NewJersey Resources Corporation (NJR)

NJR
🏛️ Vereinigte Staaten →
47.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:38 47.73 47.73 47.73 47.73 4.5K
09:40 47.74 47.74 47.74 47.74 0.2K
09:41 47.74 47.74 47.74 47.74 1.5K
09:45 47.80 47.80 47.80 47.80 1.1K
09:46 47.83 47.83 47.83 47.83 1.3K
09:47 47.84 47.87 47.84 47.85 1.4K
09:48 47.88 47.92 47.88 47.92 0.8K
09:49 47.88 47.88 47.88 47.88 2.6K
09:51 47.89 47.89 47.87 47.87 1.6K
09:55 47.85 47.85 47.85 47.85 1.1K
09:58 47.84 47.84 47.84 47.84 0.6K
10:00 47.87 47.87 47.85 47.85 1.8K
10:01 47.83 47.83 47.83 47.83 0.8K
10:02 47.85 47.85 47.85 47.85 0.3K
10:03 47.80 47.80 47.80 47.80 0.4K
10:04 47.80 47.80 47.79 47.79 1.2K
10:06 47.82 47.82 47.82 47.82 1.2K
10:09 47.82 47.82 47.79 47.79 1.2K
10:10 47.79 47.79 47.76 47.76 1.1K
10:13 47.75 47.75 47.75 47.75 0.3K
10:14 47.74 47.74 47.74 47.74 0.1K
10:15 47.73 47.73 47.73 47.73 1.1K
10:19 47.68 47.68 47.68 47.68 0.5K
10:20 47.64 47.64 47.64 47.64 0.1K
10:21 47.64 47.64 47.64 47.64 0.3K
10:22 47.65 47.66 47.63 47.66 0.9K
10:23 47.68 47.68 47.68 47.68 0.6K
10:25 47.63 47.63 47.63 47.63 0.2K
10:26 47.63 47.63 47.63 47.63 1.2K
10:27 47.65 47.65 47.65 47.65 3.1K
10:30 47.63 47.63 47.63 47.63 1.7K
10:32 47.64 47.64 47.64 47.64 2.7K
10:40 47.64 47.64 47.64 47.64 0.8K
10:42 47.61 47.61 47.60 47.60 1.6K
10:45 47.56 47.56 47.56 47.56 0.5K
10:46 47.56 47.56 47.55 47.55 1.3K
10:48 47.55 47.55 47.55 47.55 1.8K
10:52 47.56 47.56 47.56 47.56 1.8K
10:53 47.53 47.54 47.53 47.54 0.4K
10:54 47.55 47.55 47.55 47.55 1.2K
10:58 47.55 47.55 47.55 47.55 2.0K
11:00 47.54 47.54 47.54 47.54 1.4K
11:03 47.52 47.52 47.52 47.52 0.2K
11:04 47.52 47.52 47.52 47.52 1.1K
11:05 47.50 47.51 47.50 47.51 0.6K
11:06 47.52 47.52 47.52 47.52 1.5K
11:07 47.52 47.52 47.52 47.52 5.4K
11:14 47.56 47.56 47.56 47.56 1.0K
11:15 47.55 47.55 47.55 47.55 0.2K
11:16 47.55 47.57 47.55 47.57 2.0K
11:19 47.62 47.62 47.62 47.62 1.0K
11:21 47.59 47.59 47.59 47.59 1.3K
11:22 47.63 47.63 47.63 47.63 0.6K
11:23 47.65 47.65 47.65 47.65 1.7K
11:27 47.64 47.64 47.64 47.64 0.3K
11:28 47.63 47.63 47.63 47.63 0.6K
11:29 47.65 47.65 47.65 47.65 0.4K
11:30 47.66 47.66 47.66 47.66 0.3K
11:31 47.68 47.68 47.68 47.68 0.1K
11:32 47.69 47.69 47.69 47.69 0.8K
11:33 47.66 47.66 47.66 47.66 0.5K
11:34 47.65 47.65 47.65 47.65 0.5K
