Global X Defense Tech ETF (SHLD)

SHLD
🏛️ Vereinigte Staaten →
68.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 67.65 67.98 67.65 67.95 39.3K
09:31 67.96 68.00 67.96 67.96 4.9K
09:32 68.00 68.08 68.00 68.08 4.1K
09:33 68.06 68.15 68.06 68.15 15.4K
09:34 68.14 68.21 68.12 68.21 7.1K
09:35 68.17 68.22 68.15 68.19 4.2K
09:36 68.22 68.22 68.16 68.19 2.5K
09:37 68.21 68.21 68.13 68.13 4.6K
09:38 68.14 68.14 68.07 68.07 4.5K
09:39 68.04 68.04 67.98 67.98 4.7K
09:40 68.00 68.03 68.00 68.02 2.7K
09:41 68.07 68.08 68.02 68.02 1.9K
09:42 68.06 68.12 68.06 68.12 2.4K
09:43 68.12 68.16 68.12 68.16 3.9K
09:44 68.18 68.18 68.12 68.16 2.8K
09:45 68.09 68.09 68.02 68.02 4.7K
09:46 68.03 68.03 67.98 68.00 4.1K
09:47 68.03 68.03 68.00 68.00 2.9K
09:48 68.01 68.04 68.01 68.03 5.0K
09:49 68.06 68.06 68.04 68.05 3.5K
09:50 68.03 68.04 68.03 68.04 3.9K
09:51 68.07 68.07 68.04 68.04 1.2K
09:52 68.06 68.07 68.03 68.06 7.9K
09:53 68.04 68.04 68.04 68.04 1.6K
09:55 68.10 68.10 68.08 68.08 1.4K
09:56 68.06 68.09 68.06 68.08 2.1K
09:57 68.09 68.10 68.09 68.10 1.9K
09:58 68.08 68.12 68.08 68.12 2.4K
09:59 68.10 68.14 68.10 68.14 2.7K
10:00 68.20 68.24 68.20 68.19 1.5K
10:01 68.22 68.22 68.12 68.12 2.7K
10:02 68.22 68.22 68.17 68.18 3.8K
10:03 68.16 68.16 68.15 68.15 1.0K
10:04 68.10 68.10 68.10 68.10 1.0K
10:05 68.05 68.08 68.05 68.08 2.0K
10:06 68.04 68.05 68.03 68.05 4.3K
10:08 68.01 68.03 68.01 68.03 2.4K
10:09 67.99 68.01 67.99 68.01 2.4K
10:10 68.04 68.04 67.99 67.99 3.5K
10:11 68.00 68.03 68.00 68.01 5.9K
10:12 68.02 68.06 68.02 68.05 3.3K
10:13 68.03 68.03 68.03 68.03 0.3K
10:14 68.05 68.05 68.05 68.05 0.4K
10:15 68.07 68.07 68.07 68.07 0.6K
10:16 68.08 68.09 68.08 68.09 2.4K
10:17 68.08 68.10 68.08 68.10 1.2K
10:18 68.06 68.06 68.06 68.06 1.2K
10:19 68.07 68.07 68.07 68.07 0.5K
10:20 68.07 68.10 68.07 68.10 5.8K
10:21 68.08 68.10 68.08 68.10 7.2K
10:22 68.10 68.10 68.09 68.09 3.8K
10:23 68.09 68.09 68.09 68.09 0.3K
10:24 68.09 68.09 68.05 68.05 3.2K
10:25 68.05 68.05 68.03 68.03 0.7K
10:26 68.02 68.02 67.97 67.97 4.4K
10:27 67.94 67.94 67.94 67.94 0.7K
10:28 67.96 67.96 67.94 67.94 1.6K
10:29 67.91 67.95 67.90 67.95 2.4K
10:30 67.90 67.90 67.85 67.89 7.9K
10:31 67.89 67.89 67.85 67.85 34.8K
10:32 67.86 67.86 67.82 67.85 3.1K
10:33 67.86 67.86 67.86 67.86 1.8K
10:35 67.82 67.83 67.82 67.83 1.7K
10:36 67.83 67.91 67.83 67.89 9.0K
10:37 67.88 67.90 67.88 67.90 1.9K
10:38 67.91 67.96 67.91 67.96 4.3K
10:39 67.97 67.97 67.97 67.96 2.7K
