International Flavors

IFF
🏛️ Vereinigte Staaten →
61.54
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 62.20 62.34 62.20 62.34 21.2K
09:31 62.34 62.34 62.25 62.25 2.0K
09:32 62.27 62.45 62.27 62.45 4.1K
09:33 62.32 62.43 62.32 62.42 1.5K
09:34 62.37 62.37 62.37 62.37 0.8K
09:35 62.41 62.41 62.32 62.32 1.6K
09:36 62.39 62.39 62.39 62.39 1.2K
09:37 62.36 62.36 62.35 62.35 1.6K
09:38 62.31 62.36 62.25 62.25 1.9K
09:39 62.17 62.32 62.17 62.30 1.4K
09:40 62.27 62.27 62.24 62.24 5.1K
09:41 62.32 62.32 62.22 62.23 6.5K
09:42 62.28 62.28 62.21 62.21 25.1K
09:43 62.23 62.23 62.14 62.16 9.1K
09:44 62.19 62.19 62.11 62.19 17.7K
09:45 62.19 62.25 62.04 62.21 21.3K
09:46 62.20 62.20 62.16 62.16 8.7K
09:47 62.16 62.23 62.12 62.23 8.9K
09:48 62.20 62.23 62.20 62.21 12.8K
09:49 62.22 62.22 62.17 62.17 1.8K
09:50 62.18 62.18 62.18 62.18 1.8K
09:51 62.23 62.27 62.23 62.25 1.8K
09:52 62.21 62.21 62.13 62.13 3.4K
09:53 62.13 62.13 62.09 62.09 2.3K
09:54 62.05 62.06 62.01 62.01 5.5K
09:55 62.00 62.00 61.85 61.85 9.9K
09:56 61.86 61.91 61.84 61.87 5.8K
09:57 61.84 61.87 61.77 61.87 10.2K
09:58 61.85 61.85 61.82 61.82 1.5K
09:59 61.82 61.86 61.82 61.86 2.8K
10:00 61.82 61.82 61.69 61.69 7.6K
10:01 61.69 61.70 61.64 61.67 3.0K
10:02 61.73 61.80 61.71 61.74 9.9K
10:03 61.72 61.73 61.69 61.73 4.0K
10:04 61.65 61.75 61.65 61.75 3.1K
10:05 61.75 61.75 61.65 61.65 2.4K
10:06 61.59 61.68 61.59 61.68 2.4K
10:07 61.65 61.70 61.61 61.68 6.5K
10:08 61.67 61.71 61.67 61.71 4.5K
10:09 61.74 61.79 61.74 61.79 3.0K
10:10 61.84 61.84 61.70 61.71 2.8K
10:11 61.74 61.77 61.74 61.77 2.2K
10:12 61.66 61.70 61.66 61.70 0.7K
10:13 61.69 61.69 61.65 61.65 2.3K
10:14 61.65 61.67 61.63 61.67 3.6K
10:15 61.70 61.70 61.65 61.65 2.2K
10:16 61.62 61.63 61.62 61.63 5.6K
10:17 61.54 61.54 61.41 61.49 50.7K
10:18 61.46 61.49 61.43 61.48 4.2K
10:19 61.50 61.50 61.41 61.45 8.1K
10:20 61.45 61.45 61.41 61.44 5.2K
10:21 61.44 61.44 61.34 61.37 3.2K
10:22 61.29 61.31 61.25 61.31 6.6K
10:23 61.34 61.34 61.31 61.32 5.5K
10:24 61.29 61.35 61.29 61.35 3.9K
10:25 61.35 61.35 61.25 61.31 4.0K
10:26 61.35 61.35 61.34 61.34 3.6K
10:27 61.35 61.42 61.35 61.42 4.1K
10:28 61.37 61.38 61.35 61.37 2.0K
10:29 61.35 61.37 61.34 61.37 3.5K
10:30 61.37 61.37 61.37 61.37 0.4K
10:31 61.33 61.33 61.33 61.33 1.2K
10:32 61.30 61.30 61.29 61.29 1.5K
10:33 61.29 61.29 61.28 61.28 3.3K
10:34 61.28 61.28 61.17 61.17 5.8K
10:35 61.24 61.26 61.21 61.21 4.1K
10:36 61.21 61.29 61.18 61.29 4.1K
10:37 61.29 61.29 61.20 61.20 2.8K
10:38 61.25 61.25 61.25 61.25 2.9K
10:39 61.27 61.27 61.27 61.27 1.6K
10:40 61.22 61.22 61.22 61.22 1.4K