11:36 47.64 47.64 47.64 47.64 0.4K
11:37 47.64 47.64 47.64 47.64 0.6K
11:38 47.62 47.62 47.62 47.62 0.5K
11:39 47.62 47.62 47.62 47.62 1.2K
11:40 47.60 47.60 47.60 47.60 0.9K
11:43 47.55 47.55 47.55 47.55 1.2K
11:45 47.54 47.54 47.53 47.53 2.3K
11:46 47.52 47.52 47.52 47.52 2.4K
11:52 47.50 47.50 47.50 47.50 0.5K
11:55 47.51 47.51 47.50 47.50 1.8K
12:00 47.45 47.45 47.45 47.45 0.1K
12:01 47.43 47.43 47.42 47.42 0.6K
12:02 47.40 47.41 47.40 47.41 1.0K
12:03 47.40 47.40 47.39 47.39 1.2K
12:04 47.41 47.41 47.40 47.40 1.9K
12:05 47.41 47.43 47.41 47.43 1.1K
12:06 47.44 47.44 47.44 47.44 1.1K
12:09 47.46 47.46 47.46 47.46 0.2K
12:10 47.47 47.47 47.47 47.47 0.2K
12:11 47.47 47.47 47.47 47.47 0.9K
12:12 47.47 47.48 47.47 47.48 0.4K
12:13 47.46 47.46 47.46 47.46 1.1K
12:14 47.47 47.47 47.47 47.47 0.7K
12:15 47.48 47.49 47.48 47.49 1.5K
12:18 47.50 47.51 47.50 47.51 0.7K
12:19 47.52 47.52 47.52 47.52 0.6K
12:21 47.55 47.55 47.54 47.54 2.2K
12:25 47.60 47.60 47.59 47.59 0.9K
12:28 47.60 47.60 47.59 47.59 0.5K
12:29 47.59 47.59 47.59 47.59 0.5K
12:30 47.60 47.60 47.58 47.58 1.5K
12:31 47.59 47.59 47.59 47.59 0.4K
12:32 47.58 47.58 47.58 47.58 2.0K
12:33 47.62 47.62 47.62 47.62 3.7K
12:34 47.65 47.66 47.65 47.66 0.6K
12:35 47.66 47.66 47.66 47.66 0.2K
12:36 47.66 47.67 47.66 47.67 1.8K
12:37 47.68 47.68 47.68 47.68 1.2K
12:38 47.69 47.69 47.69 47.69 0.3K
12:39 47.69 47.70 47.69 47.70 1.3K
12:41 47.68 47.68 47.68 47.68 1.4K
12:44 47.68 47.68 47.68 47.68 0.3K
12:46 47.67 47.67 47.67 47.67 0.8K
12:48 47.66 47.66 47.66 47.66 0.3K
12:49 47.67 47.68 47.67 47.68 1.9K
12:51 47.67 47.67 47.67 47.67 0.3K
12:52 47.68 47.69 47.68 47.69 0.5K
12:53 47.68 47.68 47.68 47.68 0.2K
12:54 47.68 47.68 47.68 47.68 1.8K
12:56 47.71 47.72 47.71 47.72 1.7K
13:01 47.75 47.75 47.75 47.75 0.3K
13:02 47.72 47.74 47.72 47.74 0.6K
13:03 47.74 47.74 47.74 47.74 0.1K
13:04 47.73 47.74 47.73 47.74 0.5K
13:05 47.74 47.74 47.73 47.73 0.2K
13:06 47.74 47.74 47.74 47.74 0.3K
13:08 47.72 47.72 47.71 47.71 1.3K
13:09 47.72 47.72 47.72 47.72 0.1K
13:10 47.71 47.71 47.71 47.71 0.2K
13:11 47.71 47.72 47.71 47.72 0.3K
13:12 47.72 47.72 47.71 47.71 0.7K
13:14 47.72 47.72 47.72 47.72 2.0K
13:16 47.75 47.75 47.75 47.75 0.1K
13:17 47.76 47.76 47.75 47.75 1.7K
13:20 47.71 47.71 47.71 47.71 0.8K
