Consolidated Edison Inc (ED)

ED
🏛️ Vereinigte Staaten →
97.64
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 96.32 96.73 96.25 96.73 19.0K
09:31 96.28 96.45 96.28 96.45 1.1K
09:32 96.45 96.45 96.45 96.45 1.2K
09:34 96.45 96.45 96.43 96.43 2.6K
09:36 96.51 96.51 96.51 96.51 1.6K
09:37 96.42 96.49 96.42 96.49 0.4K
09:38 96.48 96.48 96.44 96.48 2.1K
09:39 96.46 96.46 96.40 96.40 3.9K
09:40 96.50 96.50 96.50 96.50 1.7K
09:41 96.51 96.51 96.41 96.41 7.3K
09:42 96.40 96.40 96.40 96.40 2.2K
09:43 96.38 96.38 96.35 96.35 1.7K
09:44 96.41 96.43 96.40 96.43 3.5K
09:45 96.38 96.39 96.37 96.37 4.0K
09:47 96.43 96.43 96.43 96.43 1.4K
09:48 96.41 96.41 96.41 96.41 0.5K
09:49 96.41 96.44 96.37 96.44 4.0K
09:50 96.44 96.45 96.38 96.45 1.7K
09:51 96.44 96.44 96.44 96.44 1.4K
09:52 96.48 96.48 96.47 96.47 1.9K
09:53 96.49 96.49 96.41 96.41 3.6K
09:54 96.40 96.42 96.40 96.42 1.5K
09:56 96.49 96.49 96.47 96.47 1.8K
09:57 96.49 96.53 96.49 96.53 1.5K
09:58 96.51 96.51 96.51 96.51 0.9K
09:59 96.50 96.50 96.50 96.50 0.4K
10:00 96.52 96.53 96.51 96.51 1.8K
10:01 96.52 96.52 96.52 96.52 3.0K
10:02 96.50 96.50 96.49 96.49 0.4K
10:03 96.44 96.46 96.44 96.45 1.4K
10:04 96.48 96.48 96.47 96.47 0.8K
10:05 96.52 96.52 96.52 96.52 0.9K
10:06 96.51 96.51 96.51 96.51 0.8K
10:07 96.47 96.48 96.47 96.47 3.2K
10:08 96.47 96.48 96.47 96.48 1.1K
10:09 96.48 96.48 96.48 96.48 0.5K
10:10 96.46 96.46 96.37 96.38 4.8K
10:11 96.42 96.47 96.42 96.47 9.3K
10:12 96.45 96.45 96.44 96.44 1.0K
10:13 96.45 96.47 96.44 96.47 1.4K
10:14 96.47 96.49 96.47 96.49 8.3K
10:15 96.45 96.45 96.43 96.43 2.6K
10:16 96.39 96.42 96.38 96.42 6.0K
10:17 96.42 96.42 96.42 96.42 1.2K
10:18 96.41 96.41 96.41 96.41 0.7K
10:19 96.36 96.36 96.29 96.29 9.7K
10:20 96.27 96.28 96.27 96.27 9.0K
10:21 96.22 96.22 96.19 96.19 1.1K
10:22 96.22 96.23 96.21 96.21 1.4K
10:23 96.23 96.23 96.23 96.23 0.4K
10:24 96.26 96.26 96.24 96.26 3.5K
10:25 96.22 96.25 96.22 96.25 0.7K
10:26 96.25 96.25 96.25 96.25 0.3K
10:27 96.25 96.25 96.25 96.25 0.5K
10:28 96.24 96.24 96.24 96.24 0.7K
10:29 96.22 96.25 96.22 96.24 2.8K
10:30 96.24 96.27 96.24 96.26 1.1K
10:31 96.25 96.26 96.25 96.26 0.7K
10:32 96.30 96.30 96.30 96.30 0.7K
10:33 96.33 96.33 96.33 96.33 0.7K
10:34 96.31 96.31 96.31 96.31 1.3K
10:35 96.30 96.30 96.30 96.30 0.5K
10:36 96.30 96.30 96.20 96.21 6.3K
10:37 96.17 96.18 96.17 96.18 1.2K
10:38 96.15 96.15 96.15 96.15 0.2K
10:39 96.13 96.13 96.13 96.13 0.7K
10:40 96.13 96.13 96.09 96.09 2.5K
10:41 96.06 96.06 96.06 96.06 1.3K
10:42 96.02 96.05 95.97 95.97 4.1K
10:43 95.98 96.06 95.98 96.06 6.5K
10:44 96.06 96.12 96.06 96.12 2.3K
10:45 96.12 96.12 96.12 96.12 0.1K
10:46 96.12 96.12 96.11 96.11 2.4K
10:47 96.11 96.11 96.05 96.05 6.6K
