Kemper Corporation (KMPR)

KMPR
🏛️ Vereinigte Staaten →
51.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 51.74 51.74 51.72 51.72 4.8K
09:31 51.72 51.72 51.72 51.72 0.2K
09:33 52.01 52.01 52.01 52.01 3.6K
09:35 51.81 52.17 51.81 51.82 0.7K
09:36 51.82 51.84 51.78 51.78 2.7K
09:37 51.76 51.86 51.76 51.83 2.8K
09:38 51.95 51.95 51.95 51.95 1.3K
09:39 52.11 52.11 52.05 52.05 0.5K
09:40 52.01 52.01 52.01 52.01 0.2K
09:41 52.02 52.02 52.02 52.02 0.3K
09:44 52.04 52.04 52.04 52.04 0.9K
09:47 52.07 52.07 52.07 52.07 0.3K
09:48 52.14 52.14 52.14 52.14 1.1K
09:50 52.16 52.16 52.14 52.14 0.5K
09:51 52.17 52.20 52.16 52.16 2.7K
09:52 52.13 52.13 52.11 52.11 4.0K
09:58 52.19 52.19 52.19 52.19 0.8K
10:00 52.19 52.25 52.19 52.25 0.9K
10:01 52.21 52.21 52.21 52.21 1.3K
10:02 52.20 52.20 52.20 52.20 1.1K
10:03 52.10 52.10 52.10 52.10 1.1K
10:04 52.08 52.16 52.08 52.16 2.5K
10:05 52.16 52.16 52.01 52.01 8.3K
10:06 52.00 52.03 52.00 52.03 5.7K
10:09 52.01 52.01 52.01 52.01 0.1K
10:10 52.00 52.00 52.00 52.00 5.2K
10:12 52.02 52.02 52.02 52.02 0.1K
10:13 51.98 51.98 51.87 51.87 1.9K
10:14 51.87 51.89 51.87 51.89 0.8K
10:15 51.87 51.87 51.87 51.87 0.1K
10:16 51.84 51.85 51.84 51.85 0.9K
10:18 51.82 51.82 51.82 51.82 0.4K
10:19 51.81 51.81 51.81 51.81 0.3K
10:20 51.80 51.80 51.79 51.79 1.0K
10:21 51.79 51.79 51.79 51.79 0.2K
10:22 51.80 51.83 51.80 51.83 0.2K
10:23 51.83 51.86 51.83 51.86 2.0K
10:24 51.85 51.85 51.85 51.85 1.2K
10:27 51.80 51.80 51.75 51.75 1.0K
10:29 51.76 51.76 51.76 51.76 0.5K
10:30 51.75 51.77 51.75 51.75 3.0K
10:31 51.73 51.73 51.70 51.70 1.6K
10:32 51.67 51.67 51.65 51.65 0.4K
10:33 51.75 51.77 51.75 51.77 2.6K
10:34 51.78 51.78 51.78 51.78 0.3K
10:36 51.75 51.75 51.74 51.74 1.2K
10:37 51.73 51.73 51.73 51.73 0.3K
10:38 51.70 51.71 51.70 51.71 1.2K
10:39 51.72 51.72 51.72 51.72 0.3K
10:41 51.72 51.72 51.70 51.70 0.3K
10:42 51.72 51.72 51.72 51.72 0.2K
10:43 51.71 51.71 51.68 51.68 1.6K
10:44 51.70 51.70 51.67 51.67 0.5K
10:45 51.63 51.63 51.62 51.62 0.7K
10:47 51.63 51.66 51.63 51.66 1.1K
10:48 51.69 51.69 51.69 51.69 1.6K
10:49 51.73 51.73 51.73 51.73 0.5K
10:50 51.75 51.77 51.75 51.75 2.0K
10:51 51.78 51.78 51.78 51.78 0.5K
10:52 51.74 51.76 51.74 51.76 0.6K
10:54 51.74 51.74 51.74 51.74 0.4K
10:56 51.72 51.73 51.72 51.73 1.5K
10:57 51.72 51.72 51.71 51.71 0.3K