10:40 67.99 67.99 67.99 67.99 1.5K
10:41 67.99 68.02 67.99 68.02 4.4K
10:42 68.03 68.06 68.03 68.06 1.3K
10:43 68.06 68.07 68.02 68.02 3.4K
10:44 68.07 68.07 68.04 68.04 2.0K
10:45 68.07 68.07 67.98 67.98 5.8K
10:46 67.99 68.00 67.99 68.00 0.9K
10:47 67.95 67.95 67.95 67.95 0.8K
10:48 67.93 67.96 67.93 67.96 3.1K
10:49 67.94 67.94 67.93 67.93 2.4K
10:50 67.91 67.92 67.91 67.91 6.4K
10:53 67.92 67.92 67.92 67.92 0.7K
10:54 67.92 67.92 67.92 67.92 0.9K
10:55 67.89 67.89 67.89 67.89 1.9K
10:56 67.89 67.89 67.86 67.86 1.5K
10:57 67.86 67.89 67.86 67.89 1.7K
10:59 67.85 67.85 67.82 67.83 2.0K
11:00 67.83 67.83 67.83 67.83 1.3K
11:01 67.78 67.78 67.76 67.76 0.9K
11:02 67.82 67.82 67.80 67.80 0.8K
11:03 67.81 67.85 67.81 67.85 5.6K
11:04 67.85 67.86 67.85 67.86 1.2K
11:05 67.85 67.85 67.84 67.83 1.4K
11:06 67.83 67.85 67.83 67.85 2.0K
11:07 67.85 67.85 67.85 67.85 1.4K
11:08 67.85 67.86 67.85 67.86 0.5K
11:09 67.85 67.85 67.83 67.83 0.7K
11:10 67.88 67.88 67.88 67.88 2.1K
11:11 67.84 67.86 67.84 67.86 0.6K
11:12 67.86 67.86 67.86 67.86 0.9K
11:13 67.86 67.86 67.83 67.83 1.3K
11:14 67.85 67.85 67.83 67.83 1.8K
11:15 67.81 67.85 67.81 67.83 0.7K
11:16 67.81 67.82 67.81 67.82 4.7K
11:19 67.87 67.92 67.87 67.91 3.2K
11:20 67.92 67.92 67.92 67.92 1.0K
11:21 67.89 67.90 67.89 67.90 1.4K
11:23 67.96 67.96 67.92 67.92 2.8K
11:24 67.93 67.93 67.93 67.93 0.1K
11:25 67.94 67.97 67.94 67.97 3.8K
11:26 68.00 68.04 68.00 68.04 2.0K
11:27 68.03 68.03 68.02 68.02 2.4K
11:28 68.04 68.04 68.01 68.01 1.5K
11:29 68.00 68.00 68.00 68.00 1.5K
11:31 68.01 68.01 68.01 68.01 1.4K
11:32 68.02 68.05 68.02 68.04 1.9K
11:33 68.03 68.03 68.01 68.01 1.2K
11:34 68.04 68.04 68.03 68.03 2.6K
11:35 68.03 68.03 68.02 68.02 1.8K
11:36 68.03 68.03 68.03 68.03 0.5K
11:37 68.02 68.02 68.01 68.01 3.6K
11:39 68.00 68.00 68.00 68.00 0.3K
11:40 67.99 68.01 67.99 68.01 2.6K
11:41 68.03 68.03 68.03 68.03 0.8K
11:42 67.98 67.99 67.98 67.99 3.0K
11:45 68.03 68.03 68.01 68.02 3.1K
11:46 68.01 68.01 68.00 68.00 1.1K
11:47 68.00 68.02 68.00 68.01 2.8K
11:48 68.01 68.01 68.00 68.00 3.6K
11:49 68.00 68.04 68.00 68.04 1.6K
11:50 68.01 68.01 68.01 68.01 0.4K
11:51 68.03 68.03 68.01 68.01 2.3K
11:52 68.01 68.01 68.01 68.01 0.5K
11:53 67.98 67.98 67.97 67.97 1.6K
11:54 67.97 68.00 67.97 67.99 2.2K
11:55 67.99 67.99 67.98 67.98 0.9K
11:56 67.98 67.98 67.98 67.97 1.7K
11:57 67.97 67.97 67.96 67.97 1.2K
11:59 67.94 67.94 67.92 67.92 1.1K
12:00 67.90 67.90 67.89 67.89 1.4K
12:01 67.91 67.91 67.91 67.91 1.3K
