82 59.80 59.80 0.6K
14:40 59.80 59.80 59.76 59.79 0.4K
14:41 59.82 59.82 59.81 59.81 2.7K
14:42 59.82 59.82 59.81 59.81 1.1K
14:44 59.82 59.82 59.79 59.79 2.4K
14:45 59.79 59.81 59.79 59.81 2.2K
14:46 59.80 59.80 59.78 59.78 0.4K
14:47 59.81 59.81 59.81 59.81 2.0K
14:49 59.83 59.83 59.83 59.83 0.6K
14:50 59.83 59.84 59.83 59.84 1.7K
14:52 59.79 59.79 59.78 59.78 1.4K
14:53 59.79 59.79 59.79 59.79 0.8K
14:54 59.80 59.80 59.78 59.78 1.7K
14:55 59.79 59.85 59.79 59.85 1.3K
14:56 59.84 59.84 59.82 59.82 1.9K
14:57 59.77 59.77 59.77 59.77 0.1K
14:58 59.79 59.79 59.79 59.79 0.7K
14:59 59.77 59.77 59.77 59.77 0.5K
15:00 59.77 59.77 59.77 59.77 0.7K
15:01 59.75 59.76 59.75 59.76 3.1K
15:02 59.76 59.77 59.76 59.77 2.6K
15:03 59.78 59.78 59.76 59.78 1.1K
15:05 59.77 59.77 59.77 59.77 0.1K
15:06 59.78 59.79 59.77 59.78 4.1K
15:07 59.77 59.77 59.76 59.76 1.4K
15:08 59.76 59.76 59.76 59.76 1.3K
15:09 59.75 59.75 59.75 59.75 3.9K
15:10 59.69 59.69 59.67 59.67 2.4K
15:11 59.70 59.74 59.70 59.73 3.9K
15:12 59.76 59.76 59.76 59.76 0.6K
15:13 59.77 59.77 59.77 59.77 0.5K
15:14 59.78 59.78 59.77 59.77 2.9K
15:15 59.74 59.74 59.74 59.74 0.5K
15:16 59.74 59.74 59.74 59.74 1.6K
15:17 59.78 59.78 59.78 59.78 1.1K
15:18 59.79 59.81 59.79 59.81 1.5K
15:19 59.81 59.84 59.81 59.84 2.5K
15:20 59.85 59.86 59.84 59.86 2.6K
15:21 59.86 59.88 59.86 59.88 1.7K
15:22 59.86 59.86 59.86 59.86 1.1K
15:23 59.87 59.88 59.87 59.87 1.5K
15:24 59.87 59.87 59.87 59.87 1.4K
15:25 59.86 59.87 59.86 59.87 2.4K
15:26 59.85 59.85 59.82 59.82 3.6K
15:28 59.83 59.83 59.82 59.82 3.8K
15:29 59.81 59.83 59.81 59.83 1.2K
15:30 59.84 59.84 59.83 59.83 2.2K
15:31 59.82 59.82 59.80 59.80 1.9K
15:32 59.79 59.82 59.79 59.82 4.2K
15:33 59.82 59.85 59.82 59.83 16.9K
15:34 59.84 59.84 59.82 59.82 2.0K
15:35 59.83 59.83 59.83 59.83 1.7K
15:36 59.82 59.82 59.76 59.76 1.3K
15:37 59.80 59.81 59.80 59.81 2.2K
15:38 59.80 59.82 59.80 59.81 11.0K
15:39 59.82 59.82 59.82 59.82 7.7K
15:40 59.82 59.82 59.81 59.81 2.6K
15:41 59.80 59.80 59.78 59.79 5.4K
15:42 59.78 59.80 59.78 59.80 1.3K
15:43 59.80 59.81 59.80 59.80 4.8K
15:44 59.79 59.79 59.77 59.77 1.6K
15:45 59.78 59.81 59.78 59.81 5.6K
15:46 59.81 59.81 59.81 59.81 1.6K
15:47 59.82 59.83 59.82 59.82 2.6K
15:48 59.82 59.84 59.82 59.84 4.2K
15:49 59.84 59.86 59.84 59.86 4.9K
15:50 59.87 59.91 59.87 59.90 10.8K
15:51 59.90 59.90 59.82 59.84 24.5K
15:52 59.82 59.82 59.75 59.76 9.3K
15:53 59.77 59.77 59.74 59.76 7.2K
15:54 59.76 59.84 59.76 59.83 9.2K
15:55 59.83 59.84 59.80 59.80 10.2K
