JB Hunt Transport Services Inc (JBHT)

JBHT
🏛️ Vereinigte Staaten →
132.68
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 131.21 131.93 131.08 131.08 23.8K
09:31 131.10 131.10 131.10 131.10 0.1K
09:32 131.12 132.70 131.12 132.70 2.7K
09:33 132.40 132.40 132.40 132.40 0.1K
09:34 132.89 132.89 132.40 132.73 1.1K
09:35 132.49 132.49 132.46 132.45 0.6K
09:36 132.49 132.49 132.49 132.49 0.4K
09:37 132.49 132.49 132.15 132.49 0.7K
09:38 132.45 132.45 132.45 132.45 0.1K
09:39 132.20 132.20 132.20 132.20 0.5K
09:40 132.25 132.25 132.25 132.25 1.7K
09:41 132.02 132.24 132.02 132.24 0.5K
09:42 132.11 132.11 132.11 132.11 3.0K
09:43 131.85 131.85 131.85 131.85 2.0K
09:44 131.89 132.05 131.89 132.04 1.7K
09:45 132.15 132.15 132.05 132.04 2.1K
09:46 131.98 131.98 131.98 131.98 0.3K
09:47 132.05 132.05 132.04 132.04 0.9K
09:49 132.02 132.28 132.02 132.28 1.6K
09:50 132.54 132.65 132.35 132.35 4.8K
09:51 132.53 132.59 132.53 132.58 1.2K
09:52 132.38 132.47 132.38 132.46 3.3K
09:53 132.56 132.56 132.35 132.35 3.4K
09:54 132.34 132.34 132.34 132.34 0.3K
09:55 132.37 132.39 132.37 132.39 1.0K
09:56 132.37 132.37 132.17 132.28 1.7K
09:57 132.15 132.15 132.15 132.15 0.8K
09:58 132.11 132.11 132.11 132.10 0.5K
09:59 132.08 132.15 132.08 132.15 0.3K
10:00 132.15 132.15 131.85 131.85 3.1K
10:01 131.82 131.91 131.82 131.91 0.3K
10:02 132.06 132.06 131.90 131.90 1.2K
10:03 131.98 131.98 131.96 131.96 1.4K
10:04 132.07 132.21 132.07 132.21 7.2K
10:05 132.29 132.40 132.29 132.40 1.6K
10:06 132.35 132.35 132.25 132.25 1.7K
10:07 132.28 132.43 132.28 132.32 0.7K
10:08 132.41 132.43 132.41 132.43 1.6K
10:09 132.53 132.53 132.52 132.53 1.0K
10:10 132.60 132.70 132.60 132.68 2.9K
10:11 132.70 132.87 132.70 132.87 4.0K
10:12 132.88 132.95 132.84 132.88 2.4K
10:13 132.95 132.95 132.80 132.80 2.2K
10:14 132.83 132.83 132.74 132.74 2.2K
10:15 132.74 132.74 132.59 132.61 2.4K
10:16 132.61 132.61 132.50 132.53 2.5K
10:17 132.54 132.54 132.54 132.54 0.5K
10:18 132.47 132.47 132.41 132.41 2.6K
10:19 132.35 132.35 132.30 132.30 2.3K
10:20 132.28 132.28 132.16 132.18 7.4K
10:21 132.14 132.21 132.14 132.21 1.9K
10:22 132.28 132.28 132.24 132.24 0.6K
10:23 132.25 132.26 132.24 132.26 0.4K
10:24 132.19 132.26 132.19 132.26 2.4K
10:25 132.35 132.37 132.35 132.37 1.7K
10:26 132.37 132.37 132.24 132.24 2.2K
10:27 132.06 132.09 132.06 132.09 2.9K
10:29 132.22 132.22 132.01 132.01 2.4K
10:30 131.97 131.97 131.80 131.80 2.5K
10:31 131.91 131.91 131.91 131.91 0.8K
10:32 131.84 131.84 131.84 131.84 1.1K
10:33 131.84 131.84 131.72 131.72 1.1K
10:34 131.66 131.66 131.59 131.59 2.7K
10:35 131.58 131.58 131.58 131.58 1.2K
10:36 131.50 131.50 131.50 131.50 0.7K
10:37 131.63 131.78 131.63 131.70 4.0K
10:38 131.69 131.69 131.63 131.63 2.2K
10:39 131.78 131.78 131.61 131.61 2.5K
10:40 131.75 131.80 131.75 131.80 1.1K