12:03 67.92 67.93 67.92 67.93 1.1K
12:04 67.95 67.95 67.93 67.94 3.4K
12:05 67.93 67.93 67.93 67.93 3.5K
12:06 67.93 67.93 67.93 67.93 2.2K
12:07 67.92 67.92 67.89 67.89 2.1K
12:08 67.88 67.88 67.88 67.88 0.6K
12:09 67.88 67.88 67.87 67.87 2.6K
12:10 67.88 67.88 67.87 67.88 6.6K
12:11 67.89 67.89 67.87 67.89 3.7K
12:13 67.86 67.86 67.86 67.86 0.6K
12:14 67.85 67.85 67.85 67.85 0.1K
12:15 67.88 67.88 67.88 67.88 0.7K
12:16 67.92 67.92 67.85 67.85 5.1K
12:17 67.84 67.87 67.84 67.87 14.7K
12:18 67.82 67.82 67.82 67.82 0.7K
12:19 67.86 67.89 67.86 67.89 1.2K
12:20 67.91 67.91 67.90 67.91 1.6K
12:21 67.91 67.96 67.91 67.96 2.2K
12:23 67.97 67.97 67.96 67.96 0.8K
12:24 67.97 67.97 67.96 67.97 1.7K
12:25 67.98 67.99 67.96 67.96 1.9K
12:27 67.95 67.95 67.95 67.95 0.5K
12:28 67.95 67.95 67.93 67.93 2.8K
12:31 67.97 67.97 67.97 67.97 0.6K
12:32 67.99 68.03 67.99 68.01 3.4K
12:33 68.00 68.00 67.96 67.97 2.3K
12:34 67.98 68.00 67.98 67.97 4.0K
12:35 67.96 67.96 67.95 67.95 0.9K
12:36 67.96 67.98 67.96 67.98 1.3K
12:37 67.98 67.98 67.98 67.98 0.2K
12:38 67.98 67.98 67.98 67.98 1.0K
12:39 67.93 67.94 67.93 67.94 1.5K
12:41 67.91 67.93 67.91 67.93 1.8K
12:42 67.91 67.91 67.91 67.91 0.6K
12:44 67.97 67.99 67.97 67.97 0.9K
12:45 68.01 68.01 68.01 68.01 0.6K
12:46 67.99 67.99 67.99 67.99 1.0K
12:47 67.97 67.97 67.97 67.97 3.2K
12:48 67.97 67.97 67.96 67.96 3.1K
12:50 67.94 67.94 67.94 67.94 1.2K
12:51 67.97 67.98 67.96 67.96 2.6K
12:54 67.96 67.99 67.96 67.99 0.8K
12:55 67.98 67.98 67.98 67.98 1.6K
12:56 67.94 67.95 67.94 67.95 2.4K
12:57 67.95 67.97 67.95 67.97 1.7K
12:58 67.98 68.01 67.98 68.01 0.9K
12:59 68.02 68.05 68.02 68.05 1.2K
13:00 68.07 68.07 68.02 68.02 1.6K
13:01 68.04 68.04 68.04 68.04 0.3K
13:02 68.01 68.01 68.00 68.00 3.5K
13:03 68.00 68.00 68.00 68.00 0.4K
13:04 68.01 68.04 68.01 68.04 1.9K
13:05 68.04 68.04 68.03 68.03 0.5K
13:06 68.03 68.03 68.02 68.02 0.3K
13:07 68.03 68.03 68.02 68.02 0.8K
13:08 68.00 68.03 68.00 68.03 1.8K
13:10 68.04 68.07 68.04 68.07 1.7K
13:11 68.05 68.06 68.05 68.06 0.8K
13:12 68.06 68.07 68.06 68.07 2.9K
13:13 68.05 68.05 68.05 68.05 2.2K
13:15 68.03 68.03 68.02 68.02 1.8K
13:16 68.04 68.04 68.04 68.04 0.9K
13:17 68.04 68.04 68.04 68.04 0.3K
13:18 68.03 68.03 68.03 68.03 0.2K
13:20 68.03 68.03 68.03 68.03 1.6K
13:22 68.02 68.05 68.02 68.04 2.0K
13:23 68.04 68.04 68.04 68.04 0.5K
13:24 68.05 68.07 68.05 68.07 0.6K
13:25 68.10 68.10 68.10 68.10 0.3K
13:26 68.10 68.10 68.09 68.09 0.4K
