Fox Corp Class A (FOXA)

FOXA
🏛️ Vereinigte Staaten →
62.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 62.31 62.49 62.29 62.49 24.3K
09:31 62.50 62.57 62.49 62.57 4.9K
09:32 62.44 62.44 62.44 62.44 1.4K
09:33 62.43 62.55 62.43 62.55 2.5K
09:34 62.55 62.55 62.43 62.53 2.9K
09:35 62.49 62.55 62.47 62.55 1.9K
09:36 62.60 62.60 62.58 62.58 10.3K
09:37 62.59 62.59 62.57 62.57 2.7K
09:38 62.45 62.45 62.45 62.45 1.7K
09:39 62.44 62.47 62.41 62.41 9.8K
09:40 62.42 62.42 62.30 62.30 3.8K
09:41 62.30 62.33 62.28 62.33 4.0K
09:42 62.29 62.29 62.21 62.21 3.1K
09:43 62.30 62.30 62.23 62.25 4.9K
09:44 62.28 62.35 62.27 62.32 6.5K
09:45 62.32 62.36 62.25 62.29 4.4K
09:46 62.27 62.31 62.20 62.30 11.6K
09:47 62.29 62.29 62.29 62.29 1.1K
09:48 62.29 62.37 62.29 62.37 7.8K
09:49 62.39 62.40 62.38 62.39 3.7K
09:50 62.41 62.41 62.37 62.40 3.0K
09:51 62.37 62.50 62.37 62.50 6.8K
09:52 62.46 62.47 62.42 62.47 4.9K
09:53 62.50 62.50 62.48 62.48 5.0K
09:54 62.43 62.46 62.42 62.42 4.9K
09:55 62.47 62.52 62.46 62.52 5.8K
09:56 62.54 62.63 62.54 62.62 9.2K
09:57 62.63 62.63 62.61 62.61 4.2K
09:58 62.63 62.70 62.63 62.69 7.0K
09:59 62.68 62.68 62.62 62.62 7.5K
10:00 62.65 62.65 62.61 62.62 7.3K
10:01 62.64 62.66 62.63 62.66 4.3K
10:02 62.66 62.66 62.62 62.65 6.8K
10:03 62.70 62.73 62.64 62.64 10.9K
10:04 62.65 62.69 62.65 62.69 4.0K
10:05 62.66 62.70 62.63 62.63 11.8K
10:06 62.67 62.70 62.65 62.65 4.5K
10:07 62.66 62.66 62.65 62.65 5.7K
10:08 62.68 62.77 62.68 62.77 6.1K
10:09 62.76 62.84 62.73 62.84 12.9K
10:10 62.83 62.85 62.82 62.82 5.8K
10:11 62.75 62.80 62.74 62.75 6.8K
10:12 62.75 62.75 62.67 62.68 5.3K
10:13 62.68 62.70 62.65 62.66 4.4K
10:14 62.67 62.74 62.63 62.63 7.8K
10:15 62.63 62.70 62.63 62.67 8.6K
10:16 62.66 62.66 62.59 62.59 7.3K
10:17 62.65 62.65 62.60 62.63 4.8K
10:18 62.62 62.62 62.58 62.58 5.0K
10:19 62.56 62.58 62.55 62.58 4.7K
10:20 62.55 62.56 62.53 62.56 4.2K
10:21 62.56 62.56 62.50 62.50 9.4K
10:22 62.46 62.50 62.46 62.48 3.1K
10:23 62.44 62.46 62.41 62.46 7.2K
10:24 62.47 62.49 62.47 62.49 2.9K
10:25 62.47 62.48 62.46 62.48 4.6K
10:26 62.47 62.54 62.47 62.54 7.7K
10:27 62.53 62.53 62.50 62.50 2.1K
10:28 62.51 62.55 62.51 62.55 5.7K
10:29 62.53 62.55 62.51 62.55 7.0K
10:30 62.58 62.64 62.58 62.58 5.1K
10:31 62.59 62.62 62.58 62.60 3.0K
10:32 62.59 62.60 62.59 62.59 3.2K
10:33 62.59 62.59 62.55 62.56 5.1K
10:34 62.55 62.57 62.51 62.51 4.6K
10:35 62.49 62.49 62.25 62.25 43.1K
10:36 62.28 62.29 62.24 62.28 14.5K
10:37 62.31 62.38 62.31 62.38 8.5K
10:38 62.37 62.37 62.33 62.35 6.4K
10:39 62.35 62.35 62.33 62.33 5.2K
10:40 62.32 62.32 62.28 62.28 5.3K
10:41 62.27 62.30 62.26 62.30 8.8K
10:42 62.32 62.32 62.27 62.29 4.8K