10:41 61.16 61.16 61.12 61.15 1.3K
10:42 61.15 61.17 61.08 61.17 26.6K
10:43 61.17 61.26 61.14 61.19 3.8K
10:44 61.23 61.23 61.23 61.23 2.1K
10:45 61.22 61.23 61.22 61.23 3.2K
10:46 61.23 61.23 61.23 61.23 2.7K
10:47 61.20 61.21 61.19 61.21 6.9K
10:49 61.18 61.24 61.18 61.24 4.4K
10:50 61.18 61.19 61.15 61.19 4.6K
10:51 61.20 61.30 61.20 61.30 6.1K
10:52 61.35 61.35 61.35 61.35 1.3K
10:53 61.35 61.35 61.30 61.30 3.8K
10:54 61.28 61.28 61.28 61.28 0.8K
10:55 61.26 61.28 61.26 61.28 6.0K
10:56 61.25 61.31 61.25 61.31 2.3K
10:58 61.31 61.31 61.30 61.30 0.5K
10:59 61.30 61.30 61.26 61.26 3.1K
11:00 61.27 61.33 61.27 61.32 11.6K
11:01 61.32 61.32 61.26 61.26 8.8K
11:02 61.24 61.24 61.21 61.21 4.7K
11:03 61.22 61.23 61.20 61.20 3.9K
11:04 61.19 61.19 61.15 61.15 2.8K
11:05 61.15 61.19 61.15 61.19 9.8K
11:07 61.17 61.19 61.17 61.19 8.0K
11:08 61.19 61.19 61.18 61.18 0.9K
11:09 61.22 61.24 61.21 61.23 6.4K
11:10 61.22 61.22 61.21 61.21 2.6K
11:11 61.17 61.22 61.17 61.17 6.8K
11:12 61.19 61.20 61.16 61.18 3.5K
11:13 61.19 61.28 61.19 61.26 2.3K
11:14 61.28 61.28 61.28 61.28 1.6K
11:15 61.28 61.30 61.26 61.26 4.1K
11:16 61.23 61.26 61.22 61.26 4.5K
11:17 61.26 61.28 61.26 61.28 9.4K
11:18 61.31 61.31 61.28 61.30 7.9K
11:19 61.31 61.35 61.31 61.35 4.8K
11:20 61.35 61.40 61.35 61.40 3.8K
11:21 61.40 61.40 61.39 61.40 3.3K
11:22 61.37 61.37 61.34 61.34 3.9K
11:23 61.36 61.36 61.36 61.36 2.6K
11:24 61.32 61.32 61.29 61.31 3.5K
11:25 61.31 61.31 61.31 61.31 1.5K
11:26 61.31 61.38 61.31 61.35 14.7K
11:27 61.28 61.28 61.24 61.24 40.2K
11:28 61.16 61.16 61.14 61.15 1.5K
11:29 61.17 61.25 61.17 61.23 7.7K
11:30 61.27 61.28 61.26 61.28 5.5K
11:31 61.25 61.27 61.25 61.27 3.7K
11:32 61.26 61.29 61.26 61.29 2.9K
11:33 61.34 61.34 61.34 61.34 2.2K
11:34 61.33 61.33 61.33 61.33 1.3K
11:35 61.37 61.40 61.37 61.40 5.1K
11:36 61.35 61.36 61.35 61.35 5.2K
11:37 61.35 61.35 61.33 61.35 3.2K
11:38 61.29 61.29 61.26 61.26 3.5K
11:39 61.28 61.37 61.28 61.37 5.6K
11:40 61.37 61.43 61.37 61.43 2.1K
11:41 61.37 61.37 61.37 61.37 3.6K
11:42 61.31 61.31 61.29 61.29 1.5K
11:43 61.32 61.32 61.32 61.32 1.3K
11:44 61.32 61.32 61.29 61.29 2.1K
11:46 61.31 61.32 61.31 61.32 3.4K
11:47 61.30 61.31 61.29 61.29 3.2K
11:48 61.31 61.35 61.31 61.33 4.6K
11:49 61.33 61.33 61.33 61.33 2.8K
11:50 61.33 61.33 61.33 61.33 3.0K
11:51 61.33 61.33 61.28 61.28 4.1K
11:52 61.28 61.28 61.24 61.26 3.0K
11:53 61.26 61.30 61.26 61.29 3.3K
11:54 61.29 61.29 61.27 61.27 1.7K
11:55 61.27 61.27 61.27 61.27 1.1K
11:58 61.23 61.24 61.23 61.24 2.6K
12:00 61.24 61.24 61.24 61.24 1.2K
12:01 61.21 61.21 61.21 61.21 0.4K