10:58 51.73 51.73 51.73 51.73 0.5K
10:59 51.75 51.75 51.75 51.75 1.2K
11:00 51.74 51.74 51.74 51.74 1.3K
11:01 51.72 51.72 51.72 51.72 0.8K
11:02 51.71 51.71 51.71 51.71 2.7K
11:08 51.70 51.70 51.70 51.70 1.5K
11:10 51.69 51.69 51.69 51.69 0.6K
11:11 51.71 51.71 51.71 51.71 0.7K
11:13 51.72 51.72 51.72 51.72 0.6K
11:14 51.72 51.72 51.70 51.72 1.3K
11:15 51.71 51.71 51.71 51.71 0.5K
11:16 51.73 51.73 51.73 51.73 0.3K
11:17 51.73 51.73 51.73 51.73 0.2K
11:18 51.73 51.73 51.71 51.71 2.2K
11:19 51.69 51.70 51.68 51.70 2.5K
11:20 51.70 51.70 51.70 51.70 0.7K
11:21 51.68 51.70 51.68 51.70 2.3K
11:22 51.70 51.75 51.70 51.73 2.4K
11:23 51.75 51.75 51.75 51.75 0.9K
11:25 51.75 51.75 51.75 51.75 0.7K
11:27 51.74 51.74 51.70 51.70 1.7K
11:28 51.71 51.72 51.71 51.72 0.6K
11:29 51.72 51.73 51.72 51.73 2.0K
11:30 51.75 51.75 51.75 51.75 1.0K
11:31 51.76 51.76 51.76 51.76 0.8K
11:32 51.76 51.76 51.76 51.76 1.1K
11:33 51.74 51.74 51.74 51.74 1.2K
11:34 51.75 51.75 51.75 51.75 0.3K
11:35 51.75 51.75 51.75 51.75 0.2K
11:36 51.75 51.75 51.75 51.75 1.0K
11:37 51.73 51.73 51.73 51.73 1.6K
11:38 51.73 51.73 51.73 51.73 0.4K
11:39 51.71 51.71 51.71 51.71 0.7K
11:40 51.70 51.70 51.70 51.70 0.8K
11:41 51.71 51.71 51.69 51.69 0.9K
11:42 51.71 51.71 51.71 51.71 0.8K
11:43 51.72 51.77 51.72 51.77 3.9K
11:44 51.78 51.78 51.78 51.78 0.5K
11:46 51.75 51.76 51.75 51.76 1.2K
11:47 51.76 51.76 51.74 51.74 0.9K
11:48 51.75 51.77 51.75 51.77 0.8K
11:49 51.78 51.78 51.78 51.78 0.7K
11:50 51.77 51.77 51.74 51.74 1.7K
11:52 51.73 51.73 51.71 51.71 1.3K
11:53 51.73 51.73 51.73 51.73 0.7K
11:54 51.73 51.73 51.73 51.73 0.2K
11:55 51.71 51.71 51.71 51.71 0.7K
11:56 51.71 51.71 51.71 51.71 0.3K
11:57 51.70 51.70 51.69 51.69 1.2K
11:58 51.71 51.71 51.71 51.71 0.7K
11:59 51.70 51.70 51.70 51.70 1.1K
12:01 51.68 51.68 51.66 51.66 1.8K
12:02 51.67 51.67 51.67 51.67 1.9K
12:04 51.69 51.69 51.69 51.69 0.1K
12:05 51.68 51.68 51.68 51.68 0.2K
12:06 51.68 51.71 51.68 51.71 3.1K
12:09 51.70 51.71 51.70 51.71 3.8K
12:10 51.69 51.69 51.69 51.69 0.3K
12:11 51.70 51.70 51.70 51.70 0.1K
12:12 51.71 51.71 51.71 51.71 1.1K
12:13 51.70 51.70 51.70 51.70 1.0K
12:14 51.71 51.71 51.71 51.71 1.0K
12:15 51.72 51.74 51.72 51.74 1.9K
12:17 51.75 51.75 51.75 51.75 0.9K
12:19 51.73 51.73 51.73 51.73 1.1K