13:27 68.10 68.10 68.09 68.09 6.5K
13:28 68.08 68.08 68.08 68.08 2.1K
13:29 68.09 68.09 68.09 68.09 1.4K
13:30 68.10 68.10 68.08 68.08 1.9K
13:31 68.07 68.07 68.07 68.07 0.9K
13:32 68.06 68.09 68.06 68.09 1.0K
13:33 68.09 68.09 68.09 68.09 1.1K
13:35 68.10 68.10 68.10 68.10 1.0K
13:36 68.11 68.11 68.11 68.11 1.2K
13:37 68.11 68.11 68.11 68.11 2.0K
13:38 68.11 68.11 68.10 68.10 2.4K
13:40 68.10 68.10 68.10 68.10 2.0K
13:41 68.08 68.08 68.08 68.08 1.1K
13:42 68.12 68.12 68.12 68.12 0.4K
13:43 68.12 68.13 68.12 68.13 0.8K
13:44 68.15 68.16 68.14 68.15 3.8K
13:45 68.16 68.16 68.13 68.13 1.6K
13:46 68.13 68.13 68.10 68.10 2.6K
13:47 68.10 68.11 68.10 68.10 1.4K
13:48 68.10 68.11 68.10 68.11 1.6K
13:49 68.10 68.11 68.08 68.08 2.0K
13:50 68.08 68.08 68.08 68.08 0.9K
13:51 68.08 68.08 68.08 68.08 2.1K
13:52 68.08 68.10 68.08 68.09 1.1K
13:53 68.10 68.10 68.10 68.10 1.5K
13:55 68.08 68.08 68.08 68.08 1.9K
13:56 68.07 68.07 68.07 68.07 0.3K
13:57 68.06 68.09 68.06 68.08 14.3K
13:58 68.08 68.08 68.08 68.08 2.1K
13:59 68.08 68.10 68.08 68.10 2.9K
14:00 68.08 68.08 68.08 68.08 1.0K
14:01 68.10 68.10 68.10 68.10 0.4K
14:02 68.10 68.10 68.10 68.10 0.2K
14:03 68.10 68.11 68.09 68.09 1.7K
14:04 68.06 68.07 68.06 68.06 2.1K
14:05 68.06 68.06 68.05 68.05 1.9K
14:06 68.02 68.02 68.02 68.02 1.8K
14:07 68.03 68.03 68.03 68.03 2.6K
14:08 68.02 68.02 68.02 68.02 0.6K
14:09 68.01 68.01 68.00 68.00 3.7K
14:10 68.01 68.01 67.98 67.98 4.3K
14:11 68.03 68.03 68.03 68.03 0.5K
14:12 68.03 68.03 68.03 68.03 2.3K
14:13 68.06 68.06 68.05 68.05 2.3K
14:14 68.05 68.06 68.04 68.06 2.2K
14:16 68.08 68.08 68.08 68.08 0.7K
14:18 68.09 68.09 68.07 68.07 1.8K
14:19 68.07 68.08 68.07 68.08 0.5K
14:20 68.10 68.10 68.09 68.08 0.6K
14:21 68.10 68.10 68.10 68.10 0.5K
14:22 68.09 68.09 68.09 68.08 0.9K
14:23 68.09 68.09 68.09 68.09 3.2K
14:24 68.07 68.07 68.07 68.07 2.0K
14:25 68.08 68.08 68.08 68.08 1.4K
14:26 68.07 68.07 68.05 68.05 5.2K
14:27 68.06 68.06 68.04 68.05 1.4K
14:28 68.07 68.07 68.07 68.07 0.7K
14:29 68.05 68.05 68.05 68.05 0.4K
14:30 68.10 68.10 68.10 68.10 1.2K
14:31 68.09 68.09 68.09 68.09 5.1K
14:32 68.09 68.10 68.09 68.10 1.5K
14:33 68.11 68.12 68.11 68.12 1.0K
14:34 68.11 68.11 68.10 68.10 1.6K
14:35 68.11 68.11 68.09 68.11 1.1K
14:36 68.12 68.12 68.12 68.12 2.1K
14:37 68.08 68.10 68.08 68.10 2.2K
14:38 68.11 68.11 68.10 68.10 0.9K
14:39 68.13 68.13 68.12 68.11 1.2K
14:41 68.14 68.14 68.14 68.14 1.2K
14:43 68.14 68.15 68.14 68.15 1.2K
14:44 68.15 68.15 68.15 68.15 0.5K