13:21 47.70 47.70 47.70 47.70 1.4K
13:23 47.76 47.76 47.76 47.76 0.3K
13:25 47.76 47.76 47.76 47.76 0.1K
13:26 47.76 47.76 47.75 47.76 0.8K
13:27 47.74 47.74 47.74 47.74 0.8K
13:29 47.74 47.74 47.74 47.74 0.4K
13:30 47.74 47.74 47.74 47.74 0.1K
13:31 47.69 47.69 47.69 47.69 1.4K
13:33 47.70 47.74 47.70 47.74 1.5K
13:34 47.74 47.74 47.74 47.74 0.9K
13:37 47.72 47.72 47.72 47.72 0.3K
13:38 47.69 47.69 47.68 47.68 0.9K
13:39 47.70 47.70 47.70 47.70 0.6K
13:40 47.71 47.74 47.71 47.74 1.0K
13:41 47.76 47.76 47.76 47.76 0.4K
13:42 47.76 47.76 47.76 47.76 0.4K
13:44 47.77 47.77 47.77 47.77 1.8K
13:48 47.74 47.74 47.74 47.74 1.1K
13:52 47.74 47.74 47.73 47.73 1.3K
13:55 47.73 47.73 47.73 47.73 0.8K
13:56 47.70 47.70 47.69 47.69 2.7K
13:57 47.73 47.73 47.73 47.73 1.3K
13:59 47.74 47.74 47.74 47.74 1.1K
14:04 47.72 47.72 47.72 47.72 0.2K
14:05 47.70 47.70 47.70 47.70 1.0K
14:06 47.69 47.69 47.69 47.69 0.4K
14:07 47.70 47.70 47.70 47.70 0.1K
14:08 47.67 47.67 47.67 47.67 3.3K
14:12 47.68 47.68 47.68 47.68 0.5K
14:13 47.68 47.68 47.68 47.68 0.5K
14:14 47.68 47.68 47.68 47.68 1.3K
14:16 47.71 47.73 47.71 47.73 1.6K
14:17 47.72 47.72 47.72 47.72 0.7K
14:19 47.71 47.71 47.71 47.71 1.3K
14:20 47.70 47.70 47.70 47.70 0.3K
14:22 47.70 47.70 47.70 47.70 0.2K
14:23 47.69 47.69 47.69 47.69 1.8K
14:25 47.69 47.69 47.68 47.68 0.5K
14:26 47.67 47.67 47.67 47.67 0.5K
14:27 47.67 47.67 47.67 47.67 0.2K
14:28 47.66 47.66 47.66 47.66 1.1K
14:29 47.66 47.67 47.66 47.67 0.7K
14:30 47.68 47.68 47.68 47.68 1.3K
14:31 47.70 47.70 47.70 47.70 0.2K
14:33 47.70 47.70 47.69 47.69 0.4K
14:34 47.71 47.71 47.71 47.71 1.4K
14:36 47.71 47.71 47.71 47.71 0.1K
14:37 47.71 47.71 47.71 47.71 1.7K
14:39 47.69 47.69 47.69 47.69 0.3K
14:40 47.70 47.70 47.70 47.70 0.2K
14:41 47.70 47.70 47.70 47.70 0.2K
14:42 47.70 47.70 47.70 47.70 0.3K
14:43 47.70 47.70 47.70 47.70 2.1K
14:44 47.72 47.72 47.72 47.72 0.1K
14:45 47.72 47.73 47.72 47.73 2.2K
14:46 47.73 47.73 47.73 47.73 0.6K
14:48 47.75 47.76 47.75 47.76 1.4K
14:49 47.77 47.78 47.77 47.78 0.8K
14:51 47.78 47.78 47.78 47.78 2.0K
14:53 47.78 47.78 47.78 47.78 1.7K
14:55 47.81 47.81 47.81 47.81 0.4K
14:56 47.83 47.84 47.83 47.84 0.6K
14:57 47.84 47.84 47.83 47.83 3.2K
14:58 47.83 47.83 47.83 47.83 0.3K
14:59 47.81 47.81 47.81 47.81 1.9K