12:20 51.74 51.76 51.74 51.76 2.2K
12:21 51.76 51.76 51.76 51.76 0.1K
12:22 51.76 51.80 51.76 51.80 3.1K
12:23 51.81 51.81 51.81 51.81 1.0K
12:25 51.84 51.85 51.84 51.85 1.8K
12:26 51.86 51.86 51.86 51.86 1.1K
12:27 51.88 51.92 51.88 51.88 3.8K
12:29 51.89 51.90 51.89 51.90 0.4K
12:30 51.90 51.91 51.90 51.91 0.9K
12:31 51.89 51.89 51.89 51.89 1.1K
12:32 51.89 51.89 51.88 51.88 0.6K
12:33 51.87 51.87 51.87 51.87 2.5K
12:35 51.87 51.87 51.87 51.87 0.3K
12:36 51.88 51.89 51.86 51.89 5.4K
12:38 51.90 51.90 51.89 51.89 2.4K
12:40 51.87 51.87 51.85 51.86 1.7K
12:41 51.84 51.84 51.84 51.84 0.3K
12:42 51.85 51.85 51.85 51.85 0.1K
12:43 51.83 51.85 51.83 51.85 1.8K
12:45 51.89 51.89 51.87 51.87 1.4K
12:46 51.86 51.86 51.86 51.86 1.2K
12:49 51.87 51.87 51.87 51.87 0.6K
12:51 51.87 51.88 51.87 51.88 0.6K
12:52 51.88 51.88 51.88 51.88 0.6K
12:53 51.89 51.89 51.88 51.88 4.2K
12:54 51.89 51.89 51.89 51.89 0.5K
12:55 51.89 51.89 51.89 51.89 2.2K
12:56 51.90 51.91 51.90 51.90 2.2K
12:57 51.91 51.93 51.91 51.93 1.5K
12:58 51.93 51.93 51.92 51.93 3.3K
12:59 51.95 51.96 51.95 51.96 0.9K
13:00 51.96 51.96 51.94 51.94 1.6K
13:01 51.95 51.97 51.95 51.96 2.0K
13:04 51.98 51.98 51.95 51.95 1.8K
13:05 51.95 51.97 51.95 51.97 1.0K
13:06 51.98 51.98 51.98 51.98 0.4K
13:07 51.98 51.98 51.98 51.98 0.2K
13:08 51.95 51.95 51.95 51.95 1.7K
13:10 51.95 51.95 51.95 51.95 0.7K
13:11 51.93 51.93 51.93 51.93 1.2K
13:12 51.91 51.91 51.91 51.91 0.7K
13:16 51.94 51.95 51.92 51.95 1.5K
13:17 51.95 51.95 51.94 51.94 2.6K
13:18 51.93 51.93 51.93 51.93 0.9K
13:19 51.88 51.88 51.88 51.88 2.8K
13:20 51.88 51.88 51.86 51.86 1.7K
13:21 51.86 51.86 51.86 51.86 0.4K
13:22 51.88 51.89 51.88 51.89 0.8K
13:23 51.91 51.91 51.91 51.91 1.2K
13:24 51.94 51.94 51.94 51.94 1.4K
13:25 51.94 51.94 51.93 51.93 1.6K
13:26 51.93 51.93 51.93 51.93 0.1K
13:27 51.91 51.91 51.91 51.91 1.1K
13:28 51.91 51.91 51.90 51.90 0.7K
13:29 51.89 51.89 51.89 51.89 0.4K
13:30 51.90 51.90 51.90 51.90 1.7K
13:31 51.92 51.92 51.91 51.92 1.1K
13:33 51.92 51.92 51.92 51.92 0.9K
13:34 51.90 51.90 51.90 51.90 1.0K
13:35 51.89 51.89 51.89 51.89 0.7K
13:37 51.90 51.93 51.90 51.93 2.0K
13:38 51.93 51.93 51.92 51.92 0.5K
13:39 51.93 51.93 51.93 51.93 0.4K
13:40 51.93 51.93 51.91 51.93 2.3K
13:42 51.95 51.95 51.95 51.95 0.1K
13:43 51.96 51.96 51.96 51.96 0.8K