12:02 61.21 61.21 61.16 61.16 4.6K
12:03 61.19 61.25 61.19 61.25 7.6K
12:04 61.24 61.24 61.24 61.24 2.9K
12:05 61.26 61.27 61.24 61.27 1.5K
12:06 61.24 61.24 61.24 61.24 0.8K
12:07 61.24 61.24 61.24 61.24 1.8K
12:08 61.27 61.27 61.27 61.27 1.6K
12:09 61.27 61.32 61.27 61.32 3.8K
12:10 61.31 61.31 61.30 61.30 4.1K
12:11 61.30 61.30 61.28 61.29 5.0K
12:12 61.32 61.32 61.31 61.31 4.3K
12:13 61.30 61.30 61.30 61.30 1.0K
12:15 61.30 61.32 61.30 61.32 2.5K
12:16 61.31 61.31 61.24 61.29 7.0K
12:17 61.25 61.25 61.25 61.25 0.5K
12:18 61.25 61.25 61.23 61.23 1.2K
12:19 61.23 61.23 61.22 61.22 0.9K
12:20 61.23 61.26 61.23 61.26 6.8K
12:21 61.26 61.26 61.24 61.26 2.7K
12:22 61.24 61.24 61.24 61.24 0.8K
12:23 61.23 61.23 61.22 61.22 3.4K
12:24 61.16 61.16 61.16 61.16 0.3K
12:25 61.20 61.20 61.19 61.19 1.7K
12:26 61.19 61.19 61.18 61.18 3.3K
12:27 61.17 61.21 61.17 61.21 13.7K
12:28 61.23 61.24 61.21 61.21 4.4K
12:29 61.17 61.17 61.17 61.17 1.3K
12:30 61.20 61.24 61.20 61.24 3.0K
12:32 61.28 61.28 61.28 61.28 1.9K
12:34 61.26 61.26 61.24 61.24 2.8K
12:35 61.24 61.24 61.22 61.23 3.1K
12:36 61.24 61.24 61.24 61.24 2.5K
12:37 61.22 61.24 61.22 61.24 1.6K
12:38 61.24 61.25 61.22 61.22 6.7K
12:39 61.23 61.27 61.23 61.24 4.1K
12:40 61.20 61.20 61.20 61.20 1.1K
12:41 61.21 61.21 61.21 61.21 1.6K
12:42 61.24 61.24 61.24 61.24 0.9K
12:43 61.27 61.27 61.25 61.25 6.9K
12:44 61.24 61.24 61.21 61.21 3.4K
12:46 61.21 61.21 61.21 61.21 2.3K
12:47 61.19 61.19 61.16 61.16 1.7K
12:48 61.17 61.17 61.11 61.11 9.3K
12:49 61.11 61.11 60.96 60.96 19.2K
12:50 60.98 60.99 60.97 60.99 6.8K
12:51 60.95 60.95 60.95 60.95 1.8K
12:52 60.93 60.93 60.93 60.93 0.1K
12:53 60.93 60.93 60.93 60.93 2.6K
12:54 60.93 60.98 60.93 60.98 8.2K
12:55 60.99 60.99 60.97 60.97 2.1K
12:56 60.97 60.97 60.94 60.97 1.5K
12:57 60.94 60.94 60.92 60.92 1.9K
12:58 60.91 60.94 60.91 60.94 7.8K
12:59 60.91 60.91 60.89 60.90 1.8K
13:00 60.89 60.93 60.89 60.93 2.3K
13:01 60.92 60.92 60.92 60.92 2.4K
13:02 60.90 60.90 60.87 60.88 5.4K
13:03 60.88 60.88 60.85 60.85 2.0K
13:04 60.85 60.85 60.78 60.83 7.6K
13:06 60.80 60.80 60.79 60.79 1.4K
13:07 60.79 60.85 60.77 60.85 7.8K
13:08 60.87 60.87 60.87 60.87 1.7K
13:09 60.91 60.91 60.90 60.90 2.4K
13:10 60.90 60.90 60.88 60.88 0.8K
13:11 60.88 60.88 60.83 60.84 2.5K
13:12 60.84 60.87 60.84 60.85 2.0K
13:13 60.87 60.91 60.87 60.91 3.4K
13:14 60.93 60.96 60.92 60.93 5.8K
13:16 60.85 60.85 60.85 60.85 0.5K
13:17 60.87 60.92 60.87 60.92 2.4K
13:18 60.93 60.93 60.92 60.92 1.4K
13:19 60.88 60.88 60.87 60.87 1.4K
13:20 60.86 60.86 60.84 60.84 2.5K
13:22 60.83 60.87 60.83 60.87 5.4K