14:45 68.14 68.14 68.14 68.14 2.0K
14:46 68.13 68.13 68.12 68.12 4.4K
14:49 68.20 68.20 68.18 68.20 2.9K
14:50 68.17 68.17 68.15 68.15 0.7K
14:51 68.15 68.15 68.15 68.15 0.2K
14:52 68.20 68.21 68.20 68.21 2.5K
14:53 68.21 68.22 68.21 68.22 0.4K
14:54 68.21 68.21 68.21 68.21 0.9K
14:55 68.21 68.21 68.21 68.21 4.3K
14:56 68.21 68.22 68.21 68.22 2.4K
14:57 68.23 68.23 68.22 68.22 0.7K
14:58 68.22 68.22 68.22 68.22 3.6K
14:59 68.23 68.23 68.23 68.22 0.4K
15:00 68.23 68.24 68.23 68.24 2.9K
15:01 68.24 68.24 68.24 68.24 2.4K
15:02 68.24 68.24 68.24 68.24 0.7K
15:03 68.26 68.27 68.26 68.27 1.7K
15:04 68.29 68.29 68.27 68.28 2.4K
15:05 68.27 68.27 68.27 68.27 0.2K
15:06 68.27 68.27 68.25 68.25 24.9K
15:07 68.24 68.24 68.23 68.23 3.3K
15:08 68.22 68.22 68.22 68.22 0.4K
15:09 68.22 68.24 68.22 68.24 4.1K
15:10 68.23 68.23 68.21 68.21 3.1K
15:11 68.22 68.29 68.22 68.26 2.3K
15:12 68.27 68.28 68.26 68.26 4.6K
15:13 68.25 68.25 68.21 68.21 2.2K
15:14 68.25 68.25 68.25 68.25 1.1K
15:15 68.22 68.22 68.21 68.21 1.8K
15:16 68.21 68.23 68.21 68.23 2.3K
15:17 68.23 68.24 68.23 68.24 3.3K
15:19 68.26 68.26 68.24 68.24 4.2K
15:20 68.23 68.23 68.23 68.23 1.2K
15:21 68.21 68.21 68.21 68.21 0.9K
15:22 68.22 68.25 68.22 68.25 4.3K
15:23 68.25 68.26 68.25 68.26 2.3K
15:24 68.25 68.25 68.24 68.25 1.8K
15:25 68.25 68.28 68.25 68.28 1.9K
15:26 68.27 68.28 68.27 68.28 2.5K
15:27 68.28 68.28 68.27 68.27 1.7K
15:28 68.28 68.28 68.22 68.22 8.5K
15:29 68.22 68.22 68.20 68.20 6.9K
15:30 68.17 68.19 68.17 68.18 6.8K
15:31 68.18 68.20 68.18 68.19 2.7K
15:32 68.20 68.20 68.20 68.19 6.1K
15:33 68.19 68.19 68.19 68.19 3.2K
15:34 68.19 68.19 68.19 68.19 0.6K
15:35 68.23 68.24 68.23 68.24 5.6K
15:36 68.23 68.23 68.21 68.21 4.2K
15:37 68.22 68.22 68.21 68.21 3.4K
15:38 68.18 68.24 68.18 68.18 4.3K
15:40 68.22 68.22 68.22 68.22 0.4K
15:41 68.22 68.22 68.22 68.22 0.6K
15:42 68.23 68.23 68.21 68.21 1.6K
15:43 68.20 68.20 68.18 68.18 6.9K
15:44 68.19 68.21 68.18 68.21 47.6K
15:45 68.21 68.21 68.21 68.21 0.6K
15:46 68.18 68.18 68.18 68.18 1.4K
15:47 68.17 68.19 68.17 68.17 2.4K
15:48 68.21 68.23 68.21 68.23 3.8K
15:49 68.23 68.27 68.22 68.26 5.3K
15:50 68.26 68.26 68.21 68.21 9.1K
15:51 68.20 68.20 68.14 68.16 7.1K
15:52 68.18 68.18 68.16 68.18 9.8K
15:53 68.19 68.24 68.19 68.23 4.9K
15:54 68.24 68.25 68.22 68.24 6.4K
15:55 68.21 68.25 68.21 68.24 5.2K
15:56 68.26 68.28 68.26 68.28 2.1K
15:57 68.25 68.30 68.25 68.30 3.9K
15:58 68.23 68.26 68.23 68.24 9.0K