13:44 51.95 51.95 51.95 51.95 1.7K
13:45 51.94 51.94 51.94 51.94 0.9K
13:47 51.94 51.94 51.94 51.94 0.9K
13:48 51.91 51.92 51.91 51.92 0.7K
13:49 51.92 51.92 51.90 51.90 1.9K
13:50 51.89 51.89 51.89 51.89 0.1K
13:51 51.88 51.90 51.88 51.89 0.8K
13:52 51.90 51.90 51.90 51.90 0.2K
13:53 51.89 51.89 51.88 51.88 1.3K
13:55 51.89 51.89 51.88 51.88 1.3K
13:57 51.91 51.91 51.91 51.91 1.2K
13:59 51.91 51.92 51.91 51.92 1.5K
14:00 51.94 51.94 51.93 51.94 1.8K
14:01 51.93 51.93 51.93 51.93 0.6K
14:02 51.91 51.91 51.90 51.90 2.2K
14:04 51.92 51.92 51.91 51.91 0.4K
14:05 51.91 51.91 51.91 51.91 0.6K
14:06 51.89 51.92 51.89 51.92 2.5K
14:07 51.94 51.94 51.94 51.94 0.4K
14:08 51.92 51.92 51.92 51.92 1.2K
14:11 51.91 51.91 51.91 51.91 0.2K
14:12 51.90 51.92 51.90 51.92 1.6K
14:13 51.92 51.92 51.91 51.91 0.8K
14:15 51.93 51.93 51.93 51.93 2.6K
14:17 51.96 51.96 51.96 51.96 0.4K
14:18 51.98 51.98 51.98 51.98 2.1K
14:19 52.02 52.02 52.00 52.00 2.3K
14:20 51.99 51.99 51.98 51.98 1.6K
14:21 52.00 52.00 52.00 52.00 1.5K
14:22 52.03 52.03 52.03 52.03 0.9K
14:25 52.01 52.01 52.01 52.01 0.6K
14:26 52.00 52.00 51.96 51.96 2.9K
14:27 51.97 51.97 51.97 51.97 1.1K
14:28 51.95 51.95 51.95 51.95 0.8K
14:29 51.97 51.97 51.97 51.97 0.6K
14:30 51.99 52.01 51.99 52.01 2.1K
14:31 52.03 52.03 52.03 52.03 0.5K
14:32 52.04 52.04 52.03 52.03 0.5K
14:33 52.04 52.04 52.03 52.04 1.8K
14:34 52.01 52.05 52.01 52.05 3.3K
14:35 52.03 52.03 52.03 52.03 0.4K
14:37 52.02 52.02 51.99 51.99 1.7K
14:38 51.98 51.98 51.98 51.98 0.2K
14:40 51.96 51.98 51.96 51.98 0.8K
14:42 51.97 51.97 51.94 51.94 1.6K
14:43 51.94 51.94 51.92 51.92 0.5K
14:44 51.92 51.92 51.92 51.92 1.4K
14:45 51.90 51.92 51.90 51.92 1.1K
14:46 51.90 51.92 51.89 51.92 2.6K
14:49 51.93 51.98 51.93 51.98 3.3K
14:50 51.95 51.95 51.95 51.95 1.9K
14:52 51.93 51.93 51.92 51.93 2.0K
14:53 51.93 51.93 51.93 51.93 1.1K
14:54 51.94 51.97 51.94 51.97 2.4K
14:55 51.98 51.99 51.98 51.99 1.2K
14:58 51.99 51.99 51.99 51.99 2.5K
14:59 51.99 52.00 51.99 52.00 1.1K
15:00 52.00 52.00 52.00 52.00 0.4K
15:01 52.00 52.00 51.99 51.99 1.3K
15:02 51.99 51.99 51.96 51.96 4.3K
15:05 51.94 51.94 51.92 51.92 0.6K
15:06 51.97 51.97 51.96 51.96 11.0K
15:07 51.96 51.96 51.91 51.91 2.5K
15:08 51.87 51.87 51.87 51.87 7.8K
15:09 51.83 51.83 51.83 51.83 1.1K