13:24 60.83 60.83 60.80 60.82 4.9K
13:25 60.85 60.88 60.85 60.88 2.2K
13:26 60.86 60.86 60.86 60.86 1.7K
13:27 60.85 60.85 60.85 60.85 0.9K
13:28 60.84 60.84 60.84 60.84 1.1K
13:29 60.85 60.89 60.85 60.85 9.7K
13:30 60.85 60.85 60.85 60.85 0.6K
13:31 60.85 60.85 60.84 60.84 0.5K
13:32 60.83 60.83 60.81 60.81 5.2K
13:33 60.81 60.81 60.78 60.78 1.8K
13:34 60.77 60.79 60.77 60.79 2.9K
13:35 60.79 60.81 60.78 60.81 7.8K
13:36 60.81 60.82 60.81 60.82 2.5K
13:37 60.82 60.82 60.82 60.82 1.9K
13:38 60.82 60.83 60.82 60.82 2.5K
13:39 60.80 60.80 60.80 60.80 2.9K
13:40 60.82 60.82 60.79 60.80 4.3K
13:41 60.80 60.80 60.79 60.79 1.4K
13:42 60.79 60.79 60.79 60.79 1.8K
13:43 60.81 60.83 60.81 60.83 5.6K
13:44 60.85 60.85 60.82 60.82 7.9K
13:45 60.79 60.84 60.79 60.84 0.6K
13:46 60.79 60.79 60.79 60.79 2.1K
13:47 60.78 60.78 60.76 60.77 1.5K
13:48 60.77 60.77 60.75 60.75 1.6K
13:49 60.73 60.73 60.73 60.73 3.8K
13:50 60.69 60.69 60.68 60.69 5.0K
13:51 60.63 60.63 60.63 60.63 0.4K
13:52 60.63 60.66 60.63 60.66 8.5K
13:53 60.66 60.69 60.66 60.69 2.9K
13:54 60.67 60.67 60.66 60.67 5.8K
13:55 60.66 60.66 60.66 60.66 1.0K
13:56 60.65 60.65 60.65 60.65 3.6K
13:57 60.63 60.63 60.58 60.58 4.5K
13:58 60.58 60.58 60.58 60.58 2.7K
13:59 60.52 60.54 60.52 60.53 9.5K
14:00 60.54 60.54 60.47 60.47 5.0K
14:01 60.50 60.50 60.49 60.49 2.8K
14:02 60.49 60.50 60.47 60.49 2.5K
14:03 60.49 60.50 60.49 60.50 6.0K
14:04 60.47 60.47 60.43 60.46 8.7K
14:05 60.48 60.48 60.46 60.46 4.2K
14:06 60.46 60.50 60.45 60.49 6.4K
14:07 60.47 60.52 60.47 60.52 2.8K
14:08 60.50 60.53 60.50 60.51 3.6K
14:09 60.50 60.50 60.47 60.47 3.8K
14:10 60.47 60.47 60.43 60.45 4.2K
14:11 60.45 60.45 60.45 60.45 0.4K
14:12 60.45 60.46 60.44 60.46 3.8K
14:13 60.47 60.50 60.47 60.50 4.5K
14:14 60.50 60.55 60.50 60.55 3.2K
14:15 60.56 60.59 60.56 60.59 2.2K
14:16 60.61 60.64 60.61 60.64 3.2K
14:17 60.64 60.64 60.63 60.63 1.7K
14:18 60.64 60.64 60.63 60.64 5.0K
14:19 60.62 60.62 60.59 60.59 4.4K
14:20 60.55 60.55 60.54 60.54 5.9K
14:21 60.56 60.57 60.56 60.57 4.5K
14:22 60.58 60.58 60.56 60.56 4.0K
14:23 60.56 60.57 60.56 60.57 0.9K
14:24 60.57 60.57 60.52 60.52 5.6K
14:25 60.52 60.52 60.50 60.50 1.4K
14:26 60.53 60.53 60.50 60.50 4.6K
14:27 60.48 60.49 60.47 60.49 4.5K
14:28 60.43 60.43 60.34 60.38 16.4K
14:29 60.38 60.38 60.35 60.35 8.2K
14:30 60.35 60.39 60.33 60.33 6.8K
14:31 60.32 60.34 60.31 60.34 5.4K
14:32 60.34 60.39 60.34 60.36 5.2K
14:33 60.33 60.35 60.33 60.35 4.6K
14:34 60.36 60.36 60.30 60.32 7.6K
14:35 60.32 60.33 60.32 60.33 7.8K
14:36 60.33 60.33 60.33 60.33 1.5K
14:37 60.32 60.39 60.32 60.39 9.7K