10:43 62.28 62.29 62.27 62.27 4.2K
10:44 62.26 62.27 62.24 62.26 4.2K
10:45 62.28 62.30 62.28 62.28 3.6K
10:46 62.28 62.28 62.20 62.20 4.7K
10:47 62.16 62.17 62.16 62.16 4.2K
10:48 62.18 62.26 62.17 62.24 10.6K
10:49 62.22 62.27 62.21 62.26 4.6K
10:50 62.22 62.22 62.17 62.21 4.5K
10:51 62.20 62.20 62.15 62.17 3.9K
10:52 62.19 62.26 62.19 62.25 6.5K
10:53 62.20 62.20 62.20 62.20 0.2K
10:54 62.20 62.22 62.20 62.22 3.4K
10:55 62.23 62.26 62.23 62.26 5.0K
10:56 62.24 62.26 62.22 62.26 4.6K
10:57 62.28 62.28 62.23 62.23 4.3K
10:58 62.24 62.25 62.22 62.25 14.9K
10:59 62.25 62.26 62.22 62.24 9.2K
11:00 62.26 62.26 62.20 62.21 6.2K
11:01 62.23 62.27 62.22 62.22 5.1K
11:02 62.23 62.26 62.23 62.24 5.2K
11:03 62.25 62.25 62.25 62.25 2.3K
11:04 62.22 62.22 62.19 62.19 5.4K
11:05 62.23 62.23 62.22 62.22 1.9K
11:06 62.25 62.27 62.24 62.27 4.7K
11:07 62.26 62.26 62.25 62.26 3.3K
11:08 62.24 62.25 62.21 62.21 3.2K
11:09 62.22 62.22 62.22 62.22 3.3K
11:10 62.22 62.22 62.20 62.21 4.3K
11:11 62.21 62.21 62.19 62.19 3.6K
11:12 62.21 62.30 62.21 62.30 6.8K
11:13 62.30 62.31 62.29 62.29 3.9K
11:14 62.31 62.42 62.31 62.42 10.3K
11:15 62.40 62.41 62.40 62.41 4.3K
11:16 62.40 62.40 62.38 62.38 2.3K
11:17 62.38 62.39 62.38 62.39 2.3K
11:18 62.43 62.45 62.43 62.43 6.0K
11:19 62.42 62.43 62.42 62.42 4.0K
11:20 62.44 62.44 62.41 62.41 4.1K
11:21 62.43 62.43 62.42 62.42 4.0K
11:22 62.42 62.42 62.35 62.36 6.1K
11:23 62.36 62.36 62.34 62.35 4.0K
11:24 62.34 62.36 62.34 62.34 6.6K
11:25 62.33 62.33 62.33 62.33 2.7K
11:26 62.33 62.33 62.29 62.30 3.7K
11:27 62.31 62.34 62.31 62.33 4.3K
11:28 62.34 62.34 62.31 62.31 4.2K
11:29 62.33 62.35 62.32 62.35 2.6K
11:30 62.35 62.38 62.35 62.37 3.5K
11:31 62.39 62.39 62.35 62.35 4.6K
11:32 62.33 62.34 62.33 62.33 1.1K
11:33 62.33 62.33 62.31 62.31 1.9K
11:34 62.31 62.33 62.31 62.33 4.5K
11:35 62.34 62.37 62.34 62.35 3.8K
11:36 62.35 62.35 62.33 62.33 2.0K
11:37 62.27 62.33 62.27 62.33 8.7K
11:38 62.34 62.34 62.33 62.34 4.3K
11:39 62.34 62.35 62.33 62.33 6.3K
11:40 62.31 62.31 62.22 62.23 8.7K
11:41 62.26 62.27 62.26 62.26 3.4K
11:42 62.26 62.34 62.26 62.33 11.5K
11:43 62.29 62.31 62.29 62.30 3.0K
11:44 62.31 62.33 62.31 62.33 5.7K
11:45 62.33 62.35 62.33 62.34 12.6K
11:46 62.36 62.37 62.36 62.36 2.8K
11:47 62.35 62.39 62.35 62.37 10.3K
11:48 62.34 62.34 62.33 62.33 1.0K
11:49 62.32 62.32 62.30 62.31 3.6K
11:50 62.33 62.37 62.33 62.37 10.8K
11:51 62.37 62.37 62.28 62.28 2.6K
11:52 62.27 62.28 62.23 62.23 5.7K
11:53 62.19 62.25 62.19 62.25 3.8K
11:54 62.22 62.23 62.17 62.17 4.2K
11:55 62.22 62.22 62.20 62.20 2.9K
11:56 62.22 62.22 62.18 62.20 2.8K
11:57 62.18 62.20 62.18 62.20 4.7K