15:03 47.80 47.80 47.80 47.80 2.1K
15:05 47.79 47.79 47.78 47.78 2.6K
15:06 47.77 47.77 47.77 47.77 0.6K
15:07 47.77 47.77 47.76 47.76 1.0K
15:08 47.75 47.75 47.75 47.75 0.9K
15:09 47.73 47.73 47.71 47.71 2.5K
15:10 47.70 47.70 47.69 47.69 2.3K
15:11 47.69 47.69 47.69 47.69 2.1K
15:12 47.73 47.73 47.73 47.73 0.5K
15:14 47.73 47.73 47.73 47.73 1.7K
15:16 47.70 47.70 47.70 47.70 2.2K
15:18 47.74 47.74 47.74 47.74 0.8K
15:19 47.72 47.72 47.72 47.72 1.4K
15:20 47.74 47.74 47.74 47.74 0.4K
15:21 47.73 47.73 47.73 47.73 1.3K
15:23 47.72 47.72 47.70 47.70 6.8K
15:25 47.69 47.69 47.67 47.67 1.8K
15:26 47.66 47.66 47.66 47.66 0.2K
15:27 47.65 47.65 47.65 47.65 1.4K
15:28 47.64 47.64 47.64 47.64 1.0K
15:29 47.66 47.67 47.66 47.67 3.6K
15:30 47.67 47.67 47.66 47.66 2.0K
15:31 47.67 47.68 47.67 47.68 0.6K
15:32 47.69 47.73 47.69 47.73 2.9K
15:33 47.74 47.74 47.74 47.74 2.4K
15:35 47.76 47.76 47.74 47.74 0.8K
15:36 47.73 47.73 47.73 47.73 2.4K
15:37 47.73 47.73 47.71 47.71 2.4K
15:39 47.72 47.72 47.72 47.72 2.6K
15:40 47.74 47.74 47.73 47.73 3.4K
15:41 47.71 47.73 47.71 47.73 2.8K
15:42 47.71 47.72 47.70 47.70 3.5K
15:43 47.68 47.69 47.68 47.69 2.3K
15:44 47.69 47.71 47.68 47.71 3.7K
15:45 47.71 47.74 47.71 47.74 2.6K
15:46 47.74 47.74 47.74 47.74 2.0K
15:47 47.75 47.76 47.75 47.76 3.4K
15:48 47.76 47.80 47.76 47.78 8.3K
15:49 47.78 47.79 47.78 47.79 3.3K
15:50 47.80 47.81 47.79 47.81 4.4K
15:51 47.80 47.80 47.78 47.78 4.9K
15:52 47.79 47.80 47.79 47.80 4.0K
15:53 47.79 47.79 47.77 47.77 6.6K
15:54 47.78 47.78 47.78 47.78 1.8K
15:55 47.79 47.79 47.77 47.77 11.1K
15:56 47.76 47.76 47.71 47.71 12.7K
15:57 47.72 47.79 47.72 47.79 25.4K
15:58 47.80 47.80 47.79 47.79 9.7K
15:59 47.79 47.80 47.76 47.78 170.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 47.68 48.00 47.40 47.99 0.5M
2025-09-26 47.47 47.92 47.39 47.78 0.5M
2025-09-25 47.71 47.74 47.19 47.29 0.6M
2025-09-24 47.25 47.55 46.94 47.38 0.6M
2025-09-23 46.40 47.34 46.32 47.26 0.5M
2025-09-22 46.48 46.70 46.29 46.57 0.9M
2025-09-19 47.06 47.11 46.59 46.93 1.3M
2025-09-18 46.24 47.06 46.17 46.85 0.6M
2025-09-17 46.30 46.95 46.06 46.41 0.5M
2025-09-16 46.97 46.99 46.04 46.05 0.7M
2025-09-15 47.19 47.57 47.05 47.17 0.8M
2025-09-12 47.19 47.40 47.03 47.20 0.4M
2025-09-11 46.82 47.46 46.70 47.40 0.6M
2025-09-10 46.40 46.92 46.28 46.87 0.5M