14:38 60.40 60.40 60.35 60.35 7.2K
14:39 60.35 60.38 60.35 60.35 5.1K
14:40 60.37 60.40 60.37 60.40 2.1K
14:41 60.39 60.41 60.39 60.40 4.9K
14:42 60.41 60.41 60.37 60.37 4.5K
14:43 60.37 60.38 60.36 60.38 1.9K
14:44 60.39 60.39 60.34 60.37 2.5K
14:45 60.43 60.45 60.43 60.45 6.5K
14:46 60.43 60.47 60.43 60.43 92.7K
14:47 60.43 60.51 60.43 60.51 5.8K
14:48 60.48 60.49 60.48 60.49 5.9K
14:49 60.49 60.49 60.45 60.45 4.0K
14:50 60.43 60.43 60.42 60.42 4.6K
14:51 60.39 60.39 60.37 60.37 3.2K
14:52 60.38 60.42 60.38 60.42 5.3K
14:53 60.45 60.45 60.43 60.43 4.2K
14:54 60.43 60.43 60.39 60.43 7.9K
14:55 60.43 60.48 60.43 60.47 4.7K
14:56 60.47 60.47 60.43 60.43 4.3K
14:57 60.42 60.42 60.39 60.40 5.1K
14:58 60.38 60.38 60.36 60.38 5.3K
14:59 60.38 60.38 60.38 60.38 2.5K
15:00 60.35 60.42 60.33 60.42 8.4K
15:01 60.40 60.40 60.37 60.37 3.2K
15:02 60.37 60.37 60.35 60.35 10.6K
15:03 60.32 60.32 60.30 60.30 1.3K
15:04 60.33 60.34 60.31 60.31 4.4K
15:05 60.30 60.32 60.29 60.32 3.7K
15:06 60.32 60.33 60.32 60.32 5.1K
15:07 60.31 60.31 60.29 60.30 3.8K
15:08 60.30 60.30 60.28 60.29 3.3K
15:09 60.30 60.30 60.28 60.28 4.8K
15:10 60.25 60.25 60.22 60.22 4.8K
15:11 60.24 60.25 60.24 60.25 5.3K
15:12 60.24 60.26 60.24 60.24 3.1K
15:13 60.26 60.28 60.24 60.28 5.5K
15:14 60.33 60.33 60.29 60.29 5.6K
15:15 60.28 60.29 60.28 60.29 1.8K
15:16 60.29 60.30 60.28 60.28 3.0K
15:17 60.28 60.28 60.23 60.23 3.0K
15:18 60.23 60.23 60.20 60.22 3.6K
15:19 60.19 60.20 60.17 60.18 6.0K
15:20 60.17 60.17 60.15 60.17 5.6K
15:21 60.17 60.17 60.15 60.17 2.5K
15:22 60.18 60.20 60.17 60.20 7.5K
15:23 60.24 60.27 60.23 60.26 11.3K
15:24 60.24 60.24 60.23 60.23 5.2K
15:25 60.22 60.23 60.22 60.23 7.7K
15:26 60.24 60.24 60.23 60.23 2.1K
15:27 60.24 60.26 60.22 60.22 9.7K
15:28 60.20 60.24 60.20 60.24 6.1K
15:29 60.24 60.25 60.24 60.25 5.4K
15:30 60.25 60.26 60.25 60.26 2.8K
15:31 60.26 60.27 60.25 60.25 6.0K
15:32 60.27 60.30 60.26 60.30 5.4K
15:33 60.29 60.29 60.28 60.28 4.4K
15:34 60.26 60.26 60.24 60.24 5.3K
15:35 60.24 60.24 60.20 60.20 6.2K
15:36 60.19 60.19 60.13 60.15 7.8K
15:37 60.16 60.18 60.16 60.18 12.0K
15:38 60.18 60.18 60.15 60.17 9.4K
15:39 60.20 60.25 60.20 60.24 6.9K
15:40 60.23 60.25 60.21 60.25 9.6K
15:41 60.25 60.25 60.22 60.23 7.3K
15:42 60.23 60.26 60.22 60.22 9.1K
15:43 60.22 60.25 60.22 60.25 8.4K
15:44 60.25 60.25 60.20 60.21 16.6K
15:45 60.22 60.24 60.21 60.23 7.4K
15:46 60.23 60.23 60.21 60.21 6.3K
15:47 60.24 60.28 60.24 60.28 14.0K
15:48 60.27 60.27 60.24 60.24 17.2K
15:49 60.25 60.31 60.25 60.31 13.4K
15:50 60.32 60.37 60.32 60.36 19.6K
15:51 60.36 60.42 60.36 60.40 16.0K