15:59 68.24 68.24 68.13 68.22 78.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 67.65 68.30 67.65 68.22 1.1M
2025-09-25 67.44 67.94 67.07 67.60 1.2M
2025-09-24 67.93 68.31 67.64 67.83 2.2M
2025-09-23 67.11 67.58 66.71 67.12 2.0M
2025-09-22 66.53 67.30 66.53 67.26 1.1M
2025-09-19 66.51 66.86 66.32 66.59 1.5M
2025-09-18 65.93 66.65 65.34 66.51 2.0M
2025-09-17 66.50 66.82 65.68 66.03 2.3M
2025-09-16 66.73 67.06 66.22 66.82 8.6M
2025-09-15 65.96 66.40 65.56 66.36 0.7M
2025-09-12 65.34 65.70 65.06 65.54 0.5M
2025-09-11 64.50 65.39 64.20 65.34 1.4M
2025-09-10 63.00 63.82 63.00 63.79 0.8M
2025-09-09 62.34 62.48 61.87 62.44 0.6M
2025-09-08 62.38 62.71 62.22 62.68 0.5M
2025-09-05 62.49 62.54 61.44 62.12 0.4M
2025-09-04 61.99 62.12 61.48 62.00 0.5M
2025-09-03 62.80 62.80 62.10 62.34 0.5M
2025-09-02 61.99 62.58 61.80 62.52 0.7M
2025-08-29 62.55 62.85 62.15 62.26 0.4M
2025-08-28 62.42 62.62 62.24 62.54 0.5M
2025-08-27 62.56 62.56 62.18 62.38 0.4M
2025-08-26 61.89 62.71 61.82 62.68 0.5M
2025-08-25 62.01 62.32 61.93 61.93 0.5M
2025-08-22 61.54 62.32 61.41 61.85 0.7M
2025-08-21 60.88 61.23 60.71 61.10 0.6M
2025-08-20 59.91 60.50 59.46 60.38 1.0M
2025-08-19 61.29 61.29 60.03 60.20 1.6M
2025-08-18 62.70 62.97 62.56 62.81 0.5M
2025-08-15 62.38 62.38 61.76 62.28 0.5M
2025-08-14 62.78 63.24 62.54 62.71 0.6M
2025-08-13 62.61 62.86 62.02 62.56 0.7M
2025-08-12 61.47 62.14 61.19 62.14 0.6M
2025-08-11 61.51 61.65 61.07 61.19 0.8M
2025-08-08 62.50 62.90 61.78 61.81 1.0M
2025-08-07 62.82 63.13 62.08 62.51 1.2M
2025-08-06 62.98 63.72 62.77 63.63 0.9M
2025-08-05 63.00 63.42 62.70 63.12 1.2M
2025-08-04 61.50 61.97 61.29 61.96 0.8M
2025-08-01 60.71 61.10 59.86 60.88 1.1M
2025-07-31 61.51 61.67 61.19 61.32 0.7M
2025-07-30 61.26 61.48 60.87 61.08 0.7M
2025-07-29 61.18 61.59 61.18 61.38 1.1M
2025-07-28 61.57 61.58 60.59 60.82 1.2M
2025-07-25 61.73 61.98 61.49 61.85 0.7M
2025-07-24 61.41 62.19 61.41 61.68 0.9M
2025-07-23 61.04 62.13 60.95 62.04 1.0M
2025-07-22 60.68 60.98 60.10 60.68 1.1M
2025-07-21 61.96 62.16 61.50 61.50 1.3M
2025-07-18 62.25 62.44 61.75 61.91 1.1M
2025-07-17 61.01 61.67 60.60 61.54 1.1M
2025-07-16 60.37 60.86 60.12 60.83 0.8M
2025-07-15 61.15 61.15 60.32 60.52 1.4M
2025-07-14 60.57 61.36 60.39 61.23 1.4M
2025-07-11 60.09 60.55 59.84 60.33 0.8M
2025-07-10 60.28 60.49 59.77 60.32 1.0M
2025-07-09 60.00 60.39 59.55 60.30 1.0M
2025-07-08 59.83 59.97 59.21 59.71 0.9M
2025-07-07 59.51 59.94 59.20 59.79 1.4M
2025-07-03 58.88 59.27 58.74 59.10 0.8M