10:48 96.08 96.09 96.07 96.09 7.0K
10:49 96.10 96.10 96.09 96.10 1.2K
10:50 96.08 96.09 96.07 96.09 2.8K
10:52 96.05 96.07 96.04 96.04 3.0K
10:53 96.06 96.10 96.06 96.10 4.8K
10:54 96.09 96.13 96.09 96.13 2.2K
10:55 96.11 96.11 96.11 96.11 2.5K
10:56 96.11 96.14 96.08 96.10 7.5K
10:57 96.10 96.12 96.10 96.12 9.5K
10:58 96.12 96.13 96.12 96.13 1.4K
10:59 96.13 96.19 96.13 96.18 3.6K
11:00 96.20 96.22 96.20 96.20 5.3K
11:01 96.20 96.21 96.20 96.21 1.5K
11:02 96.21 96.21 96.21 96.21 1.0K
11:03 96.24 96.24 96.22 96.22 1.5K
11:04 96.23 96.24 96.20 96.20 3.6K
11:05 96.24 96.28 96.24 96.28 2.5K
11:06 96.29 96.34 96.29 96.33 2.2K
11:07 96.30 96.31 96.30 96.30 3.1K
11:08 96.33 96.33 96.23 96.24 11.7K
11:09 96.25 96.26 96.25 96.26 1.8K
11:10 96.25 96.26 96.22 96.22 3.5K
11:11 96.23 96.23 96.19 96.19 1.7K
11:12 96.15 96.18 96.14 96.18 3.0K
11:13 96.21 96.22 96.21 96.22 2.0K
11:14 96.26 96.26 96.24 96.26 2.0K
11:15 96.24 96.24 96.24 96.24 1.8K
11:17 96.28 96.28 96.27 96.28 2.2K
11:18 96.26 96.26 96.24 96.26 4.1K
11:19 96.27 96.29 96.24 96.29 2.8K
11:20 96.29 96.29 96.29 96.29 1.1K
11:21 96.29 96.29 96.29 96.29 0.4K
11:22 96.29 96.29 96.26 96.26 2.7K
11:23 96.25 96.25 96.22 96.22 2.5K
11:25 96.22 96.22 96.21 96.22 1.7K
11:26 96.22 96.22 96.21 96.21 0.8K
11:27 96.19 96.21 96.19 96.21 12.0K
11:28 96.24 96.26 96.24 96.26 1.7K
11:29 96.25 96.25 96.24 96.24 0.7K
11:30 96.24 96.24 96.23 96.23 6.4K
11:31 96.22 96.22 96.22 96.22 0.7K
11:32 96.22 96.25 96.22 96.25 3.4K
11:33 96.24 96.25 96.24 96.25 1.6K
11:34 96.24 96.26 96.24 96.26 2.7K
11:35 96.26 96.29 96.26 96.29 24.0K
11:36 96.31 96.33 96.31 96.33 2.6K
11:37 96.30 96.30 96.27 96.27 17.4K
11:38 96.27 96.29 96.25 96.29 3.2K
11:39 96.29 96.35 96.29 96.35 1.3K
11:40 96.33 96.33 96.26 96.26 2.6K
11:41 96.25 96.28 96.25 96.28 1.5K
11:42 96.27 96.27 96.27 96.27 0.7K
11:43 96.27 96.29 96.27 96.29 2.8K
11:44 96.31 96.31 96.30 96.30 1.7K
11:45 96.30 96.33 96.30 96.33 3.9K
11:46 96.33 96.33 96.33 96.33 0.9K
11:47 96.31 96.31 96.27 96.27 4.5K
11:48 96.29 96.29 96.24 96.26 7.4K
11:49 96.26 96.26 96.24 96.24 1.2K
11:50 96.22 96.26 96.22 96.26 2.8K
11:51 96.27 96.27 96.27 96.27 0.3K
11:52 96.27 96.27 96.23 96.23 1.9K
11:53 96.22 96.22 96.15 96.15 4.3K
11:54 96.13 96.13 96.12 96.12 1.6K
11:55 96.13 96.13 96.13 96.13 0.7K
11:57 96.13 96.13 96.05 96.05 2.0K
11:58 96.09 96.14 96.09 96.12 2.5K
11:59 96.15 96.15 96.15 96.15 1.3K
12:00 96.16 96.17 96.16 96.17 1.6K
12:01 96.18 96.19 96.16 96.16 2.8K
12:02 96.18 96.18 96.18 96.18 1.0K
12:03 96.17 96.17 96.17 96.17 1.1K
12:04 96.15 96.17 96.15 96.17 2.3K
12:05 96.16 96.17 96.14 96.14 1.9K
12:06 96.15 96.15 96.11 96.11 2.6K
12:07 96.10 96.16 96.10 96.16 1.5K