10:41 131.78 131.78 131.70 131.70 1.7K
10:42 131.57 131.57 131.57 131.57 1.4K
10:43 131.45 131.45 131.45 131.45 0.6K
10:44 131.35 131.36 131.35 131.36 1.4K
10:45 131.36 131.36 131.36 131.36 0.9K
10:46 131.37 131.37 131.28 131.32 2.3K
10:47 131.40 131.40 131.40 131.40 0.4K
10:48 131.42 131.54 131.42 131.46 1.7K
10:49 131.46 131.46 131.32 131.32 2.1K
10:50 131.31 131.31 131.31 131.31 0.7K
10:51 131.38 131.45 131.38 131.41 3.4K
10:52 131.46 131.46 131.46 131.46 0.6K
10:53 131.52 131.64 131.44 131.44 4.7K
10:54 131.55 131.60 131.50 131.50 1.3K
10:55 131.60 131.60 131.55 131.60 3.1K
10:56 131.60 131.63 131.60 131.60 1.2K
10:57 131.67 131.77 131.67 131.77 0.9K
10:58 131.69 131.72 131.69 131.72 1.4K
10:59 131.87 131.88 131.76 131.87 3.4K
11:00 131.83 131.87 131.80 131.83 4.1K
11:01 131.80 131.80 131.62 131.70 4.5K
11:02 131.71 131.71 131.70 131.70 0.9K
11:03 131.70 131.70 131.70 131.70 0.6K
11:04 131.63 131.71 131.63 131.71 1.5K
11:05 131.70 131.70 131.70 131.70 1.9K
11:06 131.57 131.57 131.57 131.57 2.6K
11:08 131.39 131.49 131.36 131.36 2.7K
11:09 131.40 131.43 131.40 131.43 0.6K
11:10 131.37 131.43 131.36 131.36 1.0K
11:11 131.43 131.43 131.25 131.25 3.4K
11:12 131.26 131.26 131.16 131.16 2.0K
11:13 131.23 131.23 131.21 131.22 1.6K
11:14 131.23 131.23 131.23 131.23 1.0K
11:15 131.42 131.42 131.30 131.36 1.7K
11:16 131.38 131.44 131.37 131.44 5.2K
11:17 131.45 131.58 131.41 131.43 3.1K
11:18 131.43 131.45 131.36 131.38 6.0K
11:19 131.48 131.48 131.48 131.48 1.5K
11:21 131.41 131.61 131.41 131.51 1.1K
11:22 131.39 131.42 131.39 131.42 2.2K
11:23 131.40 131.49 131.40 131.49 2.1K
11:24 131.51 131.51 131.38 131.41 1.9K
11:25 131.40 131.40 131.40 131.40 0.5K
11:26 131.45 131.46 131.45 131.45 0.8K
11:27 131.46 131.46 131.34 131.34 2.6K
11:28 131.19 131.24 131.18 131.18 3.8K
11:29 131.21 131.21 131.20 131.20 1.8K
11:30 131.32 131.32 131.22 131.22 1.9K
11:31 131.31 131.33 131.31 131.33 1.0K
11:32 131.40 131.40 131.39 131.39 0.8K
11:33 131.40 131.52 131.40 131.52 2.5K
11:34 131.44 131.44 131.36 131.36 1.7K
11:35 131.41 131.41 131.36 131.41 1.5K
11:36 131.41 131.45 131.40 131.40 1.7K
11:37 131.30 131.30 131.30 131.30 2.0K
11:38 131.31 131.33 131.31 131.33 0.7K
11:39 131.25 131.28 131.22 131.28 2.6K
11:40 131.36 131.42 131.36 131.42 1.4K
11:41 131.41 131.42 131.41 131.42 0.7K
11:42 131.37 131.37 131.31 131.31 1.6K
11:43 131.38 131.43 131.38 131.43 2.5K
11:44 131.36 131.46 131.36 131.39 0.5K
11:45 131.39 131.40 131.39 131.40 0.8K
11:46 131.34 131.36 131.30 131.35 3.5K
11:48 131.35 131.35 131.25 131.25 4.2K
11:49 131.31 131.41 131.30 131.30 1.8K
11:50 131.26 131.26 131.26 131.26 0.5K
11:51 131.32 131.32 131.25 131.25 1.2K
11:52 131.32 131.32 131.18 131.18 1.0K
11:53 131.16 131.16 131.08 131.08 2.0K
11:54 131.01 131.08 131.01 131.07 2.7K
11:55 131.08 131.08 131.08 131.07 0.4K
11:56 131.00 131.16 131.00 131.16 1.4K