15:10 51.81 51.81 51.81 51.81 1.2K
15:11 51.81 51.83 51.81 51.83 1.7K
15:12 51.84 51.86 51.84 51.86 1.9K
15:14 51.86 51.86 51.86 51.86 0.2K
15:15 51.86 51.86 51.86 51.86 0.2K
15:16 51.87 51.87 51.86 51.86 20.5K
15:17 51.91 51.94 51.91 51.94 34.5K
15:18 51.96 51.97 51.96 51.97 1.1K
15:19 51.97 51.97 51.96 51.97 3.3K
15:20 51.94 51.94 51.94 51.94 1.7K
15:21 51.94 51.94 51.94 51.94 1.1K
15:22 51.93 51.93 51.93 51.93 0.3K
15:23 51.94 51.94 51.94 51.94 0.9K
15:24 51.94 51.94 51.89 51.89 4.1K
15:25 51.86 51.86 51.84 51.84 3.2K
15:26 51.82 51.82 51.78 51.78 3.4K
15:27 51.76 51.77 51.76 51.77 2.2K
15:28 51.77 51.77 51.75 51.75 0.3K
15:29 51.75 51.76 51.72 51.76 6.9K
15:30 51.75 51.76 51.74 51.76 1.9K
15:31 51.77 51.77 51.77 51.77 0.4K
15:32 51.78 51.78 51.70 51.70 4.4K
15:33 51.72 51.72 51.72 51.72 3.5K
15:34 51.75 51.75 51.75 51.75 2.4K
15:35 51.75 51.75 51.70 51.70 4.8K
15:36 51.71 51.71 51.71 51.71 0.9K
15:37 51.72 51.72 51.71 51.71 0.9K
15:38 51.71 51.71 51.70 51.71 7.3K
15:39 51.73 51.75 51.73 51.75 21.2K
15:40 51.79 51.82 51.79 51.81 5.0K
15:41 51.80 51.83 51.80 51.83 3.6K
15:42 51.84 51.84 51.84 51.84 1.5K
15:43 51.78 51.79 51.77 51.77 7.5K
15:44 51.78 51.78 51.72 51.72 5.5K
15:45 51.73 51.75 51.73 51.75 4.1K
15:46 51.76 51.76 51.74 51.75 2.4K
15:47 51.76 51.76 51.74 51.74 4.1K
15:48 51.72 51.75 51.72 51.75 4.0K
15:49 51.77 51.80 51.77 51.80 7.7K
15:50 51.83 51.86 51.83 51.86 4.5K
15:51 51.86 51.86 51.83 51.83 5.6K
15:52 51.81 51.82 51.81 51.81 3.3K
15:53 51.83 51.84 51.81 51.81 7.2K
15:54 51.82 51.82 51.78 51.82 7.3K
15:55 51.84 51.84 51.80 51.80 8.5K
15:56 51.81 51.82 51.74 51.74 8.5K
15:57 51.75 51.76 51.75 51.76 12.7K
15:58 51.77 51.78 51.75 51.78 14.8K
15:59 51.77 51.86 51.77 51.86 97.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 51.63 51.83 51.38 51.55 0.7M
2025-09-29 51.81 51.79 51.18 51.56 0.8M
2025-09-26 51.98 52.25 51.62 51.86 0.7M
2025-09-25 51.79 52.06 51.37 51.49 0.8M
2025-09-24 51.61 51.82 51.07 51.78 1.1M
2025-09-23 51.86 52.39 51.22 51.50 2.1M
2025-09-22 51.71 52.43 51.23 51.83 1.1M
2025-09-19 52.81 53.09 51.71 51.83 2.0M
2025-09-18 52.79 53.25 52.59 52.83 0.7M
2025-09-17 52.58 53.20 52.30 52.65 0.7M
2025-09-16 52.68 52.68 51.88 52.57 0.9M
2025-09-15 53.39 53.73 52.24 52.53 0.8M
2025-09-12 53.55 53.82 53.28 53.41 0.7M
2025-09-11 53.32 53.64 53.04 53.59 0.7M