15:52 60.41 60.43 60.39 60.41 18.4K
15:53 60.40 60.42 60.40 60.42 12.1K
15:54 60.42 60.42 60.39 60.39 21.5K
15:55 60.37 60.38 60.32 60.38 32.8K
15:56 60.39 60.39 60.34 60.35 25.0K
15:57 60.34 60.35 60.32 60.32 35.4K
15:58 60.32 60.32 60.31 60.31 45.1K
15:59 60.31 60.31 60.24 60.30 371.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 60.88 61.75 60.40 61.54 2.3M
2025-09-29 60.73 61.12 59.89 60.96 2.4M
2025-09-26 60.56 60.99 60.35 60.72 1.8M
2025-09-25 62.31 62.47 60.13 60.30 2.4M
2025-09-24 62.29 62.85 62.13 62.54 1.5M
2025-09-23 62.60 62.95 62.19 62.39 1.7M
2025-09-22 63.33 63.33 62.17 62.20 2.4M
2025-09-19 63.92 64.53 63.11 63.53 6.8M
2025-09-18 63.65 64.05 63.25 63.75 3.1M
2025-09-17 64.48 65.26 63.25 63.34 2.6M
2025-09-16 64.72 64.83 64.30 64.52 1.7M
2025-09-15 65.81 65.81 64.34 64.37 3.1M
2025-09-12 65.98 66.36 65.42 65.62 1.9M
2025-09-11 64.20 66.54 64.20 66.35 2.4M
2025-09-10 64.85 65.21 63.97 64.48 1.8M
2025-09-09 65.55 66.08 64.91 65.07 1.7M
2025-09-08 67.03 67.03 65.52 66.17 1.9M
2025-09-05 65.61 67.24 65.29 66.03 1.9M
2025-09-04 65.79 65.88 64.84 65.53 2.0M
2025-09-03 66.03 66.76 65.49 65.71 1.8M
2025-09-02 66.94 67.50 65.36 66.55 2.3M
2025-08-29 67.11 67.66 66.80 67.51 1.5M
2025-08-28 67.00 67.34 66.16 67.10 1.5M
2025-08-27 66.49 66.98 66.35 66.78 2.0M
2025-08-26 67.11 67.48 66.44 66.72 2.2M
2025-08-25 67.82 67.87 66.91 67.14 1.2M
2025-08-22 66.50 68.27 66.32 67.98 2.3M
2025-08-21 65.67 66.41 65.54 66.13 1.6M
2025-08-20 65.97 66.70 65.57 66.11 1.9M
2025-08-19 65.71 66.64 65.36 65.83 1.3M
2025-08-18 65.71 66.00 65.08 65.31 1.7M
2025-08-15 66.17 66.40 65.49 65.82 1.4M
2025-08-14 65.61 66.07 65.14 65.72 2.0M
2025-08-13 64.59 66.53 63.95 66.51 2.8M
2025-08-12 63.06 64.82 62.33 64.54 4.3M
2025-08-11 63.73 63.91 62.98 63.46 4.4M
2025-08-08 64.50 64.84 63.50 63.56 2.9M
2025-08-07 65.79 66.06 64.15 64.23 4.9M
2025-08-06 73.94 74.58 63.71 66.16 5.5M
2025-08-05 70.73 71.01 69.76 70.62 2.2M
2025-08-04 69.90 70.42 69.37 70.15 1.5M
2025-08-01 70.69 70.71 69.11 69.48 1.5M
2025-07-31 71.17 71.84 70.60 71.03 2.5M
2025-07-30 74.28 74.43 71.22 71.77 3.2M
2025-07-29 75.16 75.53 74.32 74.79 1.2M
2025-07-28 75.89 76.37 74.93 75.23 1.7M
2025-07-25 76.00 77.00 75.29 76.63 1.5M
2025-07-24 76.71 77.26 75.71 75.88 1.8M
2025-07-23 77.56 77.93 76.95 77.46 1.8M
2025-07-22 76.42 77.79 76.21 76.94 2.9M
2025-07-21 76.50 76.78 75.99 76.25 2.1M
2025-07-18 75.19 76.07 75.03 76.00 1.5M
2025-07-17 74.14 75.07 73.94 75.03 1.1M
2025-07-16 73.65 74.41 73.17 74.22 1.1M
2025-07-15 75.10 75.10 73.58 73.65 1.5M
2025-07-14 75.52 75.69 74.62 74.63 1.3M