11:57 131.17 131.17 131.10 131.10 0.7K
11:58 131.09 131.09 130.92 130.92 3.7K
11:59 131.08 131.17 131.08 131.17 3.4K
12:01 131.22 131.25 131.22 131.24 1.3K
12:03 131.24 131.24 131.23 131.23 1.3K
12:04 131.21 131.23 131.21 131.23 0.7K
12:05 131.17 131.22 131.10 131.10 2.6K
12:06 131.07 131.07 131.04 131.07 1.3K
12:07 131.00 131.01 131.00 131.01 0.8K
12:08 131.07 131.18 131.06 131.18 3.4K
12:09 131.19 131.23 131.14 131.14 2.6K
12:10 131.15 131.15 131.04 131.04 2.2K
12:11 131.02 131.05 131.00 131.05 3.2K
12:13 131.08 131.08 131.03 131.03 0.6K
12:14 131.05 131.05 131.05 131.05 0.5K
12:15 131.07 131.11 131.01 131.11 0.6K
12:16 131.11 131.11 130.99 130.99 0.8K
12:17 131.10 131.10 130.99 131.07 1.0K
12:18 131.10 131.25 131.10 131.25 2.8K
12:19 131.14 131.19 131.14 131.19 2.0K
12:20 131.25 131.36 131.20 131.36 1.3K
12:21 131.36 131.36 131.36 131.35 0.8K
12:22 131.35 131.42 131.35 131.38 1.3K
12:23 131.36 131.36 131.36 131.36 0.3K
12:24 131.32 131.32 131.32 131.32 0.4K
12:25 131.26 131.26 131.25 131.25 4.1K
12:26 131.26 131.31 131.26 131.31 2.9K
12:27 131.35 131.38 131.35 131.38 0.4K
12:28 131.41 131.41 131.30 131.34 1.5K
12:29 131.28 131.28 131.25 131.25 1.6K
12:30 131.30 131.42 131.30 131.42 2.0K
12:31 131.38 131.45 131.38 131.42 1.0K
12:32 131.46 131.49 131.44 131.44 3.4K
12:34 131.39 131.39 131.39 131.39 0.5K
12:35 131.46 131.46 131.45 131.45 0.7K
12:36 131.45 131.58 131.45 131.58 2.2K
12:37 131.55 131.55 131.55 131.54 0.5K
12:38 131.62 131.74 131.62 131.74 1.4K
12:39 131.73 131.73 131.73 131.73 0.7K
12:40 131.68 131.68 131.56 131.56 6.1K
12:41 131.64 131.64 131.64 131.64 0.4K
12:42 131.58 131.58 131.58 131.58 0.5K
12:43 131.54 131.62 131.54 131.62 2.0K
12:44 131.68 131.69 131.61 131.69 2.3K
12:45 131.66 131.66 131.66 131.66 1.1K
12:46 131.73 131.73 131.73 131.73 1.0K
12:47 131.74 131.74 131.74 131.74 0.5K
12:48 131.65 131.68 131.59 131.68 5.9K
12:51 131.67 131.74 131.67 131.71 0.9K
12:52 131.73 131.73 131.73 131.73 2.2K
12:53 131.69 131.69 131.54 131.58 4.1K
12:54 131.57 131.57 131.57 131.57 1.4K
12:55 131.57 131.57 131.57 131.57 0.5K
12:56 131.61 131.61 131.57 131.57 1.3K
12:58 131.57 131.57 131.56 131.56 0.6K
12:59 131.49 131.49 131.45 131.45 2.3K
13:00 131.35 131.45 131.35 131.45 4.3K
13:01 131.45 131.46 131.45 131.46 1.3K
13:02 131.44 131.44 131.38 131.38 0.5K
13:03 131.40 131.40 131.40 131.40 0.2K
13:04 131.45 131.45 131.37 131.37 0.6K
13:05 131.43 131.43 131.36 131.36 1.1K
13:06 131.40 131.40 131.40 131.40 0.5K
13:07 131.36 131.62 131.36 131.58 3.1K
13:08 131.63 131.63 131.57 131.57 0.4K
13:09 131.59 131.67 131.57 131.67 0.8K
13:10 131.60 131.60 131.60 131.60 0.9K
13:11 131.63 131.63 131.63 131.63 0.2K
13:12 131.61 131.75 131.61 131.70 1.3K
13:13 131.70 131.79 131.61 131.73 4.0K
13:15 131.66 131.67 131.66 131.67 0.7K
13:16 131.67 131.67 131.67 131.67 0.9K