12:08 96.14 96.19 96.14 96.19 4.2K
12:09 96.19 96.20 96.19 96.20 1.3K
12:10 96.22 96.27 96.22 96.27 5.0K
12:11 96.25 96.25 96.25 96.25 0.7K
12:12 96.25 96.25 96.25 96.25 1.6K
12:13 96.24 96.29 96.24 96.28 4.5K
12:14 96.29 96.29 96.27 96.27 3.9K
12:15 96.24 96.24 96.22 96.22 2.2K
12:16 96.22 96.26 96.22 96.26 2.2K
12:17 96.26 96.27 96.26 96.27 1.0K
12:18 96.24 96.25 96.23 96.25 1.3K
12:19 96.22 96.22 96.20 96.22 8.9K
12:20 96.24 96.29 96.24 96.29 4.9K
12:21 96.28 96.28 96.24 96.24 2.4K
12:22 96.25 96.29 96.25 96.27 1.5K
12:23 96.29 96.32 96.29 96.32 2.5K
12:24 96.36 96.45 96.36 96.45 14.6K
12:25 96.43 96.45 96.42 96.45 1.6K
12:26 96.47 96.47 96.44 96.44 1.7K
12:27 96.45 96.46 96.44 96.46 2.9K
12:28 96.45 96.47 96.45 96.45 1.2K
12:29 96.44 96.44 96.40 96.40 7.3K
12:30 96.39 96.39 96.33 96.37 2.8K
12:31 96.37 96.37 96.32 96.32 4.1K
12:32 96.30 96.30 96.29 96.29 1.0K
12:33 96.29 96.32 96.29 96.32 1.9K
12:34 96.27 96.27 96.25 96.26 3.2K
12:35 96.25 96.26 96.25 96.26 2.6K
12:36 96.26 96.28 96.26 96.28 2.3K
12:37 96.26 96.28 96.26 96.27 2.5K
12:38 96.27 96.30 96.27 96.28 3.4K
12:39 96.27 96.31 96.26 96.26 2.8K
12:40 96.26 96.26 96.23 96.25 3.2K
12:41 96.27 96.27 96.26 96.26 0.9K
12:42 96.29 96.38 96.29 96.36 4.4K
12:43 96.38 96.42 96.38 96.42 4.4K
12:44 96.40 96.40 96.40 96.40 0.8K
12:45 96.43 96.43 96.42 96.42 0.9K
12:46 96.42 96.46 96.42 96.46 4.4K
12:47 96.49 96.53 96.49 96.53 2.6K
12:48 96.54 96.56 96.54 96.56 1.7K
12:49 96.56 96.56 96.56 96.56 0.8K
12:50 96.58 96.58 96.53 96.53 2.4K
12:51 96.57 96.57 96.57 96.57 0.5K
12:52 96.55 96.59 96.52 96.59 1.9K
12:53 96.59 96.60 96.58 96.58 4.1K
12:54 96.58 96.60 96.58 96.60 2.5K
12:55 96.63 96.64 96.63 96.64 1.2K
12:56 96.64 96.64 96.57 96.64 7.0K
12:57 96.57 96.57 96.54 96.57 2.0K
12:58 96.59 96.62 96.59 96.62 1.1K
12:59 96.62 96.62 96.62 96.62 1.0K
13:00 96.62 96.62 96.57 96.57 2.0K
13:01 96.58 96.62 96.58 96.62 1.0K
13:02 96.63 96.63 96.61 96.61 0.9K
13:03 96.61 96.61 96.59 96.59 2.1K
13:04 96.56 96.60 96.56 96.58 3.5K
13:05 96.58 96.58 96.58 96.58 0.5K
13:06 96.63 96.63 96.57 96.60 4.1K
13:07 96.63 96.64 96.62 96.64 1.6K
13:08 96.64 96.64 96.60 96.63 4.6K
13:09 96.64 96.66 96.64 96.66 1.3K
13:10 96.64 96.66 96.64 96.66 2.8K
13:11 96.64 96.64 96.63 96.64 1.1K
13:12 96.64 96.64 96.60 96.64 5.6K
13:13 96.62 96.62 96.62 96.62 0.3K
13:14 96.62 96.64 96.62 96.62 3.1K
13:15 96.64 96.64 96.63 96.64 3.3K
13:16 96.65 96.69 96.65 96.67 3.8K
13:17 96.67 96.67 96.65 96.65 1.3K
13:18 96.67 96.68 96.66 96.68 1.1K
13:19 96.67 96.67 96.66 96.66 0.8K
13:20 96.66 96.66 96.64 96.66 8.3K
13:21 96.66 96.68 96.66 96.66 0.8K
13:22 96.66 96.68 96.58 96.59 5.9K
13:23 96.59 96.59 96.59 96.59 0.4K
13:24 96.59 96.62 96.59 96.62 3.5K