2025-09-10 53.77 54.01 52.84 52.96 0.8M
2025-09-09 53.37 54.14 53.07 53.86 1.0M
2025-09-08 54.25 54.25 53.00 53.42 0.7M
2025-09-05 54.28 54.59 53.69 53.97 1.0M
2025-09-04 54.24 54.51 53.77 54.17 0.6M
2025-09-03 54.02 54.64 53.42 53.94 0.6M
2025-09-02 53.29 54.46 53.08 54.37 0.7M
2025-08-29 53.57 53.92 53.20 53.65 0.5M
2025-08-28 53.57 53.75 52.98 53.37 0.5M
2025-08-27 53.04 53.85 52.95 53.55 0.8M
2025-08-26 52.92 53.26 52.63 53.18 0.7M
2025-08-25 53.41 53.52 52.73 52.92 0.7M
2025-08-22 53.87 54.39 53.51 53.62 0.9M
2025-08-21 53.66 53.87 53.34 53.40 0.8M
2025-08-20 53.79 54.38 53.61 53.76 0.8M
2025-08-19 53.00 54.37 52.93 53.87 1.0M
2025-08-18 52.69 53.08 52.47 52.85 0.8M
2025-08-15 54.19 54.90 52.97 53.18 0.9M
2025-08-14 52.72 54.15 52.46 54.11 1.2M
2025-08-13 52.61 52.83 51.96 52.65 1.0M
2025-08-12 51.13 52.51 50.87 52.27 1.4M
2025-08-11 50.40 50.98 49.58 50.94 1.1M
2025-08-08 51.14 51.29 49.77 50.27 1.3M
2025-08-07 48.50 50.67 48.50 50.62 2.6M
2025-08-06 45.42 49.35 45.02 48.42 5.0M
2025-08-05 61.26 61.95 60.94 61.49 0.7M
2025-08-04 60.41 61.11 60.13 60.91 0.5M
2025-08-01 61.18 61.18 59.17 60.06 0.6M
2025-07-31 60.33 62.46 59.99 61.59 0.7M
2025-07-30 60.26 60.95 60.09 60.49 0.5M
2025-07-29 60.30 60.68 59.93 60.21 0.5M
2025-07-28 60.57 60.61 59.82 59.91 0.5M
2025-07-25 61.02 61.46 60.38 60.39 0.6M
2025-07-24 61.84 61.99 60.84 60.89 0.4M
2025-07-23 62.47 62.47 61.47 62.16 0.5M
2025-07-22 61.60 62.35 61.42 62.06 0.6M
2025-07-21 61.76 62.13 61.14 61.20 0.6M
2025-07-18 62.00 62.43 61.66 61.73 0.5M
2025-07-17 60.63 62.08 60.63 62.02 0.5M
2025-07-16 60.69 61.34 60.18 60.90 0.7M
2025-07-15 61.70 61.96 60.23 60.37 0.5M
2025-07-14 61.11 62.15 60.86 62.11 0.6M
2025-07-11 61.57 61.57 60.47 61.07 0.9M
2025-07-10 62.38 62.38 61.13 61.60 1.1M
2025-07-09 63.03 63.18 62.30 62.34 0.4M
2025-07-08 62.60 63.81 62.60 62.86 0.6M
2025-07-07 63.41 64.23 62.68 63.07 0.5M
2025-07-03 63.31 64.05 63.14 63.58 0.7M
2025-07-02 64.82 64.84 62.47 62.85 0.9M
2025-07-01 64.44 64.96 63.97 64.74 0.7M
2025-06-30 64.04 64.67 63.83 64.54 0.6M
2025-06-27 63.95 64.51 63.31 64.08 0.9M
2025-06-26 63.22 64.29 63.22 64.25 0.7M
2025-06-25 64.98 65.13 62.82 62.98 0.5M
2025-06-24 64.40 65.32 64.19 65.14 0.6M
2025-06-23 63.22 64.18 62.75 64.16 0.6M
2025-06-20 63.61 63.86 63.09 63.24 0.6M