2025-07-11 75.48 76.19 74.95 75.95 1.1M
2025-07-10 76.55 77.61 76.10 76.62 1.1M
2025-07-09 76.44 76.77 75.71 76.55 1.2M
2025-07-08 75.12 76.46 74.88 76.18 1.4M
2025-07-07 75.90 76.09 74.75 75.00 1.2M
2025-07-03 77.20 77.37 76.23 76.33 0.8M
2025-07-02 75.73 76.69 74.50 76.63 2.0M
2025-07-01 73.62 75.73 73.07 75.09 2.6M
2025-06-30 73.96 74.32 73.35 73.55 2.6M
2025-06-27 74.23 74.65 73.93 74.35 1.8M
2025-06-26 74.62 75.05 73.70 73.92 1.3M
2025-06-25 74.03 74.68 73.65 74.23 1.7M
2025-06-24 74.05 75.65 73.64 74.72 1.8M
2025-06-23 73.64 74.18 72.63 73.76 1.7M
2025-06-20 74.72 75.23 73.65 73.69 3.7M
2025-06-18 74.76 75.38 74.51 74.89 1.5M
2025-06-17 76.41 76.84 74.71 75.03 1.3M
2025-06-16 76.85 76.96 76.34 76.74 0.9M
2025-06-13 77.01 77.92 76.01 76.09 1.1M
2025-06-12 77.76 78.82 77.56 78.37 1.1M
2025-06-11 79.33 79.42 77.95 78.33 1.2M
2025-06-10 78.48 79.99 78.27 79.33 1.8M
2025-06-09 77.23 78.83 77.23 78.20 1.3M
2025-06-06 76.90 77.31 76.66 76.90 0.7M
2025-06-05 77.77 77.92 76.16 76.46 1.3M
2025-06-04 76.87 78.24 76.45 77.47 1.4M
2025-06-03 75.47 76.72 75.11 76.66 1.2M
2025-06-02 76.11 76.51 75.26 75.71 1.6M
2025-05-30 75.76 76.74 75.15 76.56 2.8M
2025-05-29 75.70 76.09 75.19 76.08 1.0M
2025-05-28 76.92 77.11 75.00 75.14 1.3M
2025-05-27 75.67 77.31 75.41 77.24 1.6M
2025-05-23 74.96 75.55 74.26 75.00 1.4M
2025-05-22 76.82 77.34 75.56 75.72 2.0M
2025-05-21 77.41 78.66 76.81 77.07 2.0M
2025-05-20 77.33 78.35 76.65 77.88 1.5M
2025-05-19 77.22 77.83 77.03 77.34 1.1M
2025-05-16 76.36 77.75 76.18 77.72 1.4M
2025-05-15 74.81 76.26 74.60 76.13 1.5M
2025-05-14 76.27 76.48 74.61 74.63 2.1M
2025-05-13 76.50 76.63 75.33 76.50 1.9M
2025-05-12 75.95 77.28 75.80 76.35 1.9M
2025-05-09 73.94 74.42 73.37 73.43 1.9M
2025-05-08 74.70 75.77 73.94 74.08 2.4M
2025-05-07 77.59 79.84 73.48 73.59 3.9M
2025-05-06 79.05 79.37 78.26 79.20 1.7M
2025-05-05 78.89 79.57 78.64 79.15 1.1M
2025-05-02 78.92 79.49 78.21 79.06 1.1M
2025-05-01 77.61 78.41 77.15 77.85 1.7M
2025-04-30 76.76 78.55 76.48 78.46 1.8M
2025-04-29 76.55 77.64 76.40 77.55 1.2M
2025-04-28 76.40 76.92 75.56 76.29 1.0M
2025-04-25 76.00 76.73 75.27 76.24 1.3M
2025-04-24 76.00 76.94 75.37 76.64 1.0M
2025-04-23 75.78 77.06 75.31 75.86 2.0M
2025-04-22 73.51 74.89 73.42 74.64 1.2M
2025-04-21 72.88 72.88 71.81 72.71 1.6M
2025-04-17 71.58 74.00 71.34 72.50 3.0M
2025-04-16 72.59 72.84 70.77 71.06 2.0M
2025-04-15 73.14 73.42 72.31 72.49 1.1M
2025-04-14 73.77 73.85 72.49 73.48 2.0M
2025-04-11 70.94 73.38 70.14 73.17 2.1M
2025-04-10 72.28 72.56 69.46 71.38 2.5M
2025-04-09 66.31 73.43 66.03 72.97 4.1M
2025-04-08 71.69 72.74 65.85 66.85 3.3M