13:25 96.60 96.62 96.60 96.60 1.4K
13:26 96.62 96.63 96.61 96.61 4.8K
13:27 96.63 96.63 96.63 96.63 0.8K
13:28 96.63 96.63 96.60 96.63 0.7K
13:29 96.63 96.63 96.59 96.59 4.2K
13:30 96.59 96.60 96.59 96.60 1.7K
13:31 96.61 96.61 96.57 96.57 3.3K
13:32 96.59 96.59 96.55 96.55 1.9K
13:33 96.56 96.58 96.54 96.58 2.5K
13:34 96.57 96.57 96.57 96.57 1.4K
13:35 96.56 96.56 96.53 96.53 3.5K
13:36 96.58 96.59 96.58 96.59 3.4K
13:37 96.58 96.62 96.58 96.58 3.1K
13:38 96.59 96.59 96.55 96.55 4.1K
13:39 96.56 96.59 96.54 96.55 3.4K
13:40 96.52 96.57 96.52 96.57 7.4K
13:41 96.52 96.56 96.52 96.55 3.2K
13:42 96.57 96.57 96.56 96.57 2.4K
13:43 96.59 96.59 96.57 96.57 6.6K
13:44 96.57 96.57 96.56 96.56 1.4K
13:45 96.56 96.57 96.56 96.57 1.4K
13:46 96.56 96.58 96.56 96.58 1.3K
13:47 96.59 96.59 96.55 96.55 3.2K
13:48 96.54 96.54 96.52 96.53 4.1K
13:49 96.53 96.55 96.53 96.55 1.8K
13:50 96.56 96.58 96.55 96.58 2.3K
13:51 96.58 96.59 96.58 96.59 1.0K
13:52 96.59 96.60 96.59 96.59 1.4K
13:53 96.61 96.63 96.61 96.63 2.7K
13:54 96.62 96.63 96.61 96.61 3.7K
13:55 96.62 96.62 96.62 96.62 0.8K
13:56 96.62 96.65 96.62 96.65 3.0K
13:57 96.66 96.68 96.66 96.68 1.4K
13:58 96.68 96.70 96.68 96.68 5.0K
13:59 96.69 96.69 96.63 96.64 7.0K
14:00 96.64 96.64 96.64 96.64 0.9K
14:01 96.64 96.66 96.59 96.59 3.0K
14:02 96.59 96.63 96.59 96.63 2.2K
14:03 96.63 96.63 96.63 96.63 0.8K
14:04 96.63 96.64 96.58 96.59 6.8K
14:05 96.60 96.60 96.60 96.60 1.0K
14:06 96.57 96.57 96.55 96.57 2.7K
14:07 96.57 96.57 96.57 96.57 1.7K
14:08 96.57 96.58 96.57 96.58 2.6K
14:09 96.55 96.55 96.53 96.53 2.6K
14:10 96.54 96.57 96.54 96.57 2.9K
14:11 96.56 96.56 96.56 96.56 0.7K
14:12 96.58 96.58 96.57 96.58 2.9K
14:13 96.54 96.54 96.53 96.54 2.7K
14:14 96.56 96.57 96.53 96.57 2.6K
14:15 96.56 96.56 96.55 96.55 1.2K
14:16 96.55 96.56 96.54 96.56 2.5K
14:17 96.55 96.56 96.55 96.56 0.8K
14:18 96.56 96.56 96.54 96.54 0.8K
14:19 96.54 96.54 96.51 96.53 7.1K
14:20 96.55 96.56 96.55 96.56 2.0K
14:21 96.57 96.57 96.57 96.57 1.6K
14:22 96.61 96.63 96.61 96.63 3.2K
14:23 96.65 96.67 96.65 96.67 1.4K
14:24 96.66 96.66 96.66 96.66 2.5K
14:25 96.66 96.69 96.66 96.69 1.7K
14:26 96.70 96.70 96.69 96.69 1.9K
14:27 96.70 96.70 96.67 96.68 5.9K
14:28 96.68 96.68 96.68 96.68 0.9K
14:29 96.68 96.69 96.67 96.68 3.1K
14:30 96.67 96.70 96.67 96.68 1.3K
14:31 96.70 96.70 96.69 96.69 3.3K
14:32 96.69 96.69 96.69 96.69 2.8K
14:33 96.71 96.71 96.69 96.69 0.8K
14:34 96.69 96.71 96.69 96.71 1.4K
14:35 96.71 96.72 96.70 96.70 3.3K
14:36 96.73 96.73 96.72 96.73 3.6K
14:37 96.70 96.71 96.70 96.71 3.2K
14:38 96.72 96.72 96.68 96.70 4.2K
14:39 96.70 96.75 96.70 96.75 4.6K
14:40 96.75 96.75 96.72 96.73 5.2K
14:41 96.72 96.72 96.70 96.70 3.6K