2025-07-02 58.32 58.87 58.08 58.86 1.1M
2025-07-01 59.57 59.57 58.48 58.88 1.5M
2025-06-30 59.80 60.32 59.57 60.25 1.2M
2025-06-27 59.84 59.84 59.11 59.18 1.4M
2025-06-26 59.61 60.76 59.54 60.46 2.7M
2025-06-25 58.10 58.80 58.10 58.66 1.4M
2025-06-24 57.90 58.09 57.14 57.66 1.4M
2025-06-23 58.28 58.81 57.84 58.54 1.5M
2025-06-20 58.64 58.69 58.03 58.41 1.1M
2025-06-18 58.88 59.12 58.26 58.38 1.0M
2025-06-17 58.94 59.01 58.50 58.77 1.0M
2025-06-16 59.75 59.85 58.75 58.83 1.7M
2025-06-13 58.89 59.56 58.52 59.28 2.8M
2025-06-12 57.63 58.13 57.49 58.13 1.0M
2025-06-11 57.00 57.27 56.00 57.25 1.4M
2025-06-10 58.01 58.01 56.40 56.61 1.6M
2025-06-09 58.17 58.35 57.27 57.84 1.1M
2025-06-06 58.11 58.36 57.85 58.20 0.7M
2025-06-05 59.16 59.24 58.25 58.40 1.3M
2025-06-04 57.80 58.24 57.50 57.99 0.8M
2025-06-03 57.63 58.10 57.46 58.03 1.0M
2025-06-02 57.40 57.49 56.69 57.38 1.5M
2025-05-30 56.37 57.11 56.22 57.04 0.8M
2025-05-29 56.80 56.80 56.22 56.60 0.6M
2025-05-28 57.15 57.21 56.63 56.74 1.0M
2025-05-27 56.89 57.00 56.57 56.91 1.2M
2025-05-23 54.78 55.42 54.60 55.28 0.7M
2025-05-22 54.99 55.31 54.67 55.04 0.6M
2025-05-21 55.73 55.83 54.80 54.94 1.2M
2025-05-20 54.91 55.20 54.53 55.05 0.6M
2025-05-19 54.16 54.92 54.15 54.92 0.6M
2025-05-16 54.12 54.44 54.01 54.43 0.5M
2025-05-15 53.02 53.86 53.01 53.86 0.9M
2025-05-14 52.61 52.74 52.15 52.34 0.4M
2025-05-13 52.11 52.65 52.00 52.32 1.3M
2025-05-12 52.50 52.50 51.36 51.94 0.8M
2025-05-09 53.65 53.69 53.01 53.38 0.6M
2025-05-08 53.46 54.22 53.30 53.89 0.8M
2025-05-07 52.76 53.13 52.55 53.03 0.7M
2025-05-06 52.81 52.81 52.09 52.69 0.7M
2025-05-05 53.78 53.81 53.39 53.69 0.9M
2025-05-02 53.00 53.78 52.91 53.33 0.8M
2025-05-01 52.27 52.30 51.72 51.92 0.6M
2025-04-30 51.35 51.97 50.91 51.85 0.8M
2025-04-29 51.00 51.70 50.89 51.54 0.9M
2025-04-28 50.73 50.93 50.15 50.87 0.5M
2025-04-25 49.93 50.67 49.76 50.62 0.4M
2025-04-24 49.28 50.25 49.16 50.23 0.7M
2025-04-23 49.34 49.94 49.05 49.28 0.5M
2025-04-22 49.65 49.81 49.06 49.46 0.8M
2025-04-21 50.50 50.74 49.50 49.97 0.5M
2025-04-17 50.47 50.88 50.08 50.59 0.7M
2025-04-16 50.69 50.93 50.15 50.49 1.6M
2025-04-15 50.51 50.92 50.40 50.71 0.8M
2025-04-14 50.35 50.48 49.75 50.17 0.9M
2025-04-11 48.40 49.41 48.14 49.31 1.1M
2025-04-10 47.31 48.18 46.75 47.85 0.9M
2025-04-09 44.65 48.26 44.60 48.05 0.7M
2025-04-08 46.04 46.21 44.06 44.64 0.6M
2025-04-07 42.37 44.51 42.01 43.57 1.5M
2025-04-04 46.05 46.05 43.64 43.64 1.5M
2025-04-03 47.17 48.14 47.17 47.30 1.0M