15:56 59.80 59.81 59.79 59.81 15.4K
15:57 59.81 59.86 59.81 59.85 18.6K
15:58 59.85 59.85 59.82 59.84 22.4K
15:59 59.83 59.86 59.81 59.86 131.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 59.85 59.88 58.98 59.48 0.7M
2025-09-26 59.79 60.15 59.27 59.85 0.9M
2025-09-25 58.68 59.69 58.59 59.49 0.8M
2025-09-24 58.73 59.14 58.68 59.00 0.8M
2025-09-23 58.97 59.53 58.39 58.65 0.5M
2025-09-22 59.15 59.43 58.47 58.80 0.6M
2025-09-19 60.25 60.25 59.01 59.23 2.7M
2025-09-18 59.44 60.31 59.15 60.25 0.7M
2025-09-17 58.89 60.11 58.50 59.25 1.0M
2025-09-16 59.00 59.00 57.92 58.61 0.8M
2025-09-15 59.83 59.91 58.81 59.02 0.8M
2025-09-12 60.09 60.21 59.48 59.68 0.8M
2025-09-11 60.00 60.25 59.62 60.11 0.8M
2025-09-10 60.11 60.57 59.50 59.92 1.1M
2025-09-09 60.78 61.09 60.15 60.25 0.7M
2025-09-08 60.70 61.00 60.00 60.78 1.0M
2025-09-05 61.48 61.97 60.27 60.58 1.6M
2025-09-04 61.48 61.68 60.96 61.65 1.3M
2025-09-03 61.93 62.69 60.75 61.32 1.0M
2025-09-02 61.31 62.36 61.07 62.24 0.9M
2025-08-29 62.13 62.48 61.84 61.94 0.7M
2025-08-28 62.98 63.20 61.97 61.99 0.7M
2025-08-27 62.45 63.18 62.45 62.81 1.4M
2025-08-26 62.14 63.00 62.14 62.68 1.2M
2025-08-25 62.80 63.06 62.14 62.16 0.6M
2025-08-22 62.00 63.49 62.00 62.88 1.5M
2025-08-21 61.65 62.20 61.41 61.81 0.5M
2025-08-20 62.09 62.24 61.60 61.97 0.4M
2025-08-19 61.38 62.25 61.38 61.93 0.6M
2025-08-18 61.12 61.65 60.83 61.61 0.6M
2025-08-15 62.07 62.11 61.13 61.19 0.6M
2025-08-14 61.54 61.98 61.10 61.92 0.9M
2025-08-13 61.70 62.07 61.18 62.04 0.5M
2025-08-12 60.65 61.48 60.46 61.42 0.6M
2025-08-11 60.68 60.87 60.10 60.29 0.5M
2025-08-08 60.30 60.76 59.86 60.46 0.4M
2025-08-07 60.54 60.54 59.70 59.86 0.5M
2025-08-06 60.93 60.99 60.11 60.27 0.6M
2025-08-05 60.96 61.10 60.28 60.80 0.6M
2025-08-04 60.21 60.89 59.95 60.81 0.6M
2025-08-01 60.49 60.69 59.42 59.92 0.6M
2025-07-31 60.76 61.65 60.76 61.20 0.9M
2025-07-30 61.59 62.17 60.99 61.23 0.8M
2025-07-29 62.40 62.46 61.44 61.44 0.9M
2025-07-28 62.40 62.40 61.63 61.96 0.6M
2025-07-25 61.74 62.18 61.19 62.03 0.7M
2025-07-24 62.43 62.60 61.57 61.77 0.6M
2025-07-23 64.47 64.62 62.46 62.66 1.2M
2025-07-22 64.17 64.76 63.71 64.24 0.6M
2025-07-21 64.72 65.54 64.27 64.30 0.7M
2025-07-18 64.88 64.92 64.01 64.63 1.4M
2025-07-17 63.59 64.57 63.33 64.27 2.2M
2025-07-16 64.35 64.35 62.55 63.31 1.1M
2025-07-15 65.91 66.31 63.27 63.30 1.1M
2025-07-14 65.39 66.24 64.88 66.11 0.6M
2025-07-11 65.98 66.06 65.25 65.45 0.7M
2025-07-10 65.23 66.35 64.94 66.09 0.6M
2025-07-09 65.27 65.47 64.87 65.28 0.5M
2025-07-08 65.04 65.48 64.52 65.13 0.8M