2025-09-09 46.35 46.74 46.17 46.52 0.5M
2025-09-08 47.00 47.15 46.09 46.26 0.4M
2025-09-05 46.84 47.20 46.58 47.05 0.5M
2025-09-04 47.10 47.10 46.17 46.85 0.7M
2025-09-03 47.07 47.31 46.68 46.83 0.4M
2025-09-02 47.07 47.52 47.07 47.24 0.6M
2025-08-29 47.12 47.41 47.06 47.29 0.6M
2025-08-28 47.29 47.35 46.75 47.09 0.6M
2025-08-27 46.79 47.49 46.54 47.42 0.7M
2025-08-26 47.22 47.36 46.66 46.70 0.9M
2025-08-25 47.69 47.85 47.32 47.32 0.5M
2025-08-22 47.19 48.01 47.19 47.91 0.5M
2025-08-21 46.98 47.18 46.90 47.01 0.4M
2025-08-20 47.11 47.59 46.71 46.98 0.5M
2025-08-19 46.31 46.79 46.29 46.78 0.4M
2025-08-18 46.98 47.12 46.20 46.24 0.5M
2025-08-15 47.26 47.49 46.61 46.97 0.8M
2025-08-14 47.64 47.69 47.14 47.49 0.7M
2025-08-13 47.64 47.90 47.29 47.66 0.5M
2025-08-12 47.53 47.69 46.92 47.56 0.5M
2025-08-11 47.04 47.23 46.94 47.20 0.5M
2025-08-08 47.43 47.45 46.77 46.96 0.7M
2025-08-07 46.55 47.37 46.38 47.22 0.7M
2025-08-06 46.64 47.04 46.24 46.52 0.7M
2025-08-05 45.97 46.70 45.65 46.66 0.9M
2025-08-04 45.88 46.50 45.88 46.21 0.8M
2025-08-01 46.16 46.20 45.51 45.76 0.7M
2025-07-31 45.46 46.06 45.44 45.91 0.7M
2025-07-30 45.65 46.19 45.63 45.84 0.7M
2025-07-29 45.71 45.71 45.21 45.52 0.4M
2025-07-28 45.89 46.03 45.38 45.44 0.6M
2025-07-25 45.98 46.23 45.86 45.96 0.6M
2025-07-24 46.04 46.18 45.78 45.89 0.6M
2025-07-23 46.74 46.87 45.75 46.06 0.5M
2025-07-22 46.51 47.14 46.47 46.81 0.5M
2025-07-21 45.73 46.60 45.73 46.48 0.5M
2025-07-18 45.82 46.25 45.59 45.73 0.4M
2025-07-17 46.11 46.42 45.53 45.79 0.9M
2025-07-16 45.87 46.45 45.87 46.23 0.9M
2025-07-15 46.20 46.44 45.73 45.91 0.8M
2025-07-14 45.69 46.28 45.64 46.24 0.5M
2025-07-11 45.95 46.02 45.42 45.73 0.6M
2025-07-10 45.54 46.22 45.28 46.01 0.6M
2025-07-09 45.39 45.85 45.15 45.74 0.6M
2025-07-08 44.80 45.51 44.62 45.31 0.6M
2025-07-07 45.14 45.81 44.97 45.19 0.6M
2025-07-03 45.34 45.45 45.13 45.38 0.3M
2025-07-02 45.25 45.28 44.63 45.05 0.7M
2025-07-01 44.64 45.69 44.51 45.24 0.7M
2025-06-30 44.70 44.91 44.38 44.82 0.8M
2025-06-27 44.87 45.33 44.65 44.68 1.4M
2025-06-26 44.49 45.00 44.49 44.96 0.7M
2025-06-25 45.01 45.01 44.07 44.40 0.5M
2025-06-24 45.01 45.33 44.97 45.13 0.5M
2025-06-23 44.49 45.29 44.49 45.28 0.5M
2025-06-20 44.26 44.53 44.16 44.29 0.9M
2025-06-18 44.34 44.43 44.09 44.23 0.4M