11:58 62.21 62.25 62.21 62.23 6.7K
11:59 62.24 62.28 62.24 62.27 7.6K
12:00 62.26 62.26 62.20 62.20 3.5K
12:01 62.21 62.26 62.21 62.25 3.8K
12:02 62.19 62.23 62.19 62.22 6.4K
12:03 62.20 62.23 62.18 62.18 8.2K
12:04 62.19 62.21 62.18 62.21 1.8K
12:05 62.19 62.21 62.19 62.20 1.7K
12:06 62.21 62.37 62.21 62.37 9.9K
12:07 62.34 62.34 62.22 62.22 19.5K
12:08 62.22 62.22 62.19 62.19 6.8K
12:09 62.18 62.21 62.18 62.21 2.7K
12:10 62.20 62.20 62.17 62.17 5.3K
12:11 62.19 62.20 62.19 62.20 5.8K
12:12 62.18 62.19 62.18 62.19 1.3K
12:13 62.18 62.19 62.16 62.19 5.5K
12:14 62.19 62.20 62.17 62.18 12.4K
12:15 62.16 62.16 62.08 62.10 10.8K
12:16 62.12 62.13 62.10 62.10 3.5K
12:17 62.10 62.14 62.09 62.14 5.9K
12:18 62.16 62.21 62.16 62.18 5.5K
12:19 62.18 62.18 62.16 62.16 12.1K
12:20 62.12 62.12 62.12 62.12 1.2K
12:21 62.13 62.19 62.11 62.19 5.3K
12:22 62.20 62.23 62.20 62.23 3.1K
12:23 62.21 62.24 62.21 62.23 11.3K
12:24 62.24 62.28 62.23 62.28 15.1K
12:25 62.28 62.28 62.25 62.25 4.1K
12:26 62.26 62.27 62.26 62.27 5.0K
12:27 62.28 62.28 62.26 62.27 4.1K
12:28 62.24 62.25 62.23 62.24 4.5K
12:29 62.26 62.26 62.26 62.26 2.0K
12:30 62.25 62.26 62.25 62.26 1.8K
12:31 62.25 62.26 62.25 62.26 2.6K
12:32 62.29 62.32 62.29 62.32 2.5K
12:33 62.29 62.33 62.29 62.33 3.3K
12:34 62.33 62.34 62.33 62.34 2.1K
12:35 62.34 62.34 62.31 62.32 9.0K
12:36 62.35 62.35 62.32 62.32 2.7K
12:37 62.30 62.34 62.30 62.32 5.0K
12:38 62.34 62.34 62.32 62.34 3.6K
12:39 62.34 62.35 62.34 62.35 2.6K
12:40 62.33 62.33 62.31 62.32 3.3K
12:41 62.34 62.37 62.34 62.37 11.1K
12:42 62.37 62.37 62.32 62.32 5.3K
12:43 62.32 62.32 62.31 62.31 3.0K
12:44 62.31 62.33 62.31 62.33 2.4K
12:45 62.30 62.30 62.30 62.30 1.8K
12:46 62.32 62.34 62.31 62.34 4.0K
12:47 62.35 62.35 62.35 62.35 0.5K
12:48 62.31 62.31 62.30 62.31 5.5K
12:49 62.32 62.35 62.32 62.33 2.5K
12:50 62.33 62.35 62.33 62.33 9.7K
12:51 62.34 62.34 62.32 62.33 4.2K
12:52 62.33 62.36 62.33 62.35 5.8K
12:53 62.36 62.37 62.36 62.36 3.2K
12:54 62.37 62.37 62.37 62.37 0.8K
12:55 62.35 62.36 62.35 62.35 4.2K
12:56 62.35 62.35 62.34 62.35 3.3K
12:57 62.35 62.35 62.34 62.34 1.5K
12:58 62.35 62.36 62.35 62.36 4.2K
12:59 62.36 62.36 62.34 62.36 3.3K
13:00 62.36 62.39 62.35 62.36 11.1K
13:01 62.37 62.39 62.37 62.39 2.9K
13:02 62.37 62.38 62.36 62.37 3.1K
13:03 62.35 62.35 62.34 62.34 2.3K
13:04 62.36 62.36 62.34 62.34 2.9K
13:05 62.34 62.35 62.31 62.31 2.2K
13:06 62.31 62.33 62.31 62.33 3.0K
13:07 62.30 62.31 62.30 62.31 3.2K
13:08 62.32 62.35 62.32 62.35 2.5K
13:09 62.36 62.36 62.34 62.36 3.3K
13:10 62.35 62.36 62.34 62.36 6.2K
13:11 62.35 62.35 62.34 62.34 3.3K
13:12 62.35 62.38 62.35 62.38 3.3K
13:13 62.38 62.39 62.38 62.38 5.8K