14:42 96.72 96.72 96.72 96.72 1.9K
14:43 96.73 96.73 96.73 96.73 1.9K
14:44 96.72 96.73 96.72 96.72 1.9K
14:45 96.73 96.73 96.70 96.71 3.6K
14:46 96.71 96.71 96.70 96.70 2.3K
14:47 96.70 96.70 96.67 96.69 4.2K
14:48 96.70 96.70 96.68 96.69 1.3K
14:49 96.70 96.72 96.70 96.72 4.0K
14:50 96.74 96.76 96.74 96.76 1.1K
14:51 96.75 96.79 96.75 96.79 3.1K
14:52 96.79 96.82 96.79 96.82 2.2K
14:53 96.82 96.82 96.80 96.80 4.4K
14:54 96.80 96.80 96.79 96.79 1.6K
14:55 96.80 96.83 96.80 96.83 3.1K
14:56 96.82 96.83 96.82 96.82 2.2K
14:57 96.83 96.83 96.79 96.79 7.8K
14:58 96.79 96.81 96.79 96.81 1.5K
14:59 96.81 96.81 96.80 96.80 0.8K
15:00 96.81 96.82 96.78 96.82 6.6K
15:01 96.82 96.82 96.82 96.82 2.0K
15:02 96.82 96.84 96.82 96.84 1.7K
15:03 96.86 96.87 96.86 96.87 2.8K
15:04 96.88 96.88 96.83 96.84 3.7K
15:05 96.84 96.85 96.83 96.83 2.2K
15:06 96.83 96.83 96.82 96.82 0.9K
15:07 96.84 96.88 96.84 96.88 4.0K
15:08 96.87 96.87 96.85 96.85 3.8K
15:09 96.87 96.87 96.87 96.87 4.1K
15:10 96.87 96.88 96.85 96.85 3.1K
15:11 96.85 96.87 96.85 96.86 3.6K
15:12 96.86 96.86 96.83 96.83 4.5K
15:13 96.83 96.83 96.81 96.81 2.4K
15:14 96.80 96.84 96.80 96.84 6.4K
15:15 96.86 96.88 96.86 96.86 2.5K
15:16 96.88 96.88 96.83 96.83 4.6K
15:17 96.83 96.85 96.83 96.85 3.4K
15:18 96.88 96.89 96.86 96.89 3.1K
15:19 96.89 96.93 96.89 96.93 6.7K
15:20 96.93 96.95 96.93 96.95 2.0K
15:21 96.93 96.94 96.92 96.92 7.5K
15:22 96.93 96.93 96.89 96.89 3.7K
15:23 96.87 96.89 96.81 96.81 3.1K
15:24 96.81 96.81 96.81 96.81 0.4K
15:25 96.83 96.84 96.83 96.84 3.1K
15:26 96.85 96.90 96.84 96.89 3.7K
15:27 96.89 96.91 96.86 96.86 4.9K
15:28 96.86 96.86 96.85 96.85 1.2K
15:29 96.85 96.87 96.85 96.87 3.7K
15:30 96.83 96.83 96.80 96.80 2.8K
15:31 96.80 96.84 96.80 96.84 1.9K
15:32 96.84 96.85 96.84 96.85 2.3K
15:33 96.85 96.85 96.83 96.84 5.8K
15:34 96.85 96.85 96.85 96.85 1.5K
15:35 96.86 96.86 96.79 96.81 6.9K
15:36 96.83 96.87 96.83 96.87 6.6K
15:37 96.89 96.89 96.83 96.83 6.2K
15:38 96.83 96.85 96.83 96.85 1.9K
15:39 96.85 96.90 96.85 96.85 13.6K
15:40 96.85 96.89 96.80 96.89 10.2K
15:41 96.81 96.89 96.80 96.80 5.3K
15:42 96.80 96.84 96.80 96.84 3.9K
15:43 96.80 96.81 96.80 96.81 2.9K
15:44 96.81 96.82 96.79 96.82 10.1K
15:45 96.83 96.84 96.79 96.79 9.7K
15:46 96.81 96.83 96.81 96.83 4.4K
15:47 96.86 96.86 96.83 96.84 9.6K
15:48 96.83 96.88 96.82 96.85 9.5K
15:49 96.85 96.87 96.84 96.86 3.1K
15:50 96.86 96.87 96.81 96.82 14.5K
15:51 96.77 96.81 96.77 96.79 10.6K
15:52 96.78 96.79 96.72 96.73 7.8K
15:53 96.73 96.75 96.68 96.68 12.5K
15:54 96.68 96.68 96.63 96.66 7.6K
15:55 96.60 96.63 96.59 96.63 18.3K
15:56 96.63 96.66 96.63 96.64 24.9K
15:57 96.62 96.62 96.54 96.61 26.8K
15:58 96.60 96.63 96.59 96.61 33.0K