2025-06-17 44.30 44.46 43.80 44.27 0.6M
2025-06-16 44.73 44.94 44.18 44.39 0.5M
2025-06-13 44.85 44.91 44.48 44.63 0.8M
2025-06-12 44.75 44.93 44.54 44.88 0.6M
2025-06-11 44.94 45.12 44.64 44.78 0.8M
2025-06-10 44.68 45.05 44.46 44.91 0.5M
2025-06-09 44.72 45.04 44.45 44.92 0.6M
2025-06-06 44.96 44.96 44.41 44.72 0.4M
2025-06-05 44.76 44.76 44.18 44.65 0.5M
2025-06-04 45.76 45.85 44.73 44.77 0.5M
2025-06-03 45.88 46.18 45.48 46.05 0.9M
2025-06-02 45.60 46.03 45.39 45.81 0.6M
2025-05-30 45.74 45.98 45.48 45.89 0.6M
2025-05-29 45.20 45.74 45.16 45.72 0.5M
2025-05-28 46.07 46.12 45.29 45.30 0.5M
2025-05-27 45.99 46.31 45.66 46.20 0.5M
2025-05-23 45.72 45.98 45.29 45.74 0.4M
2025-05-22 45.70 45.87 45.08 45.47 0.5M
2025-05-21 46.68 46.68 45.87 46.05 0.5M
2025-05-20 46.98 47.22 46.67 46.74 0.9M
2025-05-19 46.56 47.11 46.45 47.08 0.5M
2025-05-16 46.25 46.63 46.17 46.61 0.6M
2025-05-15 45.84 46.33 45.42 46.24 0.6M
2025-05-14 46.04 46.10 45.04 45.50 0.7M
2025-05-13 46.32 46.52 45.89 46.18 0.6M
2025-05-12 47.28 47.45 46.15 46.29 0.9M
2025-05-09 47.99 48.18 47.06 47.28 0.6M
2025-05-08 48.99 49.11 47.91 47.98 0.5M
2025-05-07 48.72 49.06 48.41 48.81 1.0M
2025-05-06 50.30 50.77 48.56 48.74 1.0M
2025-05-05 49.47 49.60 48.83 49.10 0.6M
2025-05-02 49.13 49.57 48.77 49.52 0.4M
2025-05-01 48.91 49.26 48.45 48.91 0.7M
2025-04-30 49.10 49.28 47.82 48.94 0.9M
2025-04-29 49.04 49.28 48.72 49.07 0.8M
2025-04-28 49.11 49.44 48.66 49.23 0.5M
2025-04-25 49.11 49.33 48.84 49.13 0.4M
2025-04-24 49.25 49.56 48.97 49.38 0.5M
2025-04-23 49.82 50.37 48.84 49.31 0.5M
2025-04-22 49.53 50.27 49.23 49.97 0.8M
2025-04-21 49.55 49.73 48.78 49.17 0.3M
2025-04-17 49.50 50.44 49.22 49.74 0.4M
2025-04-16 49.24 50.18 48.78 49.70 0.8M
2025-04-15 48.66 49.26 48.51 48.74 0.4M
2025-04-14 48.32 48.78 47.79 48.70 0.4M
2025-04-11 47.67 48.07 46.81 47.82 0.7M
2025-04-10 46.81 48.12 46.63 47.62 0.6M
2025-04-09 46.31 48.49 45.51 47.48 0.8M
2025-04-08 47.69 48.20 46.39 46.85 0.9M
2025-04-07 46.94 48.29 46.20 46.94 1.0M
2025-04-04 49.13 49.62 47.41 47.86 1.1M
2025-04-03 49.56 50.34 49.12 49.75 0.7M
2025-04-02 48.99 49.60 48.87 49.56 1.0M
2025-04-01 49.03 49.17 48.48 49.11 0.9M
2025-03-31 49.20 50.05 48.75 49.06 1.1M
2025-03-28 48.80 49.51 48.37 49.37 0.7M
2025-03-27 48.47 48.68 48.17 48.39 0.4M