2025-07-07 64.42 65.18 64.03 64.93 1.0M
2025-07-03 64.30 65.32 64.29 64.56 0.4M
2025-07-02 63.89 64.20 63.20 63.98 0.7M
2025-07-01 61.82 64.20 61.82 63.70 1.3M
2025-06-30 62.40 62.42 61.33 62.17 0.5M
2025-06-27 62.41 62.52 61.73 62.08 0.8M
2025-06-26 61.22 62.34 61.19 62.23 0.9M
2025-06-25 61.47 61.65 60.94 61.05 0.8M
2025-06-24 61.84 62.44 61.34 61.47 0.9M
2025-06-23 60.90 61.46 60.48 61.36 1.1M
2025-06-20 60.70 60.97 60.44 60.74 1.1M
2025-06-18 60.09 60.99 60.09 60.43 0.7M
2025-06-17 60.33 61.06 59.85 60.28 0.7M
2025-06-16 60.91 61.91 60.70 60.82 1.2M
2025-06-13 61.36 61.44 60.56 60.68 0.5M
2025-06-12 62.10 62.12 61.43 62.04 0.4M
2025-06-11 63.80 63.92 62.16 62.21 0.7M
2025-06-10 63.66 63.97 63.24 63.68 0.5M
2025-06-09 63.45 64.09 63.27 63.51 0.4M
2025-06-06 63.10 63.69 62.73 63.45 0.4M
2025-06-05 63.41 63.47 62.26 62.57 0.6M
2025-06-04 63.41 63.53 62.83 63.30 0.4M
2025-06-03 62.44 63.36 62.14 63.30 0.5M
2025-06-02 63.01 63.05 61.78 62.41 0.5M
2025-05-30 63.13 63.26 62.47 63.01 0.9M
2025-05-29 62.75 63.31 62.49 63.26 1.3M
2025-05-28 63.74 64.03 62.65 62.69 0.5M
2025-05-27 63.31 63.86 62.66 63.78 0.5M
2025-05-23 62.08 63.17 61.70 62.76 0.5M
2025-05-22 62.98 63.75 62.98 63.23 0.5M
2025-05-21 64.39 64.85 63.13 63.19 0.7M
2025-05-20 65.55 65.65 64.91 64.99 0.5M
2025-05-19 65.08 65.60 64.80 65.55 0.4M
2025-05-16 65.51 65.89 65.30 65.63 0.4M
2025-05-15 65.50 66.14 65.12 65.55 0.3M
2025-05-14 65.01 66.02 64.91 65.45 0.4M
2025-05-13 64.69 66.14 64.69 65.45 0.5M
2025-05-12 65.04 66.01 64.86 65.62 0.5M
2025-05-09 63.29 63.68 63.02 63.40 0.4M
2025-05-08 62.74 63.65 62.49 63.30 0.4M
2025-05-07 62.42 62.65 61.93 62.18 0.3M
2025-05-06 61.87 62.45 61.46 62.02 0.4M
2025-05-05 62.32 63.36 62.30 62.67 0.3M
2025-05-02 62.08 63.19 61.58 63.02 0.3M
2025-05-01 60.74 61.76 60.11 61.29 0.4M
2025-04-30 60.29 60.91 59.56 60.74 0.7M
2025-04-29 60.84 61.52 60.33 61.18 0.4M
2025-04-28 60.81 61.27 60.35 61.03 0.4M
2025-04-25 60.72 61.21 60.37 60.56 0.4M
2025-04-24 60.10 61.44 59.87 61.37 0.4M
2025-04-23 61.19 62.82 60.10 60.38 0.5M
2025-04-22 59.03 60.42 58.86 60.09 0.5M
2025-04-21 59.81 59.82 58.38 58.73 0.7M
2025-04-17 60.29 61.19 59.32 59.90 1.0M
2025-04-16 59.02 60.66 58.95 60.02 1.4M
2025-04-15 58.44 59.89 57.94 58.75 0.7M
2025-04-14 57.56 58.68 56.70 58.40 0.8M
2025-04-11 56.01 57.62 55.06 56.88 0.6M
2025-04-10 57.64 57.75 54.73 56.19 0.7M
2025-04-09 55.90 59.93 53.44 58.73 1.1M
2025-04-08 57.23 58.02 54.75 55.58 0.7M
2025-04-07 54.00 57.74 52.69 55.85 0.9M
2025-04-04 55.83 57.94 53.97 55.42 0.8M