2025-06-18 62.64 63.71 62.56 63.29 0.5M
2025-06-17 62.98 63.48 62.58 62.84 0.6M
2025-06-16 63.43 64.23 63.13 63.61 0.5M
2025-06-13 62.34 63.99 62.04 63.08 0.6M
2025-06-12 62.94 63.84 62.62 63.84 0.5M
2025-06-11 61.85 63.20 61.22 63.14 1.0M
2025-06-10 63.00 63.00 61.08 61.48 0.8M
2025-06-09 63.92 64.01 62.13 63.03 0.6M
2025-06-06 63.81 63.99 63.34 63.90 0.3M
2025-06-05 63.35 63.90 62.85 62.97 0.3M
2025-06-04 64.69 64.78 63.45 63.51 0.6M
2025-06-03 63.71 64.82 63.16 64.54 0.4M
2025-06-02 63.42 64.08 62.84 64.05 0.3M
2025-05-30 63.46 63.99 63.12 63.73 0.5M
2025-05-29 62.85 63.80 62.55 63.65 0.3M
2025-05-28 63.32 63.78 62.57 62.75 0.5M
2025-05-27 62.57 63.79 62.20 63.64 0.6M
2025-05-23 61.44 62.27 61.44 61.93 1.3M
2025-05-22 62.49 62.56 61.65 62.01 0.6M
2025-05-21 63.66 63.90 62.45 62.49 0.3M
2025-05-20 64.26 65.08 64.20 64.26 0.3M
2025-05-19 64.34 65.06 63.94 64.60 0.4M
2025-05-16 64.74 65.15 64.37 64.69 0.4M
2025-05-15 64.11 64.92 63.88 64.72 0.5M
2025-05-14 64.90 64.90 63.64 63.96 0.4M
2025-05-13 65.79 66.13 64.96 64.96 0.7M
2025-05-12 65.18 65.90 64.19 65.52 0.8M
2025-05-09 62.58 64.53 61.78 64.28 0.5M
2025-05-08 62.94 62.95 60.23 62.48 0.7M
2025-05-07 61.86 62.64 61.39 61.61 0.4M
2025-05-06 60.85 62.10 60.55 61.59 0.5M
2025-05-05 60.74 61.74 60.48 61.16 0.4M
2025-05-02 59.85 61.67 59.55 61.43 0.4M
2025-05-01 58.56 59.58 58.06 59.14 0.6M
2025-04-30 59.23 59.38 57.85 59.12 0.5M
2025-04-29 58.75 60.06 58.36 59.69 0.5M
2025-04-28 58.24 59.57 58.24 58.98 0.5M
2025-04-25 58.09 58.77 57.70 58.20 0.5M
2025-04-24 58.03 59.06 57.37 58.80 0.3M
2025-04-23 56.99 58.98 56.99 58.59 0.6M
2025-04-22 56.30 56.50 55.09 56.25 0.4M
2025-04-21 56.49 56.49 54.02 55.12 0.8M
2025-04-17 57.87 58.50 56.67 56.71 0.4M
2025-04-16 58.36 59.16 57.00 57.51 0.4M
2025-04-15 58.49 59.27 58.31 58.57 0.6M
2025-04-14 57.91 58.64 56.90 58.08 1.0M
2025-04-11 57.96 58.02 56.11 56.95 0.7M
2025-04-10 59.29 60.13 57.06 58.11 0.7M
2025-04-09 55.26 60.69 54.54 60.19 1.0M
2025-04-08 58.95 60.03 55.49 56.44 0.7M
2025-04-07 55.95 58.39 53.57 56.39 0.8M
2025-04-04 62.73 62.73 57.38 57.74 1.1M
2025-04-03 65.24 66.23 64.57 64.70 0.5M
2025-04-02 66.81 67.59 66.43 66.69 0.6M
2025-04-01 67.29 68.04 66.52 67.26 0.4M
2025-03-31 66.78 67.44 66.66 66.85 0.4M
2025-03-28 68.72 69.25 66.02 67.01 0.5M
2025-03-27 68.17 68.92 67.48 68.80 0.5M