13:17 131.69 131.70 131.69 131.70 0.4K
13:18 131.68 131.68 131.61 131.61 1.4K
13:19 131.67 131.67 131.59 131.59 1.5K
13:20 131.56 131.56 131.55 131.55 1.4K
13:21 131.57 131.57 131.53 131.53 0.9K
13:22 131.50 131.53 131.44 131.44 2.6K
13:23 131.40 131.40 131.40 131.40 0.8K
13:24 131.36 131.39 131.36 131.39 2.3K
13:25 131.40 131.40 131.36 131.36 0.4K
13:26 131.34 131.34 131.34 131.34 1.2K
13:29 131.36 131.36 131.36 131.35 1.0K
13:30 131.36 131.40 131.36 131.35 1.2K
13:31 131.38 131.45 131.38 131.45 2.8K
13:32 131.51 131.62 131.51 131.51 1.9K
13:33 131.62 131.66 131.62 131.63 1.3K
13:34 131.63 131.69 131.63 131.69 0.9K
13:35 131.71 131.71 131.70 131.70 0.9K
13:36 131.70 131.70 131.68 131.68 1.2K
13:37 131.67 131.67 131.58 131.58 3.3K
13:39 131.56 131.67 131.56 131.67 1.3K
13:40 131.61 131.66 131.61 131.62 1.3K
13:41 131.63 131.63 131.53 131.53 2.4K
13:42 131.51 131.51 131.51 131.52 1.9K
13:43 131.49 131.49 131.47 131.47 1.5K
13:44 131.42 131.46 131.42 131.44 1.7K
13:45 131.54 131.61 131.54 131.61 1.9K
13:46 131.56 131.56 131.51 131.51 2.7K
13:47 131.53 131.53 131.53 131.53 0.9K
13:48 131.51 131.51 131.48 131.48 1.0K
13:49 131.55 131.55 131.55 131.55 0.8K
13:50 131.47 131.47 131.47 131.47 1.0K
13:51 131.49 131.52 131.49 131.52 1.2K
13:52 131.52 131.52 131.52 131.52 0.4K
13:53 131.51 131.51 131.41 131.41 2.0K
13:54 131.49 131.49 131.48 131.48 2.3K
13:55 131.63 131.68 131.61 131.61 2.7K
13:56 131.53 131.53 131.53 131.53 3.7K
13:57 131.41 131.41 131.37 131.37 2.3K
13:58 131.34 131.36 131.33 131.33 2.1K
13:59 131.33 131.33 131.33 131.33 1.1K
14:01 131.34 131.36 131.30 131.32 1.7K
14:02 131.43 131.43 131.42 131.43 3.4K
14:03 131.49 131.52 131.39 131.42 6.0K
14:04 131.41 131.41 131.34 131.34 0.9K
14:05 131.32 131.32 131.21 131.23 5.2K
14:07 131.36 131.36 131.32 131.32 0.6K
14:08 131.35 131.42 131.35 131.42 1.2K
14:09 131.35 131.41 131.35 131.41 1.7K
14:10 131.33 131.33 131.33 131.33 0.5K
14:11 131.27 131.37 131.27 131.35 4.1K
14:12 131.40 131.40 131.40 131.40 0.1K
14:13 131.43 131.54 131.43 131.54 1.8K
14:14 131.59 131.59 131.53 131.55 2.0K
14:15 131.57 131.57 131.57 131.57 0.5K
14:16 131.60 131.67 131.60 131.67 0.4K
14:17 131.68 131.72 131.68 131.70 2.0K
14:18 131.70 131.73 131.70 131.73 0.7K
14:19 131.73 131.73 131.63 131.66 3.2K
14:20 131.63 131.63 131.56 131.56 4.1K
14:24 131.58 131.59 131.58 131.59 1.0K
14:25 131.57 131.57 131.57 131.57 0.4K
14:26 131.55 131.61 131.55 131.61 3.4K
14:28 131.61 131.68 131.61 131.68 1.3K
14:29 131.67 131.67 131.61 131.67 1.9K
14:30 131.66 131.71 131.66 131.71 3.0K
14:32 131.88 131.88 131.88 131.88 0.7K
14:33 131.93 131.93 131.89 131.92 0.8K
14:34 131.84 131.89 131.84 131.89 0.9K
14:35 131.91 131.91 131.87 131.89 1.7K
14:36 131.95 131.95 131.90 131.90 0.8K
14:37 131.92 131.92 131.89 131.89 0.9K
14:38 131.94 131.99 131.93 131.99 1.6K
14:39 132.00 132.00 132.00 132.00 0.2K