2025-04-03 60.33 60.49 57.61 57.64 0.9M
2025-04-02 61.25 62.50 61.10 62.30 0.8M
2025-04-01 61.89 62.50 61.24 62.15 0.4M
2025-03-31 61.16 62.54 60.93 62.23 0.5M
2025-03-28 62.02 62.64 61.22 61.62 0.4M
2025-03-27 62.74 63.07 61.99 62.27 0.4M
2025-03-26 63.16 63.84 62.47 62.69 0.5M
2025-03-25 62.61 63.32 62.38 62.85 0.6M
2025-03-24 61.86 62.83 61.42 62.63 0.7M
2025-03-21 61.70 61.86 60.38 61.24 2.9M
2025-03-20 61.60 62.75 61.24 61.44 0.6M
2025-03-19 61.84 63.12 61.50 62.34 0.7M
2025-03-18 61.66 62.25 61.24 61.86 0.7M
2025-03-17 60.74 62.13 60.66 61.83 0.7M
2025-03-14 59.07 60.78 59.00 60.71 0.6M
2025-03-13 59.64 60.35 58.81 58.85 0.4M
2025-03-12 60.21 60.51 59.04 59.68 0.6M
2025-03-11 60.86 61.32 59.41 59.57 0.8M
2025-03-10 61.53 62.75 60.74 60.86 1.0M
2025-03-07 61.39 62.38 60.74 62.22 0.7M
2025-03-06 62.25 62.25 61.35 61.96 0.6M
2025-03-05 62.74 63.29 62.15 62.76 0.6M
2025-03-04 64.40 64.47 62.28 62.75 0.6M
2025-03-03 65.17 66.46 64.56 64.82 0.6M
2025-02-28 64.35 65.08 63.98 65.05 0.8M
2025-02-27 64.22 65.01 64.05 64.09 0.5M
2025-02-26 64.10 65.03 63.71 64.28 0.4M
2025-02-25 64.54 64.89 63.92 64.24 0.4M
2025-02-24 64.37 64.98 63.97 64.09 0.6M
2025-02-21 65.22 65.26 63.93 63.99 0.5M
2025-02-20 65.77 66.00 64.34 64.90 0.4M
2025-02-19 66.33 66.59 65.55 65.91 0.4M
2025-02-18 65.89 66.60 65.57 66.60 0.4M
2025-02-14 66.54 67.07 65.74 65.74 0.4M
2025-02-13 66.34 66.52 65.88 66.44 0.4M
2025-02-12 66.69 67.27 66.14 66.19 0.5M
2025-02-11 66.62 67.43 66.15 67.36 0.5M
2025-02-10 67.76 67.76 66.26 66.73 0.5M
2025-02-07 68.50 68.63 66.46 67.65 0.6M
2025-02-06 68.68 68.87 67.57 68.59 0.4M
2025-02-05 67.73 68.40 67.09 68.36 0.4M
2025-02-04 65.68 67.53 65.68 67.45 0.5M
2025-02-03 65.82 66.65 64.91 65.87 0.7M
2025-01-31 66.95 67.52 66.63 66.80 0.9M
2025-01-30 66.40 67.50 66.17 66.80 0.4M
2025-01-29 66.61 67.44 65.67 66.09 0.4M
2025-01-28 66.84 67.40 66.31 66.61 0.3M
2025-01-27 66.46 67.35 66.12 66.94 0.4M
2025-01-24 65.66 66.43 65.08 66.00 0.6M
2025-01-23 66.12 66.12 64.92 65.76 0.7M
2025-01-22 66.00 67.11 65.55 65.61 0.9M
2025-01-21 65.15 65.91 64.91 65.48 0.6M
2025-01-17 64.17 64.96 63.85 64.85 0.7M
2025-01-16 64.21 64.23 63.35 63.78 0.5M
2025-01-15 64.90 65.51 63.57 64.31 0.5M
2025-01-14 62.36 63.54 62.06 63.46 0.5M
2025-01-13 60.82 61.84 60.69 61.74 0.6M
2025-01-10 61.92 62.10 60.41 61.15 0.6M
2025-01-08 62.05 63.17 61.82 62.77 0.4M
2025-01-07 63.20 63.54 61.88 62.38 0.5M
2025-01-06 62.27 63.99 61.72 62.82 0.6M
2025-01-03 61.78 62.26 60.87 62.19 0.4M
2025-01-02 62.57 63.17 61.65 61.75 0.4M