2025-03-26 68.14 68.90 67.46 67.71 0.4M
2025-03-25 67.60 68.08 66.59 67.64 0.3M
2025-03-24 66.61 67.47 66.20 67.30 0.3M
2025-03-21 66.90 67.33 65.86 66.26 1.1M
2025-03-20 67.01 68.12 67.01 67.39 0.3M
2025-03-19 67.17 67.49 66.37 67.25 0.2M
2025-03-18 67.92 68.69 67.06 67.11 0.2M
2025-03-17 68.25 69.83 68.11 68.20 0.5M
2025-03-14 66.63 68.67 65.76 68.55 0.8M
2025-03-13 65.75 66.73 65.18 66.37 0.4M
2025-03-12 65.57 66.00 64.29 65.41 0.4M
2025-03-11 64.77 66.14 63.91 65.30 0.6M
2025-03-10 65.85 66.88 64.52 64.84 0.4M
2025-03-07 65.95 66.96 65.65 66.56 0.4M
2025-03-06 65.79 66.72 65.34 65.94 0.4M
2025-03-05 66.03 66.73 65.31 66.35 0.5M
2025-03-04 67.86 68.09 65.50 65.88 0.6M
2025-03-03 67.71 69.08 67.71 68.27 0.3M
2025-02-28 66.61 67.67 66.26 67.58 0.4M
2025-02-27 65.27 66.58 65.07 66.33 0.2M
2025-02-26 65.56 66.05 64.49 64.95 0.2M
2025-02-25 65.71 66.38 65.16 65.77 0.2M
2025-02-24 64.46 65.87 64.25 65.06 0.3M
2025-02-21 65.48 65.48 63.88 64.23 0.3M
2025-02-20 65.04 65.65 64.66 65.28 0.2M
2025-02-19 65.57 66.05 64.52 65.50 0.3M
2025-02-18 67.29 67.54 65.68 65.81 0.3M
2025-02-14 68.11 68.23 67.26 67.51 0.3M
2025-02-13 66.25 67.97 66.13 67.94 0.3M
2025-02-12 66.70 67.33 65.95 66.01 0.3M
2025-02-11 67.65 68.33 67.06 67.09 0.4M
2025-02-10 68.50 69.01 67.00 67.42 0.4M
2025-02-07 69.36 69.87 68.08 68.22 0.5M
2025-02-06 70.44 72.25 68.14 69.50 0.8M
2025-02-05 66.77 68.83 66.70 68.55 0.7M
2025-02-04 66.24 67.13 65.63 66.00 0.4M
2025-02-03 66.25 66.94 65.53 66.28 0.4M
2025-01-31 67.65 67.90 66.62 67.18 0.4M
2025-01-30 67.76 68.57 67.17 68.09 0.3M
2025-01-29 66.29 67.92 66.29 66.90 0.2M
2025-01-28 66.92 67.60 66.31 66.62 0.2M
2025-01-27 65.50 67.29 65.35 67.12 0.3M
2025-01-24 64.72 65.47 64.33 65.40 0.3M
2025-01-23 64.67 65.88 64.33 64.75 0.4M
2025-01-22 66.27 66.27 64.38 64.84 0.2M
2025-01-21 65.63 66.89 65.63 65.79 0.2M
2025-01-17 66.42 67.01 65.25 65.26 0.2M
2025-01-16 65.72 66.58 65.63 66.38 0.2M
2025-01-15 65.59 66.39 65.00 65.63 0.3M
2025-01-14 63.54 64.33 63.32 64.27 0.5M
2025-01-13 62.18 63.70 62.18 63.62 0.4M
2025-01-10 63.24 63.68 62.00 62.81 0.3M
2025-01-08 64.23 64.89 63.54 64.78 0.3M
2025-01-07 65.48 65.81 64.17 64.61 0.2M
2025-01-06 66.35 67.08 64.81 65.12 0.6M
2025-01-03 65.54 66.67 65.20 66.41 0.3M
2025-01-02 66.64 66.81 65.21 65.43 0.2M