2025-04-07 72.08 74.11 69.53 70.71 3.1M
2025-04-04 75.09 75.84 72.82 73.12 2.7M
2025-04-03 77.47 78.04 75.90 76.45 2.2M
2025-04-02 76.95 78.72 76.49 78.62 1.8M
2025-04-01 77.57 77.81 76.53 77.43 1.0M
2025-03-31 76.38 78.07 75.73 77.61 1.6M
2025-03-28 78.18 78.49 76.38 76.48 0.9M
2025-03-27 77.69 78.44 77.42 78.18 1.0M
2025-03-26 77.18 77.79 76.73 77.66 2.2M
2025-03-25 77.60 78.21 76.60 76.92 1.4M
2025-03-24 78.39 78.72 77.05 77.53 2.2M
2025-03-21 78.86 79.63 77.28 77.84 3.9M
2025-03-20 80.08 80.64 79.53 79.74 1.5M
2025-03-19 80.61 80.90 79.95 80.55 1.4M
2025-03-18 82.16 82.23 80.73 80.81 1.7M
2025-03-17 79.95 82.13 79.49 82.04 1.3M
2025-03-14 79.64 80.10 79.26 79.65 2.0M
2025-03-13 79.38 79.95 78.97 79.17 1.8M
2025-03-12 79.50 80.31 79.15 79.55 3.0M
2025-03-11 80.28 80.41 79.67 79.88 3.0M
2025-03-10 82.23 83.08 80.13 80.33 1.7M
2025-03-07 81.77 83.30 81.50 82.52 1.8M
2025-03-06 81.74 82.44 80.96 82.06 1.8M
2025-03-05 80.28 81.47 79.97 81.25 1.6M
2025-03-04 80.90 80.94 79.63 79.79 3.2M
2025-03-03 82.41 83.42 80.60 80.92 1.8M
2025-02-28 81.59 82.36 81.33 81.81 2.2M
2025-02-27 80.03 81.41 79.71 81.04 1.6M
2025-02-26 80.46 81.77 80.12 80.57 1.5M
2025-02-25 79.89 80.94 79.50 80.28 1.8M
2025-02-24 79.73 80.48 79.08 79.61 2.3M
2025-02-21 80.16 80.85 79.57 79.89 1.6M
2025-02-20 81.56 82.03 78.91 80.14 2.6M
2025-02-19 80.99 85.25 80.77 81.99 3.6M
2025-02-18 85.46 86.45 85.16 86.45 2.4M
2025-02-14 86.00 86.96 85.51 85.58 1.1M
2025-02-13 85.10 86.30 84.80 86.00 1.1M
2025-02-12 84.21 85.34 84.01 84.68 1.0M
2025-02-11 84.72 85.52 84.07 85.21 1.4M
2025-02-10 84.58 84.73 83.82 84.29 1.3M
2025-02-07 85.62 85.64 84.11 84.32 0.9M
2025-02-06 86.58 86.64 84.61 85.67 1.9M
2025-02-05 85.62 86.33 84.96 86.18 1.4M
2025-02-04 86.82 87.16 84.51 85.62 2.0M
2025-02-03 85.38 87.04 85.03 86.40 1.6M
2025-01-31 86.93 88.00 86.51 87.09 1.2M
2025-01-30 86.20 87.82 85.52 87.72 1.6M
2025-01-29 86.58 87.43 85.88 86.00 1.2M
2025-01-28 87.36 87.88 86.50 86.54 1.1M
2025-01-27 86.35 88.09 86.22 87.63 1.2M
2025-01-24 86.44 86.91 85.53 85.85 1.6M
2025-01-23 85.58 86.52 84.94 86.46 1.2M
2025-01-22 85.15 85.94 84.75 85.49 1.0M
2025-01-21 85.07 85.98 84.94 85.55 0.9M
2025-01-17 84.81 85.36 84.13 84.89 1.1M
2025-01-16 84.22 84.51 83.83 84.44 1.2M
2025-01-15 84.15 84.51 83.47 84.17 1.4M
2025-01-14 83.13 83.83 83.00 83.67 1.3M
2025-01-13 81.20 83.31 81.01 83.30 1.5M
2025-01-10 80.69 81.57 80.36 81.36 1.5M
2025-01-08 82.08 82.46 81.50 82.07 1.5M
2025-01-07 83.11 83.89 81.79 82.56 1.9M
2025-01-06 82.69 83.25 81.85 82.11 1.9M
2025-01-03 83.50 83.58 82.32 82.52 1.3M
2025-01-02 84.72 85.25 83.01 83.09 1.5M