14:40 131.96 131.98 131.96 131.97 1.1K
14:41 131.96 132.00 131.96 132.00 1.3K
14:42 131.92 132.00 131.92 132.00 3.1K
14:43 131.98 132.02 131.98 132.02 0.8K
14:44 131.98 131.98 131.98 131.98 0.5K
14:45 131.97 132.01 131.97 132.01 0.9K
14:46 131.98 132.03 131.94 132.03 4.4K
14:47 132.00 132.00 132.00 132.00 0.6K
14:48 132.00 132.00 131.94 131.97 2.7K
14:49 132.00 132.01 132.00 132.01 2.0K
14:51 132.00 132.06 132.00 132.06 2.7K
14:52 132.06 132.08 132.03 132.03 1.5K
14:53 132.15 132.15 132.02 132.02 5.0K
14:54 132.02 132.02 132.00 132.00 1.8K
14:55 132.11 132.18 132.11 132.13 2.7K
14:56 132.02 132.02 132.01 132.01 4.2K
14:57 132.04 132.04 132.04 132.04 0.8K
14:58 132.00 132.00 132.00 132.00 3.1K
14:59 132.00 132.00 132.00 132.00 0.8K
15:00 131.96 131.96 131.84 131.84 5.2K
15:01 131.87 131.89 131.82 131.82 2.7K
15:02 131.82 131.85 131.82 131.85 1.4K
15:03 131.77 131.78 131.77 131.78 2.7K
15:04 131.78 131.78 131.78 131.78 0.3K
15:05 131.82 131.82 131.74 131.74 1.9K
15:06 131.81 131.85 131.81 131.85 2.8K
15:07 131.91 131.91 131.91 131.91 0.4K
15:08 131.94 131.94 131.91 131.91 0.8K
15:09 131.95 131.95 131.95 131.95 0.5K
15:10 131.94 132.04 131.90 132.04 2.5K
15:11 132.04 132.15 132.04 132.15 2.3K
15:12 132.15 132.15 132.04 132.04 4.5K
15:13 132.08 132.08 132.07 132.07 1.7K
15:14 132.12 132.19 132.12 132.19 1.7K
15:15 132.20 132.20 132.20 132.20 2.2K
15:16 132.20 132.21 132.19 132.19 1.8K
15:17 132.19 132.19 132.14 132.14 5.9K
15:18 132.14 132.14 132.14 132.14 0.9K
15:19 132.13 132.14 132.08 132.14 1.7K
15:20 132.14 132.27 132.14 132.27 12.0K
15:21 132.34 132.38 132.34 132.38 2.2K
15:22 132.39 132.44 132.39 132.44 1.5K
15:23 132.39 132.44 132.39 132.44 0.6K
15:24 132.39 132.43 132.37 132.38 1.9K
15:25 132.40 132.41 132.32 132.37 1.9K
15:26 132.36 132.36 132.29 132.34 7.3K
15:28 132.41 132.49 132.41 132.49 2.0K
15:29 132.44 132.50 132.44 132.50 2.1K
15:30 132.56 132.64 132.56 132.64 2.4K
15:31 132.65 132.71 132.65 132.71 2.1K
15:32 132.74 132.74 132.69 132.69 2.3K
15:33 132.68 132.70 132.68 132.70 4.0K
15:34 132.69 132.69 132.65 132.65 2.1K
15:35 132.66 132.66 132.64 132.64 4.9K
15:36 132.59 132.62 132.58 132.62 3.8K
15:37 132.61 132.61 132.61 132.61 1.9K
15:38 132.61 132.61 132.57 132.57 1.6K
15:39 132.55 132.76 132.55 132.76 6.7K
15:40 132.74 132.79 132.69 132.69 8.6K
15:41 132.78 132.78 132.73 132.73 3.6K
15:42 132.81 132.82 132.81 132.82 1.2K
15:43 132.83 132.89 132.76 132.83 2.7K
15:44 132.89 132.89 132.80 132.84 2.0K
15:45 132.86 132.88 132.84 132.84 2.4K
15:46 132.83 132.88 132.82 132.87 2.8K
15:47 132.87 132.87 132.79 132.79 7.3K
15:48 132.81 132.83 132.70 132.70 7.2K
15:49 132.69 132.80 132.67 132.80 4.5K
15:50 132.98 133.07 132.88 133.04 8.2K
15:51 133.07 133.07 132.98 132.98 8.4K
15:52 133.02 133.02 132.96 132.96 8.4K
15:53 133.02 133.16 133.00 133.03 18.5K