2025-03-26 48.00 48.41 47.89 48.24 0.5M
2025-03-25 48.35 48.44 47.62 47.89 0.6M
2025-03-24 48.65 48.91 48.37 48.50 0.7M
2025-03-21 49.25 49.44 48.26 48.48 2.0M
2025-03-20 49.13 49.51 49.06 49.18 0.6M
2025-03-19 49.17 49.45 48.79 49.28 0.8M
2025-03-18 49.18 49.25 48.78 49.09 0.7M
2025-03-17 49.14 49.61 48.79 49.24 0.5M
2025-03-14 48.08 49.31 47.97 49.21 0.5M
2025-03-13 48.09 48.59 47.58 48.06 0.5M
2025-03-12 48.51 48.51 47.47 47.98 0.6M
2025-03-11 47.46 48.81 47.16 48.48 1.5M
2025-03-10 47.79 48.53 47.20 47.56 0.8M
2025-03-07 47.49 48.18 47.25 47.79 0.6M
2025-03-06 48.13 48.21 47.01 47.40 0.6M
2025-03-05 48.07 48.76 48.05 48.29 0.4M
2025-03-04 49.03 49.43 48.24 48.40 0.9M
2025-03-03 48.24 49.24 48.24 49.17 0.4M
2025-02-28 48.13 48.47 47.89 48.38 0.5M
2025-02-27 47.46 48.07 47.16 47.83 0.5M
2025-02-26 47.47 48.12 47.40 48.03 0.5M
2025-02-25 47.83 48.22 47.62 47.81 0.6M
2025-02-24 47.10 47.91 46.88 47.61 0.7M
2025-02-21 46.81 47.12 46.60 46.90 0.5M
2025-02-20 46.17 46.71 46.00 46.45 0.6M
2025-02-19 46.09 46.58 46.07 46.41 0.5M
2025-02-18 45.53 46.43 45.53 46.30 0.4M
2025-02-14 46.46 46.83 45.66 45.67 0.4M
2025-02-13 45.85 46.52 45.70 46.42 0.4M
2025-02-12 45.49 45.93 45.20 45.83 0.4M
2025-02-11 45.72 46.12 45.54 45.97 0.4M
2025-02-10 46.21 46.23 45.64 45.81 0.6M
2025-02-07 46.84 46.95 46.07 46.14 0.5M
2025-02-06 47.22 47.30 46.70 46.95 0.5M
2025-02-05 47.04 47.77 46.82 46.98 0.7M
2025-02-04 47.42 47.71 46.33 46.52 0.8M
2025-02-03 47.16 48.30 47.03 48.09 0.5M
2025-01-31 47.61 48.14 45.36 47.95 1.1M
2025-01-30 47.54 48.00 47.28 47.89 0.4M
2025-01-29 47.36 47.63 46.82 47.03 0.5M
2025-01-28 47.58 48.18 47.18 47.41 0.4M
2025-01-27 47.25 48.04 46.68 47.87 0.7M
2025-01-24 46.37 46.97 46.31 46.87 0.4M
2025-01-23 46.70 46.77 46.18 46.69 0.5M
2025-01-22 47.43 47.43 46.52 46.62 0.5M
2025-01-21 47.75 48.27 47.64 47.79 0.4M
2025-01-17 47.47 47.73 47.06 47.33 0.8M
2025-01-16 46.46 47.43 46.32 47.41 0.7M
2025-01-15 46.75 47.08 46.05 46.47 0.6M
2025-01-14 45.71 46.09 45.51 46.00 0.5M
2025-01-13 45.21 45.71 44.90 45.65 0.6M
2025-01-10 45.79 45.98 44.97 45.25 0.5M
2025-01-08 45.27 46.45 45.27 46.42 0.5M
2025-01-07 45.60 46.11 45.40 45.66 0.5M
2025-01-06 46.53 46.73 45.58 45.68 0.5M
2025-01-03 46.41 46.85 46.21 46.74 0.3M
2025-01-02 46.78 47.14 46.05 46.43 0.4M