15:59 96.62 96.63 96.60 96.62 643.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 98.18 98.46 97.31 97.64 1.4M
2025-10-01 100.49 100.56 98.05 98.16 2.2M
2025-09-30 99.58 100.76 99.10 100.52 2.1M
2025-09-29 99.57 99.79 98.76 99.57 1.7M
2025-09-26 98.74 99.92 98.19 99.62 1.9M
2025-09-25 99.50 99.85 98.23 98.35 1.8M
2025-09-24 98.29 99.27 98.29 98.81 1.6M
2025-09-23 96.36 98.64 96.30 98.55 2.2M
2025-09-22 96.38 96.95 95.97 96.62 1.9M
2025-09-19 96.54 96.91 95.90 96.33 4.1M
2025-09-18 95.74 96.91 95.69 96.35 1.8M
2025-09-17 96.29 97.30 96.15 96.40 1.9M
2025-09-16 96.51 96.88 95.26 95.57 2.1M
2025-09-15 97.60 97.63 96.79 97.00 1.4M
2025-09-12 97.57 98.56 97.10 97.55 1.2M
2025-09-11 96.97 97.78 96.51 97.70 1.7M
2025-09-10 97.07 97.34 96.46 97.08 1.6M
2025-09-09 96.28 97.35 96.15 96.98 1.3M
2025-09-08 97.91 98.15 96.22 96.65 2.2M
2025-09-05 97.97 98.31 97.35 98.05 1.7M
2025-09-04 98.60 98.81 97.35 97.80 2.0M
2025-09-03 96.95 97.89 96.61 97.85 4.3M
2025-09-02 98.29 98.29 96.55 97.20 3.0M
2025-08-29 98.27 98.55 98.01 98.23 4.2M
2025-08-28 99.85 99.97 97.88 98.17 2.4M
2025-08-27 99.88 100.33 99.52 100.07 4.3M
2025-08-26 100.04 100.46 99.38 99.72 3.3M
2025-08-25 101.16 101.47 99.71 99.95 2.5M
2025-08-22 102.20 102.75 100.83 101.65 2.8M
2025-08-21 101.56 102.30 101.12 101.50 2.3M
2025-08-20 101.97 103.08 101.23 101.76 3.2M
2025-08-19 99.88 101.18 99.60 101.10 3.9M
2025-08-18 100.85 100.97 99.72 99.74 2.8M
2025-08-15 100.13 102.20 100.13 100.77 3.1M
2025-08-14 103.45 103.66 102.52 102.86 2.2M
2025-08-13 102.86 103.66 102.24 103.66 2.7M
2025-08-12 104.11 104.38 102.69 103.69 2.6M
2025-08-11 104.45 104.67 103.14 104.12 2.4M
2025-08-08 106.16 106.16 103.86 104.48 2.8M
2025-08-07 103.55 105.58 103.50 105.00 2.6M
2025-08-06 104.16 105.21 103.76 104.15 2.0M
2025-08-05 105.12 106.01 104.18 104.18 2.5M
2025-08-04 104.45 105.69 104.19 105.36 2.3M
2025-08-01 104.61 105.10 103.56 104.44 2.3M
2025-07-31 101.68 103.57 101.46 103.50 3.5M
2025-07-30 102.14 103.66 101.76 102.59 1.6M
2025-07-29 101.02 102.27 100.80 102.24 1.3M
2025-07-28 101.88 101.94 100.47 100.98 2.0M
2025-07-25 101.97 102.65 101.49 102.26 1.4M
2025-07-24 102.47 102.80 101.75 102.05 2.5M
2025-07-23 103.37 103.90 101.96 102.55 2.6M
2025-07-22 102.31 104.33 102.26 103.59 1.7M
2025-07-21 101.04 102.81 101.01 102.07 1.7M
2025-07-18 101.00 101.77 100.49 101.08 1.8M
2025-07-17 100.14 100.97 99.94 100.60 2.1M
2025-07-16 99.78 100.65 99.58 100.46 1.9M
2025-07-15 100.38 100.71 99.49 99.95 1.7M
2025-07-14 100.56 101.97 100.30 101.01 1.4M
2025-07-11 100.46 101.31 99.83 100.59 1.9M
2025-07-10 99.20 101.38 99.20 101.07 1.9M
2025-07-09 99.40 100.35 99.00 99.97 2.8M
2025-07-08 98.64 100.00 97.90 99.31 3.5M