15:54 133.07 133.29 132.95 133.19 38.5K
15:55 133.12 133.12 132.86 132.95 16.8K
15:56 133.07 133.07 132.93 132.97 15.7K
15:57 132.95 132.99 132.86 132.94 25.0K
15:58 132.93 132.96 132.90 132.93 30.3K
15:59 132.94 132.96 132.82 132.87 364.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 133.10 134.32 131.86 132.68 0.8M
2025-09-30 134.02 134.47 131.71 134.17 1.1M
2025-09-29 136.01 136.01 133.01 134.80 1.1M
2025-09-26 132.61 134.82 130.12 134.46 2.0M
2025-09-25 132.87 134.34 131.13 132.40 1.0M
2025-09-24 131.21 133.39 130.92 132.87 1.2M
2025-09-23 131.46 132.77 130.79 131.98 1.1M
2025-09-22 132.52 132.52 130.40 130.65 1.6M
2025-09-19 135.01 135.49 131.88 132.52 2.2M
2025-09-18 135.94 136.25 133.87 135.06 1.1M
2025-09-17 137.98 141.03 134.25 134.52 1.8M
2025-09-16 136.94 137.98 136.21 137.80 1.0M
2025-09-15 138.44 138.44 135.78 136.35 1.0M
2025-09-12 141.36 141.36 137.76 137.93 0.7M
2025-09-11 136.61 141.90 135.73 141.45 1.1M
2025-09-10 140.34 141.26 135.69 136.94 1.3M
2025-09-09 142.86 142.86 140.35 141.00 0.7M
2025-09-08 143.54 143.73 140.48 142.99 1.4M
2025-09-05 142.87 147.97 142.75 143.73 0.9M
2025-09-04 145.33 145.50 141.30 145.28 0.9M
2025-09-03 143.56 145.39 143.27 145.38 0.8M
2025-09-02 142.96 144.32 142.63 144.25 0.9M
2025-08-29 143.77 145.41 143.35 144.99 0.8M
2025-08-28 146.06 147.03 142.92 143.98 1.2M
2025-08-27 144.04 146.64 143.60 145.79 1.2M
2025-08-26 141.98 144.45 140.79 144.32 1.4M
2025-08-25 149.03 149.10 142.69 142.75 2.2M
2025-08-22 143.56 152.00 143.17 150.14 1.2M
2025-08-21 141.32 143.55 140.74 143.40 1.2M
2025-08-20 146.71 146.89 142.42 142.53 1.0M
2025-08-19 144.96 149.81 142.68 147.23 1.1M
2025-08-18 143.55 144.39 142.13 142.52 0.5M
2025-08-15 145.36 145.48 143.22 143.45 0.5M
2025-08-14 143.97 144.74 142.17 144.45 0.7M
2025-08-13 143.17 146.07 142.19 145.85 1.0M
2025-08-12 139.30 143.00 138.64 142.83 1.1M
2025-08-11 139.31 140.57 136.42 137.78 1.0M
2025-08-08 140.54 141.50 139.11 139.44 1.0M
2025-08-07 144.36 144.53 139.83 140.33 0.9M
2025-08-06 143.66 144.47 142.44 143.51 0.8M
2025-08-05 142.83 143.60 141.10 143.24 0.7M
2025-08-04 139.85 142.37 139.09 142.06 0.9M
2025-08-01 142.50 142.70 138.68 139.56 1.2M
2025-07-31 142.77 145.63 142.72 144.05 1.1M
2025-07-30 146.88 147.14 142.55 143.87 1.1M
2025-07-29 148.20 149.60 146.48 146.78 1.2M
2025-07-28 149.16 150.96 147.23 148.39 1.1M
2025-07-25 150.90 152.19 147.67 149.31 1.0M
2025-07-24 149.67 150.80 147.37 149.73 1.2M
2025-07-23 153.04 153.34 149.66 149.84 1.4M
2025-07-22 148.47 152.65 148.17 151.93 1.0M
2025-07-21 148.95 150.95 146.94 147.60 1.1M
2025-07-18 154.64 154.72 147.16 148.89 1.6M
2025-07-17 151.63 153.66 150.94 152.69 1.3M
2025-07-16 157.84 157.86 149.29 151.44 2.4M
2025-07-15 152.85 153.29 148.50 148.86 1.8M
2025-07-14 152.19 153.33 150.32 152.20 0.9M
2025-07-11 153.85 154.54 152.01 153.57 0.9M