13:14 62.39 62.39 62.36 62.36 2.3K
13:15 62.34 62.35 62.32 62.32 3.2K
13:16 62.31 62.31 62.30 62.30 3.5K
13:17 62.28 62.28 62.28 62.28 1.9K
13:18 62.27 62.27 62.25 62.27 3.7K
13:19 62.26 62.30 62.26 62.30 5.8K
13:20 62.27 62.28 62.26 62.26 5.0K
13:21 62.28 62.28 62.28 62.28 3.5K
13:22 62.27 62.28 62.26 62.28 3.9K
13:23 62.29 62.31 62.29 62.31 4.0K
13:24 62.28 62.28 62.22 62.27 4.6K
13:25 62.26 62.26 62.26 62.26 2.2K
13:26 62.25 62.25 62.18 62.18 5.9K
13:27 62.16 62.17 62.13 62.15 6.1K
13:28 62.18 62.18 62.17 62.17 4.1K
13:29 62.16 62.19 62.15 62.16 7.3K
13:30 62.14 62.15 62.14 62.15 3.0K
13:31 62.14 62.14 62.07 62.10 3.7K
13:32 62.10 62.13 62.10 62.13 2.3K
13:33 62.14 62.15 62.14 62.15 3.1K
13:34 62.17 62.17 62.12 62.13 3.4K
13:35 62.12 62.12 62.06 62.06 3.6K
13:36 62.08 62.09 62.04 62.09 5.2K
13:37 62.09 62.09 62.06 62.06 2.1K
13:38 62.07 62.13 62.07 62.09 8.8K
13:39 62.09 62.09 62.06 62.06 1.9K
13:40 62.03 62.07 62.03 62.06 10.3K
13:41 62.04 62.04 61.93 61.93 9.0K
13:42 61.94 61.98 61.87 61.87 15.3K
13:43 61.90 61.90 61.88 61.88 5.1K
13:44 61.91 61.91 61.83 61.83 8.3K
13:45 61.82 61.82 61.79 61.80 3.4K
13:46 61.78 61.78 61.72 61.76 6.4K
13:47 61.80 61.82 61.79 61.80 4.1K
13:48 61.80 61.85 61.78 61.82 4.1K
13:49 61.84 61.87 61.84 61.87 4.1K
13:50 61.85 61.85 61.79 61.79 4.8K
13:51 61.79 61.82 61.79 61.81 5.6K
13:52 61.83 61.83 61.79 61.79 3.8K
13:53 61.80 61.80 61.77 61.77 10.0K
13:54 61.78 61.78 61.75 61.76 4.2K
13:55 61.75 61.77 61.75 61.75 2.8K
13:56 61.74 61.74 61.72 61.73 4.8K
13:57 61.75 61.86 61.75 61.86 9.7K
13:58 61.86 61.87 61.86 61.87 4.9K
13:59 61.85 61.86 61.85 61.85 4.4K
14:00 61.84 61.85 61.82 61.82 4.7K
14:01 61.80 61.82 61.80 61.82 3.3K
14:02 61.81 61.83 61.80 61.83 5.5K
14:03 61.83 61.83 61.79 61.79 5.2K
14:04 61.78 61.85 61.78 61.82 5.1K
14:05 61.82 61.82 61.81 61.81 2.1K
14:06 61.81 61.81 61.80 61.80 3.7K
14:07 61.81 61.83 61.81 61.83 2.9K
14:08 61.84 61.85 61.84 61.85 2.4K
14:09 61.83 61.86 61.83 61.85 8.6K
14:10 61.84 61.86 61.83 61.83 4.0K
14:11 61.82 61.87 61.82 61.87 4.8K
14:12 61.85 61.87 61.85 61.87 5.2K
14:13 61.86 61.86 61.83 61.83 3.4K
14:14 61.83 61.83 61.81 61.81 2.9K
14:15 61.81 61.81 61.76 61.76 2.3K
14:16 61.76 61.79 61.75 61.75 3.4K
14:17 61.76 61.76 61.75 61.75 5.1K
14:18 61.74 61.78 61.72 61.72 6.7K
14:19 61.74 61.74 61.70 61.70 3.4K
14:20 61.73 61.73 61.71 61.71 4.2K
14:21 61.70 61.70 61.69 61.69 2.5K
14:22 61.70 61.73 61.69 61.73 5.9K
14:23 61.73 61.74 61.73 61.74 2.8K
14:24 61.78 61.78 61.74 61.74 5.6K
14:25 61.76 61.76 61.75 61.76 6.3K
14:26 61.74 61.74 61.72 61.72 2.7K
14:27 61.71 61.71 61.68 61.71 9.9K
14:28 61.71 61.71 61.69 61.70 5.2K
14:29 61.70 61.70 61.68 61.70 9.0K