2025-04-02 46.46 47.39 46.30 47.22 0.5M
2025-04-01 46.94 47.30 46.70 47.17 1.1M
2025-03-31 45.97 46.70 45.77 46.55 0.4M
2025-03-28 47.00 47.06 46.30 46.53 0.4M
2025-03-27 47.48 47.87 47.30 47.52 0.4M
2025-03-26 48.00 48.19 47.41 47.55 0.7M
2025-03-25 47.65 47.98 47.58 47.89 0.4M
2025-03-24 47.29 47.68 47.16 47.66 0.4M
2025-03-21 46.63 46.88 46.25 46.62 0.6M
2025-03-20 47.26 47.56 47.05 47.25 0.7M
2025-03-19 48.09 48.60 47.91 48.49 0.6M
2025-03-18 48.65 48.80 48.01 48.70 0.9M
2025-03-17 48.07 48.45 48.02 48.34 0.8M
2025-03-14 47.27 47.87 47.08 47.77 0.7M
2025-03-13 45.78 46.30 45.72 46.19 1.4M
2025-03-12 46.01 46.17 45.40 46.13 0.5M
2025-03-11 45.84 45.99 45.22 45.58 0.6M
2025-03-10 45.68 46.07 45.02 45.42 0.7M
2025-03-07 45.64 46.29 45.08 46.02 0.6M
2025-03-06 46.34 46.41 45.76 46.08 0.7M
2025-03-05 45.26 46.63 45.22 46.60 1.0M
2025-03-04 44.17 45.87 43.92 45.51 1.0M
2025-03-03 44.63 44.80 44.17 44.58 1.0M
2025-02-28 41.84 42.25 41.44 42.25 0.4M
2025-02-27 42.40 42.54 41.82 42.07 0.4M
2025-02-26 42.06 42.28 41.82 42.02 0.3M
2025-02-25 41.80 42.08 41.53 42.04 0.3M
2025-02-24 41.77 41.82 41.18 41.38 0.3M
2025-02-21 41.90 42.06 41.20 41.34 0.2M
2025-02-20 41.89 42.02 41.10 41.90 0.4M
2025-02-19 43.03 43.23 42.28 42.46 0.6M
2025-02-18 43.04 43.09 42.73 42.97 0.5M
2025-02-14 41.41 41.45 40.75 41.00 0.4M
2025-02-13 41.23 41.23 40.69 40.84 0.3M
2025-02-12 40.58 41.11 40.57 40.77 0.6M
2025-02-11 41.06 41.15 40.70 40.92 0.2M
2025-02-10 40.40 40.79 40.26 40.70 0.2M
2025-02-07 40.54 40.69 40.28 40.32 0.3M
2025-02-06 40.24 40.39 39.88 40.34 0.4M
2025-02-05 40.89 40.95 40.46 40.62 0.4M
2025-02-04 40.59 40.83 40.44 40.67 1.9M
2025-02-03 39.09 39.65 38.75 39.48 0.2M
2025-01-31 39.63 39.98 39.38 39.61 0.3M
2025-01-30 39.18 39.51 39.04 39.48 0.2M
2025-01-29 39.22 39.45 38.89 39.00 0.2M
2025-01-28 39.85 39.85 39.25 39.43 1.6M
2025-01-27 39.94 40.00 39.51 39.66 0.2M
2025-01-24 40.40 40.40 40.10 40.15 0.2M
2025-01-23 40.33 40.37 39.81 40.25 0.3M
2025-01-22 40.41 40.41 40.04 40.22 0.5M
2025-01-21 39.59 40.26 39.44 40.24 0.5M
2025-01-17 38.99 39.14 38.75 39.06 0.2M
2025-01-16 38.63 38.93 38.50 38.92 0.4M
2025-01-15 38.60 38.61 38.20 38.48 0.2M
2025-01-14 38.09 38.20 37.87 38.11 0.3M
2025-01-13 37.00 37.74 36.93 37.74 0.2M
2025-01-10 36.61 37.56 36.61 37.39 0.5M
2025-01-08 37.37 37.55 37.09 37.55 1.4M
2025-01-07 37.56 37.66 37.09 37.12 0.4M
2025-01-06 37.67 37.85 37.37 37.46 0.4M
2025-01-03 37.45 37.90 37.34 37.77 0.4M
2025-01-02 37.64 37.69 37.10 37.30 0.2M