2025-07-10 152.81 157.85 151.99 154.66 0.9M
2025-07-09 153.68 154.64 152.20 152.67 0.9M
2025-07-08 149.90 154.29 149.90 153.05 0.9M
2025-07-07 151.46 153.48 148.56 149.56 0.8M
2025-07-03 153.20 154.00 151.74 152.88 0.5M
2025-07-02 151.15 153.62 150.49 153.02 0.9M
2025-07-01 143.78 154.22 143.38 151.08 1.4M
2025-06-30 145.34 145.87 143.39 143.60 1.1M
2025-06-27 143.90 145.86 143.84 145.34 0.9M
2025-06-26 143.04 144.11 142.30 143.28 0.5M
2025-06-25 143.28 143.51 141.77 142.74 0.5M
2025-06-24 143.67 144.74 142.97 143.43 1.0M
2025-06-23 139.73 142.81 138.91 142.69 1.1M
2025-06-20 140.12 140.91 138.91 139.63 1.9M
2025-06-18 139.05 140.60 138.09 139.01 1.3M
2025-06-17 141.24 142.74 138.60 139.09 1.0M
2025-06-16 141.37 143.22 140.19 142.49 0.9M
2025-06-13 139.15 141.06 139.07 139.85 0.8M
2025-06-12 139.90 141.21 138.19 140.92 0.6M
2025-06-11 145.68 146.01 140.75 140.90 0.7M
2025-06-10 142.87 146.80 141.39 145.18 1.1M
2025-06-09 141.71 142.69 139.94 141.64 0.8M
2025-06-06 140.70 142.00 139.34 140.21 0.4M
2025-06-05 139.34 140.52 138.39 139.12 0.7M
2025-06-04 140.51 140.90 138.56 140.11 0.8M
2025-06-03 136.65 141.18 136.01 140.63 0.9M
2025-06-02 137.08 137.29 135.20 136.65 1.1M
2025-05-30 139.79 140.54 137.74 138.85 1.2M
2025-05-29 139.62 140.43 137.63 140.00 1.4M
2025-05-28 140.31 140.97 138.52 138.64 0.6M
2025-05-27 139.66 140.83 137.98 140.00 0.8M
2025-05-23 136.47 138.19 136.43 137.42 0.8M
2025-05-22 139.34 139.74 137.22 139.03 1.7M
2025-05-21 143.21 143.50 139.08 139.37 1.5M
2025-05-20 145.42 147.16 144.28 145.02 1.0M
2025-05-19 145.90 146.52 144.94 146.24 0.8M
2025-05-16 147.54 148.71 146.78 148.05 0.8M
2025-05-15 147.13 148.28 146.33 147.86 0.7M
2025-05-14 147.12 150.00 145.62 147.89 1.2M
2025-05-13 149.37 150.38 147.29 147.32 1.4M
2025-05-12 145.77 153.02 144.65 148.72 2.8M
2025-05-09 137.04 138.63 134.91 135.53 1.2M
2025-05-08 134.80 138.35 133.53 137.48 1.8M
2025-05-07 131.52 133.69 131.52 132.95 1.0M
2025-05-06 132.04 133.01 130.67 130.87 0.9M
2025-05-05 132.03 134.81 132.03 133.61 1.6M
2025-05-02 131.96 134.91 131.08 133.57 1.4M
2025-05-01 130.57 131.68 128.64 129.80 1.8M
2025-04-30 128.19 130.83 126.05 130.58 1.6M
2025-04-29 130.32 131.59 128.76 130.40 1.1M
2025-04-28 130.13 132.07 129.65 130.95 1.1M
2025-04-25 130.82 131.23 128.36 129.73 2.0M
2025-04-24 129.21 133.40 128.35 132.98 1.2M
2025-04-23 132.62 136.45 129.65 130.36 1.9M
2025-04-22 128.29 129.53 126.62 128.52 1.5M
2025-04-21 127.30 127.32 123.16 127.12 1.7M
2025-04-17 126.07 130.15 125.74 129.23 2.0M
2025-04-16 128.00 131.35 122.79 124.73 3.0M
2025-04-15 137.88 139.01 133.63 135.11 1.4M
2025-04-14 134.78 138.41 132.63 137.82 1.6M
2025-04-11 133.92 134.33 128.83 132.88 2.0M
2025-04-10 140.48 140.80 131.52 134.34 1.4M
2025-04-09 128.22 143.37 127.05 141.65 3.1M
2025-04-08 136.59 136.96 127.53 129.46 1.0M
2025-04-07 133.19 140.59 128.09 132.07 1.8M