14:30 61.69 61.71 61.69 61.71 3.9K
14:31 61.72 61.74 61.72 61.74 6.2K
14:32 61.77 61.79 61.77 61.79 11.1K
14:33 61.81 61.82 61.81 61.81 7.6K
14:34 61.82 61.85 61.82 61.84 5.9K
14:35 61.83 61.83 61.81 61.83 4.6K
14:36 61.83 61.83 61.81 61.82 8.9K
14:37 61.80 61.80 61.77 61.77 4.0K
14:38 61.78 61.85 61.78 61.85 10.7K
14:39 61.85 61.85 61.79 61.80 3.6K
14:40 61.79 61.82 61.79 61.82 5.0K
14:41 61.83 61.87 61.83 61.84 4.8K
14:42 61.85 61.89 61.85 61.89 4.2K
14:43 61.88 61.88 61.87 61.88 3.6K
14:44 61.88 61.89 61.87 61.89 2.3K
14:45 61.88 61.89 61.86 61.87 4.6K
14:46 61.87 61.93 61.87 61.93 7.4K
14:47 61.93 61.93 61.93 61.93 2.6K
14:48 61.93 61.93 61.90 61.90 3.5K
14:49 61.87 61.87 61.82 61.82 4.5K
14:50 61.81 61.81 61.78 61.80 5.0K
14:51 61.80 61.80 61.80 61.80 0.2K
14:52 61.81 61.83 61.80 61.83 5.9K
14:53 61.83 61.83 61.80 61.80 7.1K
14:54 61.81 61.83 61.81 61.81 4.6K
14:55 61.82 61.85 61.81 61.83 6.7K
14:56 61.81 61.81 61.78 61.78 4.1K
14:57 61.77 61.79 61.77 61.79 3.8K
14:58 61.78 61.79 61.78 61.79 3.0K
14:59 61.79 61.80 61.77 61.80 4.2K
15:00 61.79 61.86 61.79 61.86 12.0K
15:01 61.86 61.86 61.82 61.84 3.2K
15:02 61.84 61.84 61.79 61.79 4.1K
15:03 61.80 61.83 61.80 61.82 4.6K
15:04 61.81 61.82 61.81 61.82 4.7K
15:05 61.82 61.85 61.82 61.85 6.5K
15:06 61.85 61.87 61.85 61.87 3.5K
15:07 61.86 61.86 61.84 61.85 4.2K
15:08 61.82 61.83 61.79 61.79 6.7K
15:09 61.82 61.82 61.80 61.80 5.5K
15:10 61.78 61.82 61.76 61.82 6.0K
15:11 61.82 61.83 61.82 61.82 5.8K
15:12 61.81 61.84 61.81 61.84 4.2K
15:13 61.84 61.84 61.84 61.84 3.5K
15:14 61.85 61.86 61.85 61.86 6.8K
15:15 61.88 61.88 61.85 61.85 5.4K
15:16 61.85 61.90 61.85 61.90 6.1K
15:17 61.91 61.91 61.91 61.91 4.9K
15:18 61.92 61.92 61.91 61.92 3.2K
15:19 61.90 61.90 61.89 61.89 5.9K
15:20 61.89 61.89 61.85 61.86 7.4K
15:21 61.87 61.87 61.84 61.84 4.8K
15:22 61.83 61.91 61.83 61.91 8.9K
15:23 61.91 61.91 61.89 61.91 6.7K
15:24 61.91 61.91 61.90 61.90 2.3K
15:25 61.91 61.92 61.91 61.92 7.0K
15:26 61.91 61.91 61.91 61.91 4.9K
15:27 61.91 61.91 61.90 61.90 5.9K
15:28 61.90 61.90 61.87 61.88 5.6K
15:29 61.88 61.89 61.86 61.86 5.4K
15:30 61.86 61.87 61.84 61.87 9.6K
15:31 61.88 61.88 61.86 61.86 4.7K
15:32 61.85 61.86 61.85 61.85 4.2K
15:33 61.86 61.89 61.86 61.89 8.8K
15:34 61.89 61.89 61.87 61.88 8.3K
15:35 61.88 61.88 61.86 61.88 7.7K
15:36 61.86 61.89 61.86 61.89 9.4K
15:37 61.89 61.89 61.82 61.82 8.3K
15:38 61.79 61.81 61.78 61.78 6.9K
15:39 61.80 61.87 61.79 61.87 14.6K
15:40 61.85 61.88 61.84 61.85 13.9K
15:41 61.85 61.87 61.84 61.84 7.4K
15:42 61.85 61.87 61.85 61.87 4.1K
15:43 61.87 61.87 61.85 61.86 6.0K
15:44 61.84 61.86 61.84 61.86 4.6K