2025-07-07 100.30 100.40 99.25 99.71 1.8M
2025-07-03 100.38 100.76 99.69 100.31 1.3M
2025-07-02 100.40 101.28 99.09 99.92 2.5M
2025-07-01 100.77 101.61 99.58 100.78 2.7M
2025-06-30 98.83 100.43 98.60 100.35 2.9M
2025-06-27 98.40 98.66 97.84 98.15 2.9M
2025-06-26 98.31 98.69 97.90 98.41 2.7M
2025-06-25 99.34 99.93 97.34 98.05 4.4M
2025-06-24 100.67 101.34 100.07 100.19 3.0M
2025-06-23 101.81 102.47 100.64 101.15 4.0M
2025-06-20 100.67 101.82 100.51 100.97 7.5M
2025-06-18 101.50 101.89 100.58 100.73 2.6M
2025-06-17 101.61 101.76 100.50 101.35 2.8M
2025-06-16 104.00 104.52 100.93 101.63 2.7M
2025-06-13 103.94 105.28 103.70 103.96 3.3M
2025-06-12 103.14 103.77 102.67 103.76 1.9M
2025-06-11 102.19 102.70 101.80 102.55 2.4M
2025-06-10 101.40 102.73 100.91 102.40 2.3M
2025-06-09 101.36 101.98 100.58 101.11 1.8M
2025-06-06 102.11 102.55 101.08 101.61 1.7M
2025-06-05 102.50 102.50 101.27 102.27 2.7M
2025-06-04 103.23 103.80 101.89 102.21 1.8M
2025-06-03 103.86 103.89 102.18 103.24 2.3M
2025-06-02 103.64 104.81 103.16 103.86 2.3M
2025-05-30 103.48 105.10 102.95 104.49 6.4M
2025-05-29 101.69 103.73 101.48 103.38 2.8M
2025-05-28 103.63 104.15 101.93 102.11 1.9M
2025-05-27 104.27 104.48 103.47 103.97 2.6M
2025-05-23 104.38 104.68 102.45 104.10 2.1M
2025-05-22 104.98 104.98 102.95 103.42 2.3M
2025-05-21 105.62 105.91 104.75 105.22 2.7M
2025-05-20 105.05 106.08 105.01 105.71 2.2M
2025-05-19 104.35 105.41 103.90 105.38 2.0M
2025-05-16 102.03 104.43 101.70 104.29 2.8M
2025-05-15 100.14 102.09 99.87 102.01 3.5M
2025-05-14 99.27 99.60 97.78 99.27 3.4M
2025-05-13 103.25 103.31 100.10 100.58 4.5M
2025-05-12 105.63 106.60 102.95 103.54 3.9M
2025-05-09 108.20 108.20 107.04 107.68 2.2M
2025-05-08 110.65 110.95 107.50 107.75 3.7M
2025-05-07 110.21 111.76 110.21 111.04 3.6M
2025-05-06 109.84 111.34 109.03 110.47 2.2M
2025-05-05 110.34 110.67 108.90 109.52 3.2M
2025-05-02 110.36 111.89 109.25 110.03 3.4M
2025-05-01 112.90 113.46 111.54 112.56 3.3M
2025-04-30 112.81 113.27 110.70 112.75 4.9M
2025-04-29 110.95 112.38 110.32 112.13 2.0M
2025-04-28 110.26 111.27 108.86 111.13 2.9M
2025-04-25 111.38 111.48 109.75 110.45 2.8M
2025-04-24 112.28 112.50 110.78 111.29 2.4M
2025-04-23 112.23 113.10 111.34 112.52 2.1M
2025-04-22 111.50 113.56 111.47 113.30 1.8M
2025-04-21 111.89 112.15 109.98 110.96 2.3M
2025-04-17 111.47 113.41 111.40 112.10 2.1M
2025-04-16 112.63 112.98 111.06 111.44 2.1M
2025-04-15 112.42 112.88 111.58 111.81 2.3M
2025-04-14 109.28 112.45 108.90 112.25 2.1M
2025-04-11 108.18 110.64 106.96 109.84 2.6M
2025-04-10 106.48 109.49 105.57 108.30 3.4M
2025-04-09 105.16 108.71 103.28 105.77 4.9M
2025-04-08 106.83 108.27 104.83 106.05 2.7M