2025-04-04 134.18 136.80 127.35 134.66 2.2M
2025-04-03 146.27 146.27 135.42 136.23 1.7M
2025-04-02 148.01 152.97 147.49 152.78 0.8M
2025-04-01 146.91 149.99 145.00 149.72 0.8M
2025-03-31 145.00 149.36 144.78 147.95 0.9M
2025-03-28 151.01 151.01 145.76 146.12 0.8M
2025-03-27 151.54 151.89 149.68 150.80 1.0M
2025-03-26 147.59 152.34 147.58 151.39 2.3M
2025-03-25 152.56 152.80 148.96 149.95 1.0M
2025-03-24 150.19 152.21 148.53 152.02 1.0M
2025-03-21 146.44 148.97 144.34 148.55 1.1M
2025-03-20 147.38 148.79 146.08 147.50 1.1M
2025-03-19 147.75 147.93 144.90 147.05 1.3M
2025-03-18 149.84 149.84 145.84 147.13 1.5M
2025-03-17 148.09 150.90 147.57 149.46 1.4M
2025-03-14 151.54 151.54 147.00 149.00 1.7M
2025-03-13 154.02 154.42 149.29 149.43 1.1M
2025-03-12 154.56 155.25 151.60 154.45 0.8M
2025-03-11 160.66 160.68 153.90 154.18 0.9M
2025-03-10 163.03 164.54 158.99 160.21 0.8M
2025-03-07 161.39 164.35 159.65 163.45 1.0M
2025-03-06 159.39 162.68 158.79 162.26 0.7M
2025-03-05 156.78 160.21 156.55 160.04 1.1M
2025-03-04 162.06 162.06 155.67 157.62 1.0M
2025-03-03 162.01 163.00 157.52 157.82 0.8M
2025-02-28 159.23 162.10 158.93 161.19 0.7M
2025-02-27 160.24 161.40 158.47 158.90 0.8M
2025-02-26 159.56 162.02 158.68 160.32 1.0M
2025-02-25 162.80 163.38 159.26 160.69 0.9M
2025-02-24 167.87 168.05 162.44 162.69 0.9M
2025-02-21 169.07 169.07 161.14 167.71 1.1M
2025-02-20 169.00 170.46 166.96 168.54 0.7M
2025-02-19 172.11 172.42 167.01 169.25 1.1M
2025-02-18 170.88 174.45 169.09 174.26 1.1M
2025-02-14 165.41 170.85 165.41 169.98 0.9M
2025-02-13 165.30 166.27 163.45 165.46 0.6M
2025-02-12 164.33 166.61 164.05 164.63 0.6M
2025-02-11 165.73 167.69 165.33 167.50 0.7M
2025-02-10 167.36 168.36 165.37 167.10 0.7M
2025-02-07 168.68 169.01 165.83 166.15 0.6M
2025-02-06 172.16 173.97 168.85 169.03 0.5M
2025-02-05 169.62 170.80 168.50 170.48 1.0M
2025-02-04 167.03 170.36 167.03 168.97 0.7M
2025-02-03 168.75 170.90 166.05 167.30 1.0M
2025-01-31 172.90 175.06 170.85 171.22 1.4M
2025-01-30 171.79 174.09 170.97 173.36 0.7M
2025-01-29 172.23 174.28 171.09 171.93 0.6M
2025-01-28 173.56 176.36 172.34 172.66 0.8M
2025-01-27 170.65 174.28 170.34 174.08 1.0M
2025-01-24 169.74 171.06 169.04 169.96 1.1M
2025-01-23 175.88 177.00 169.43 170.28 1.7M
2025-01-22 173.47 176.20 173.02 174.91 0.9M
2025-01-21 172.45 175.97 172.33 174.43 1.5M
2025-01-17 175.00 178.40 171.41 172.45 3.3M
2025-01-16 185.85 187.51 184.34 186.20 1.7M
2025-01-15 184.24 187.49 184.24 186.55 1.0M
2025-01-14 180.57 183.34 179.61 181.62 1.1M
2025-01-13 173.73 180.18 173.32 179.23 0.8M
2025-01-10 174.94 176.05 173.49 174.29 0.7M
2025-01-08 175.37 178.18 174.08 177.83 0.6M
2025-01-07 176.65 177.87 175.09 176.48 0.6M
2025-01-06 176.44 179.15 176.20 176.40 0.6M
2025-01-03 173.51 176.76 171.50 175.82 0.6M
2025-01-02 172.15 173.03 169.35 171.20 0.5M