15:45 61.86 61.90 61.86 61.90 6.7K
15:46 61.91 61.94 61.90 61.93 9.4K
15:47 61.92 61.92 61.89 61.89 8.9K
15:48 61.89 61.89 61.87 61.87 14.6K
15:49 61.88 61.92 61.88 61.91 15.2K
15:50 61.88 61.89 61.75 61.75 36.5K
15:51 61.76 61.76 61.69 61.70 20.7K
15:52 61.70 61.72 61.68 61.68 17.7K
15:53 61.68 61.77 61.68 61.75 25.6K
15:54 61.71 61.74 61.63 61.63 48.9K
15:55 61.63 61.67 61.60 61.67 70.6K
15:56 61.66 61.68 61.61 61.61 47.6K
15:57 61.62 61.64 61.60 61.60 48.3K
15:58 61.63 61.63 61.58 61.58 78.6K
15:59 61.61 61.61 61.58 61.61 1,141.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 61.51 62.97 60.90 62.90 3.7M
2025-09-26 60.67 61.38 60.57 61.15 3.3M
2025-09-25 59.93 61.04 59.80 60.23 2.8M
2025-09-24 61.39 61.67 60.01 60.15 3.9M
2025-09-23 62.37 62.85 61.58 61.61 3.2M
2025-09-22 62.40 62.48 60.73 62.43 4.7M
2025-09-19 59.76 61.11 59.63 60.62 9.1M
2025-09-18 59.23 60.51 59.20 59.84 4.3M
2025-09-17 57.64 59.74 57.64 59.22 4.7M
2025-09-16 58.61 58.77 57.44 57.47 4.2M
2025-09-15 58.15 58.93 57.82 58.77 5.0M
2025-09-12 58.26 59.13 57.85 58.25 3.5M
2025-09-11 57.10 59.03 56.87 58.73 5.4M
2025-09-10 58.34 58.34 55.67 57.19 6.7M
2025-09-09 59.65 59.82 57.72 58.64 6.4M
2025-09-08 61.41 62.69 61.10 62.48 2.1M
2025-09-05 60.55 61.52 60.49 61.50 2.1M
2025-09-04 60.53 60.87 59.97 60.81 3.0M
2025-09-03 60.72 61.28 59.95 60.08 2.5M
2025-09-02 59.38 61.10 59.19 61.05 3.5M
2025-08-29 59.56 60.00 59.33 59.70 2.5M
2025-08-28 59.57 59.57 59.06 59.46 1.8M
2025-08-27 58.94 59.55 58.89 59.52 2.1M
2025-08-26 59.81 59.94 58.70 59.07 3.5M
2025-08-25 59.21 59.91 58.98 59.77 2.5M
2025-08-22 59.38 60.24 59.09 59.42 2.8M
2025-08-21 58.78 59.22 58.65 59.03 2.0M
2025-08-20 58.25 59.12 58.16 58.97 3.4M
2025-08-19 57.71 58.71 57.53 58.15 2.1M
2025-08-18 58.39 58.45 57.37 57.57 2.5M
2025-08-15 59.96 60.24 58.23 58.36 4.4M
2025-08-14 59.03 59.98 58.83 59.89 4.0M
2025-08-13 56.32 59.12 56.25 59.12 4.1M
2025-08-12 54.81 56.17 54.68 56.13 3.1M
2025-08-11 54.21 54.62 53.86 54.50 3.2M
2025-08-08 53.96 54.33 53.71 54.02 3.6M
2025-08-07 54.52 54.67 53.68 53.87 3.3M
2025-08-06 54.66 54.74 53.05 54.20 5.2M
2025-08-05 57.93 58.00 54.35 54.89 9.6M
2025-08-04 56.08 57.25 55.76 56.98 6.5M
2025-08-01 55.48 55.61 54.72 55.54 3.9M
2025-07-31 55.51 56.01 55.35 55.76 2.9M
2025-07-30 56.02 56.18 55.26 55.46 3.2M
2025-07-29 56.49 56.52 55.54 55.92 2.4M
2025-07-28 56.69 57.08 56.28 56.40 2.3M
2025-07-25 56.52 56.85 56.08 56.67 2.4M
2025-07-24 56.47 56.79 56.06 56.27 2.4M
2025-07-23 55.94 56.72 55.82 56.47 1.8M
2025-07-22 55.64 56.46 55.28 55.91 2.7M
2025-07-21 56.25 56.50 54.76 55.47 2.7M
2025-07-18 56.60 56.68 56.07 56.25 2.2M
2025-07-17 55.68 56.48 55.55 56.39 2.8M