2025-04-07 107.04 109.32 105.21 105.40 4.4M
2025-04-04 114.00 114.87 108.12 109.32 6.4M
2025-04-03 112.43 113.45 111.39 112.72 4.2M
2025-04-02 110.29 110.84 109.05 109.58 2.0M
2025-04-01 110.19 110.68 109.13 110.06 2.5M
2025-03-31 109.61 111.11 109.06 110.59 2.9M
2025-03-28 108.88 109.44 108.12 108.77 2.4M
2025-03-27 108.00 108.39 107.24 107.89 1.9M
2025-03-26 105.87 107.78 105.27 107.46 1.9M
2025-03-25 106.77 106.77 104.61 105.55 2.5M
2025-03-24 107.22 108.30 106.81 106.83 1.9M
2025-03-21 108.22 109.36 107.37 107.80 4.4M
2025-03-20 107.78 108.62 107.03 108.48 1.9M
2025-03-19 107.40 107.96 106.81 107.49 2.3M
2025-03-18 107.22 108.01 106.54 107.81 3.3M
2025-03-17 106.41 108.43 105.96 107.62 3.9M
2025-03-14 103.87 106.71 103.80 106.41 3.8M
2025-03-13 103.47 105.35 103.35 104.57 2.4M
2025-03-12 102.41 103.39 101.92 102.64 3.7M
2025-03-11 106.23 106.66 103.70 103.77 2.7M
2025-03-10 104.28 107.97 104.00 106.66 3.5M
2025-03-07 101.32 104.08 100.78 103.64 2.9M
2025-03-06 100.24 101.60 98.97 100.91 4.3M
2025-03-05 101.02 101.66 99.68 100.20 5.5M
2025-03-04 104.80 105.86 102.11 102.15 3.6M
2025-03-03 100.88 104.31 100.88 104.02 3.6M
2025-02-28 101.11 101.64 99.83 101.52 5.3M
2025-02-27 98.96 100.82 98.37 99.92 3.3M
2025-02-26 100.19 100.43 99.10 99.96 2.1M
2025-02-25 100.24 101.95 99.72 100.97 3.5M
2025-02-24 98.81 100.75 98.30 99.68 2.9M
2025-02-21 96.06 99.34 95.87 98.26 4.4M
2025-02-20 95.01 96.00 94.50 95.76 2.6M
2025-02-19 94.89 95.94 94.50 95.26 1.9M
2025-02-18 94.79 96.07 94.54 95.76 2.6M
2025-02-14 96.00 96.39 94.89 94.92 1.9M
2025-02-13 94.60 95.98 94.49 95.66 1.9M
2025-02-12 95.39 95.61 93.52 94.57 3.7M
2025-02-11 96.57 96.73 95.75 96.31 3.2M
2025-02-10 96.00 96.83 95.24 96.70 1.6M
2025-02-07 95.11 96.21 94.64 96.08 1.5M
2025-02-06 96.30 96.34 94.82 95.42 1.6M
2025-02-05 95.81 96.44 95.19 96.19 1.9M
2025-02-04 94.60 95.40 93.64 94.91 2.2M
2025-02-03 93.74 96.06 93.67 95.62 3.2M
2025-01-31 93.55 94.24 93.24 93.74 6.1M
2025-01-30 93.10 94.03 92.70 93.86 2.3M
2025-01-29 93.40 93.85 92.29 92.57 1.9M
2025-01-28 94.40 94.82 93.32 93.39 2.5M
2025-01-27 91.96 96.07 91.77 94.89 4.0M
2025-01-24 90.40 91.06 90.36 90.60 2.6M
2025-01-23 91.24 91.44 90.35 90.76 1.6M
2025-01-22 92.87 92.87 90.66 90.77 1.8M
2025-01-21 93.87 94.96 92.89 93.21 2.8M
2025-01-17 91.99 93.83 91.74 93.65 3.5M
2025-01-16 90.05 92.23 90.02 92.22 2.1M
2025-01-15 89.82 90.55 89.42 90.23 2.0M
2025-01-14 88.47 89.58 88.26 89.37 2.1M
2025-01-13 88.37 88.48 87.28 88.47 1.9M
2025-01-10 88.22 89.11 87.79 88.15 2.2M
2025-01-08 87.88 89.04 87.52 89.01 1.8M
2025-01-07 88.70 89.17 87.72 88.00 2.9M
2025-01-06 88.44 88.83 87.70 88.37 2.0M
2025-01-03 89.13 89.85 88.74 89.24 2.0M
2025-01-02 89.73 90.09 88.68 89.03 1.6M