2025-07-16 55.66 55.83 54.69 55.68 2.9M
2025-07-15 55.77 56.59 55.57 55.63 3.5M
2025-07-14 55.05 56.00 55.01 55.96 2.5M
2025-07-11 56.63 57.15 54.79 55.11 2.3M
2025-07-10 55.45 57.03 55.07 56.73 5.0M
2025-07-09 55.34 55.48 54.90 55.21 2.1M
2025-07-08 54.97 55.24 54.75 55.09 2.9M
2025-07-07 55.94 56.10 54.66 54.85 3.1M
2025-07-03 55.33 58.70 55.26 56.25 3.6M
2025-07-02 56.00 56.29 54.75 55.13 3.5M
2025-07-01 55.76 56.56 55.61 55.97 5.6M
2025-06-30 56.99 57.20 55.28 56.04 4.1M
2025-06-27 57.00 57.29 56.47 56.79 3.8M
2025-06-26 55.99 56.81 55.88 56.68 2.6M
2025-06-25 55.95 56.39 55.37 55.99 2.2M
2025-06-24 56.43 56.43 55.72 55.90 2.7M
2025-06-23 55.20 56.12 54.57 56.08 3.3M
2025-06-20 55.30 55.97 54.95 55.25 11.0M
2025-06-18 54.06 55.17 53.84 54.71 3.1M
2025-06-17 55.20 55.36 53.46 54.08 5.9M
2025-06-16 54.25 55.32 53.81 55.32 3.4M
2025-06-13 53.47 53.98 53.40 53.69 2.4M
2025-06-12 54.75 54.99 52.96 53.82 4.0M
2025-06-11 54.73 54.79 54.37 54.66 2.0M
2025-06-10 54.07 54.93 53.82 54.73 2.8M
2025-06-09 54.27 56.14 54.00 54.10 3.7M
2025-06-06 54.20 54.40 53.79 54.37 2.9M
2025-06-05 54.23 54.81 53.74 53.84 4.7M
2025-06-04 55.21 55.49 53.86 54.02 3.4M
2025-06-03 55.14 55.52 54.64 55.27 3.3M
2025-06-02 54.71 55.65 54.16 55.14 3.8M
2025-05-30 54.77 55.11 54.31 54.94 7.0M
2025-05-29 56.15 56.26 54.15 54.75 3.0M
2025-05-28 55.91 56.56 55.78 56.15 2.8M
2025-05-27 55.42 55.84 55.07 55.80 3.3M
2025-05-23 54.60 55.09 54.35 55.04 2.9M
2025-05-22 55.14 55.34 54.59 54.98 3.6M
2025-05-21 56.03 56.20 55.00 55.14 3.5M
2025-05-20 55.81 56.80 55.72 56.50 3.9M
2025-05-19 55.74 55.87 55.45 55.81 2.6M
2025-05-16 55.47 56.09 55.22 56.08 3.6M
2025-05-15 54.75 55.66 54.70 55.46 4.5M
2025-05-14 54.95 55.31 54.21 54.64 5.2M
2025-05-13 52.76 55.47 52.34 55.24 8.5M
2025-05-12 53.68 53.71 52.02 52.42 8.5M
2025-05-09 50.79 50.92 50.03 50.24 5.7M
2025-05-08 50.97 51.43 50.37 50.42 3.0M
2025-05-07 50.01 50.87 49.89 50.81 4.2M
2025-05-06 48.90 49.66 48.89 49.54 3.1M
2025-05-05 48.49 49.56 47.66 49.26 4.4M
2025-05-02 49.48 50.50 49.41 49.47 3.7M
2025-05-01 49.65 49.65 48.86 49.22 3.4M
2025-04-30 49.16 49.93 48.13 49.79 3.6M
2025-04-29 49.16 49.81 48.87 49.63 2.5M
2025-04-28 49.55 49.86 49.14 49.51 2.7M
2025-04-25 49.15 49.41 48.66 49.35 2.8M
2025-04-24 48.41 49.39 48.03 49.02 2.7M
2025-04-23 49.10 50.19 48.52 48.66 2.9M
2025-04-22 48.13 48.28 47.59 48.20 2.8M
2025-04-21 47.78 48.32 46.42 47.21 3.8M
2025-04-17 48.53 48.68 47.90 47.97 3.9M
2025-04-16 49.86 49.92 47.79 48.26 3.7M
2025-04-15 49.55 50.46 49.24 50.06 4.3M
2025-04-14 49.31 50.45 49.31 49.53 3.9M
2025-04-11 49.52 50.05 48.35 48.89 4.4M
2025-04-10 50.85 51.17 48.26 49.52 4.5M
2025-04-09 47.26 51.85 47.05 51.51 6.6M
2025-04-08 50.37 50.37 47.05 47.45 5.7M
2025-04-07 47.37 50.64 46.83 48.55 8.0M
2025-04-04 50.55 52.23 49.54 49.73 5.8M
2025-04-03 55.76 56.19 51.77 51.83 6.6M
2025-04-02 55.56 57.13 55.56 57.04 3.5M
2025-04-01 56.31 56.63 55.39 55.82 4.1M
2025-03-31 54.93 56.87 54.58 56.60 10.3M
2025-03-28 55.10 55.51 54.38 54.73 3.1M
2025-03-27 54.98 55.35 54.71 54.92 2.9M
2025-03-26 54.96 55.68 54.88 55.21 3.7M
2025-03-25 53.54 55.08 53.34 54.96 5.3M
2025-03-24 54.03 54.14 52.96 53.39 3.7M
2025-03-21 53.00 54.05 52.72 53.40 16.7M
2025-03-20 52.74 53.28 52.55 53.21 2.9M
2025-03-19 52.30 52.97 52.15 52.94 2.6M
2025-03-18 52.36 52.48 51.81 52.38 3.0M
2025-03-17 52.18 52.69 52.06 52.46 2.5M
2025-03-14 51.41 52.35 51.22 52.28 3.4M
2025-03-13 52.11 52.48 50.93 51.04 4.5M
2025-03-12 53.29 53.50 51.78 52.31 4.5M
2025-03-11 54.12 54.31 52.72 52.72 3.9M
2025-03-10 54.96 55.21 53.78 54.12 3.9M
2025-03-07 55.12 55.88 54.34 55.67 4.6M
2025-03-06 56.13 56.40 54.88 55.37 3.8M
2025-03-05 56.07 56.41 55.56 56.34 3.2M
2025-03-04 56.90 56.99 55.66 56.22 3.5M
2025-03-03 57.35 58.74 56.86 57.03 4.3M
2025-02-28 56.84 57.79 56.65 57.60 5.4M
2025-02-27 57.05 57.53 56.26 56.41 3.3M
2025-02-26 57.18 58.29 56.78 56.84 4.4M
2025-02-25 58.16 58.16 56.53 56.91 5.6M
2025-02-24 57.16 58.38 57.04 58.00 4.8M
2025-02-21 57.39 58.12 56.93 56.95 4.3M
2025-02-20 57.31 57.53 56.59 57.38 4.7M
2025-02-19 56.16 57.72 56.03 57.46 8.1M
2025-02-18 55.63 56.37 55.24 56.29 5.1M
2025-02-14 55.82 55.86 55.14 55.63 3.5M
2025-02-13 54.59 55.50 54.26 55.45 3.0M
2025-02-12 53.38 54.90 53.08 54.70 5.1M
2025-02-11 53.16 53.60 53.05 53.39 2.3M
2025-02-10 53.00 53.97 51.98 53.25 3.3M
2025-02-07 53.50 53.78 52.74 52.79 3.0M
2025-02-06 54.75 54.75 53.18 53.24 3.5M
2025-02-05 54.76 54.97 53.38 54.53 4.3M
2025-02-04 55.43 55.56 53.14 54.64 7.0M
2025-02-03 50.60 52.14 50.50 51.95 6.9M
2025-01-31 51.28 52.04 51.06 51.18 3.8M
2025-01-30 50.45 51.08 50.23 51.02 3.0M
2025-01-29 50.38 50.88 50.05 50.43 2.3M
2025-01-28 50.02 50.51 49.93 50.04 2.9M
2025-01-27 48.92 50.66 48.86 50.15 3.0M
2025-01-24 48.54 49.10 48.31 49.07 3.3M
2025-01-23 48.22 48.59 48.10 48.56 3.5M
2025-01-22 47.86 48.31 47.58 48.14 4.0M
2025-01-21 47.71 48.07 47.35 47.90 4.7M
2025-01-17 48.69 48.85 47.98 48.00 4.0M
2025-01-16 48.60 48.97 48.27 48.32 2.7M
2025-01-15 49.10 49.23 48.43 48.54 3.5M
2025-01-14 48.74 49.23 48.40 48.82 4.3M
2025-01-13 47.96 48.70 47.96 48.19 2.2M
2025-01-10 48.72 48.76 47.52 48.19 3.4M
2025-01-08 49.17 49.21 48.45 48.97 2.3M
2025-01-07 49.63 49.97 49.10 49.23 2.7M
2025-01-06 49.45 50.29 49.45 49.63 3.1M
2025-01-03 49.12 49.45 48.30 49.32 2.6M
2025-01-02 48.85 49.22 48.60 48.99 2.1M